KissMeData/058630/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	194100	309076680	5080	5080	5080	5080	4845
3	20250217	194000	309076680	5080	5080	5080	5080	0
4	20250217	193900	309076680	5080	5080	5080	5080	0
5	20250217	193800	309076680	5080	5080	5080	5080	0
6	20250217	193700	309076680	5080	5080	5080	5080	0
7	20250217	193600	309076680	5080	5080	5080	5080	0
8	20250217	193500	309076680	5080	5080	5080	5080	0
9	20250217	193400	309076680	5080	5080	5080	5080	0
10	20250217	193300	309076680	5080	5080	5080	5080	0
11	20250217	193200	309076680	5080	5080	5080	5080	0
12	20250217	193100	309076680	5080	5080	5080	5080	0
13	20250217	193000	309076680	5080	5080	5080	5080	0
14	20250217	192900	309076680	5080	5080	5080	5080	0
15	20250217	192800	309076680	5080	5080	5080	5080	0
16	20250217	192700	309076680	5080	5080	5080	5080	0
17	20250217	192600	309076680	5080	5080	5080	5080	0
18	20250217	192500	309076680	5080	5080	5080	5080	0
19	20250217	192400	309076680	5080	5080	5080	5080	0
20	20250217	192300	309076680	5080	5080	5080	5080	0
21	20250217	192200	309076680	5080	5080	5080	5080	0
22	20250217	192100	309076680	5080	5080	5080	5080	0
23	20250217	192000	309076680	5080	5080	5080	5080	0
24	20250217	191900	309076680	5080	5080	5080	5080	0
25	20250217	191800	309076680	5080	5080	5080	5080	0
26	20250217	191700	309076680	5080	5080	5080	5080	0
27	20250217	191600	309076680	5080	5080	5080	5080	0
28	20250217	191500	309076680	5080	5080	5080	5080	0
29	20250217	191400	309076680	5080	5080	5080	5080	0
30	20250217	191300	309076680	5080	5080	5080	5080	0
31	20250217	191200	309076680	5080	5080	5080	5080	0
32	20250217	191100	309076680	5080	5080	5080	5080	4845
33	20250217	191000	309076680	5080	5080	5080	5080	0
34	20250217	190900	309076680	5080	5080	5080	5080	0
35	20250217	190800	309076680	5080	5080	5080	5080	0
36	20250217	190700	309076680	5080	5080	5080	5080	0
37	20250217	190600	309076680	5080	5080	5080	5080	0
38	20250217	190500	309076680	5080	5080	5080	5080	0
39	20250217	190400	309076680	5080	5080	5080	5080	0
40	20250217	190300	309076680	5080	5080	5080	5080	0
41	20250217	190200	309076680	5080	5080	5080	5080	0
42	20250217	190100	309076680	5080	5080	5080	5080	0
43	20250217	190000	309076680	5080	5080	5080	5080	0
44	20250217	185900	309076680	5080	5080	5080	5080	0
45	20250217	185800	309076680	5080	5080	5080	5080	0
46	20250217	185700	309076680	5080	5080	5080	5080	0
47	20250217	185600	309076680	5080	5080	5080	5080	0
48	20250217	185500	309076680	5080	5080	5080	5080	0
49	20250217	185400	309076680	5080	5080	5080	5080	0
50	20250217	185300	309076680	5080	5080	5080	5080	0
51	20250217	185200	309076680	5080	5080	5080	5080	0
52	20250217	185100	309076680	5080	5080	5080	5080	0
53	20250217	185000	309076680	5080	5080	5080	5080	0
54	20250217	184900	309076680	5080	5080	5080	5080	0
55	20250217	184800	309076680	5080	5080	5080	5080	0
56	20250217	184700	309076680	5080	5080	5080	5080	0
57	20250217	184600	309076680	5080	5080	5080	5080	0
58	20250217	184500	309076680	5080	5080	5080	5080	0
59	20250217	184400	309076680	5080	5080	5080	5080	0
60	20250217	184300	309076680	5080	5080	5080	5080	0
61	20250217	184200	309076680	5080	5080	5080	5080	0
62	20250217	184100	309076680	5080	5080	5080	5080	4845
63	20250217	184000	309076680	5080	5080	5080	5080	0
64	20250217	183900	309076680	5080	5080	5080	5080	0
65	20250217	183800	309076680	5080	5080	5080	5080	0
66	20250217	183700	309076680	5080	5080	5080	5080	0
67	20250217	183600	309076680	5080	5080	5080	5080	0
68	20250217	183500	309076680	5080	5080	5080	5080	0
69	20250217	183400	309076680	5080	5080	5080	5080	0
70	20250217	183300	309076680	5080	5080	5080	5080	0
71	20250217	183200	309076680	5080	5080	5080	5080	0
72	20250217	183100	309076680	5080	5080	5080	5080	0
73	20250217	183000	309076680	5080	5080	5080	5080	0
74	20250217	182900	309076680	5080	5080	5080	5080	0
75	20250217	182800	309076680	5080	5080	5080	5080	0
76	20250217	182700	309076680	5080	5080	5080	5080	0
77	20250217	182600	309076680	5080	5080	5080	5080	0
78	20250217	182500	309076680	5080	5080	5080	5080	0
79	20250217	182400	309076680	5080	5080	5080	5080	0
80	20250217	182300	309076680	5080	5080	5080	5080	0
81	20250217	182200	309076680	5080	5080	5080	5080	0
82	20250217	182100	309076680	5080	5080	5080	5080	0
83	20250217	182000	309076680	5080	5080	5080	5080	0
84	20250217	181900	309076680	5080	5080	5080	5080	0
85	20250217	181800	309076680	5080	5080	5080	5080	0
86	20250217	181700	309076680	5080	5080	5080	5080	0
87	20250217	181600	309076680	5080	5080	5080	5080	0
88	20250217	181500	309076680	5080	5080	5080	5080	0
89	20250217	181400	309076680	5080	5080	5080	5080	0
90	20250217	181300	309076680	5080	5080	5080	5080	0
91	20250217	181200	309076680	5080	5080	5080	5080	0
92	20250217	181100	309076680	5080	5080	5080	5080	4845
93	20250217	181000	309076680	5080	5080	5080	5080	0
94	20250217	180900	309076680	5080	5080	5080	5080	0
95	20250217	180800	309076680	5080	5080	5080	5080	0
96	20250217	180700	309076680	5080	5080	5080	5080	0
97	20250217	180600	309076680	5080	5080	5080	5080	0
98	20250217	180500	309076680	5080	5080	5080	5080	0
99	20250217	180400	309076680	5080	5080	5080	5080	0
100	20250217	180300	309076680	5080	5080	5080	5080	0
101	20250217	180200	309076680	5080	5080	5080	5080	0
102	20250217	180100	309076680	5080	5080	5080	5080	0
103	20250217	180000	309076680	5080	5080	5080	5080	0
104	20250217	175900	309076680	5080	5080	5080	5080	0
105	20250217	175800	309076680	5080	5080	5080	5080	0
106	20250217	175700	309076680	5080	5080	5080	5080	0
107	20250217	175600	309076680	5080	5080	5080	5080	0
108	20250217	175500	309076680	5080	5080	5080	5080	0
109	20250217	175400	309076680	5080	5080	5080	5080	0
110	20250217	175300	309076680	5080	5080	5080	5080	0
111	20250217	175200	309076680	5080	5080	5080	5080	0
112	20250217	175100	309076680	5080	5080	5080	5080	0
113	20250217	175000	309076680	5080	5080	5080	5080	0
114	20250217	174900	309076680	5080	5080	5080	5080	0
115	20250217	174800	309076680	5080	5080	5080	5080	0
116	20250217	174700	309076680	5080	5080	5080	5080	0
117	20250217	174600	309076680	5080	5080	5080	5080	0
118	20250217	174500	309076680	5080	5080	5080	5080	0
119	20250217	174400	309076680	5080	5080	5080	5080	0
120	20250217	174300	309076680	5080	5080	5080	5080	0
121	20250217	174200	309076680	5080	5080	5080	5080	0
122	20250217	174100	309076680	5080	5080	5080	5080	4845
123	20250217	174000	309076680	5080	5080	5080	5080	0
124	20250217	173900	309076680	5080	5080	5080	5080	0
125	20250217	173800	309076680	5080	5080	5080	5080	0
126	20250217	173700	309076680	5080	5080	5080	5080	0
127	20250217	173600	309076680	5080	5080	5080	5080	0
128	20250217	173500	309076680	5080	5080	5080	5080	0
129	20250217	173400	309076680	5080	5080	5080	5080	0
130	20250217	173300	309076680	5080	5080	5080	5080	0
131	20250217	173200	309076680	5080	5080	5080	5080	0
132	20250217	173100	309076680	5080	5080	5080	5080	0
133	20250217	173000	309076680	5080	5080	5080	5080	0
134	20250217	172900	309076680	5080	5080	5080	5080	0
135	20250217	172800	309076680	5080	5080	5080	5080	0
136	20250217	172700	309076680	5080	5080	5080	5080	0
137	20250217	172600	309076680	5080	5080	5080	5080	0
138	20250217	172500	309076680	5080	5080	5080	5080	0
139	20250217	172400	309076680	5080	5080	5080	5080	0
140	20250217	172300	309076680	5080	5080	5080	5080	0
141	20250217	172200	309076680	5080	5080	5080	5080	0
142	20250217	172100	309076680	5080	5080	5080	5080	0
143	20250217	172000	309076680	5080	5080	5080	5080	0
144	20250217	171900	309076680	5080	5080	5080	5080	0
145	20250217	171800	309076680	5080	5080	5080	5080	0
146	20250217	171700	309076680	5080	5080	5080	5080	0
147	20250217	171600	309076680	5080	5080	5080	5080	0
148	20250217	171500	309076680	5080	5080	5080	5080	0
149	20250217	171400	309076680	5080	5080	5080	5080	0
150	20250217	171300	309076680	5080	5080	5080	5080	0
151	20250217	171200	309076680	5080	5080	5080	5080	0
152	20250217	171100	309076680	5080	5080	5080	5080	4845
153	20250217	171000	309076680	5080	5080	5080	5080	0
154	20250217	170900	309076680	5080	5080	5080	5080	0
155	20250217	170800	309076680	5080	5080	5080	5080	0
156	20250217	170700	309076680	5080	5080	5080	5080	0
157	20250217	170600	309076680	5080	5080	5080	5080	0
158	20250217	170500	309076680	5080	5080	5080	5080	0
159	20250217	170400	309076680	5080	5080	5080	5080	0
160	20250217	170300	309076680	5080	5080	5080	5080	0
161	20250217	170200	309076680	5080	5080	5080	5080	0
162	20250217	170100	309076680	5080	5080	5080	5080	0
163	20250217	170000	309076680	5080	5080	5080	5080	0
164	20250217	165900	309076680	5080	5080	5080	5080	0
165	20250217	165800	309076680	5080	5080	5080	5080	0
166	20250217	165700	309076680	5080	5080	5080	5080	0
167	20250217	165600	309076680	5080	5080	5080	5080	0
168	20250217	165500	309076680	5080	5080	5080	5080	0
169	20250217	165400	309076680	5080	5080	5080	5080	0
170	20250217	165300	309076680	5080	5080	5080	5080	0
171	20250217	165200	309076680	5080	5080	5080	5080	0
172	20250217	165100	309076680	5080	5080	5080	5080	0
173	20250217	165000	309076680	5080	5080	5080	5080	0
174	20250217	164900	309076680	5080	5080	5080	5080	0
175	20250217	164800	309076680	5080	5080	5080	5080	0
176	20250217	164700	309076680	5080	5080	5080	5080	0
177	20250217	164600	309076680	5080	5080	5080	5080	0
178	20250217	164500	309076680	5080	5080	5080	5080	0
179	20250217	164400	309076680	5080	5080	5080	5080	0
180	20250217	164300	309076680	5080	5080	5080	5080	0
181	20250217	164200	309076680	5080	5080	5080	5080	0
182	20250217	164100	309076680	5080	5080	5080	5080	4845
183	20250217	164000	309076680	5080	5080	5080	5080	0
184	20250217	163900	309076680	5080	5080	5080	5080	0
185	20250217	163800	309076680	5080	5080	5080	5080	0
186	20250217	163700	309076680	5080	5080	5080	5080	0
187	20250217	163600	309076680	5080	5080	5080	5080	0
188	20250217	163500	309076680	5080	5080	5080	5080	0
189	20250217	163400	309076680	5080	5080	5080	5080	0
190	20250217	163300	309076680	5080	5080	5080	5080	0
191	20250217	163200	309076680	5080	5080	5080	5080	0
192	20250217	163100	309076680	5080	5080	5080	5080	0
193	20250217	163000	309076680	5080	5080	5080	5080	0
194	20250217	162900	309076680	5080	5080	5080	5080	0
195	20250217	162800	309076680	5080	5080	5080	5080	0
196	20250217	162700	309076680	5080	5080	5080	5080	0
197	20250217	162600	309076680	5080	5080	5080	5080	0
198	20250217	162500	309076680	5080	5080	5080	5080	0
199	20250217	162400	309076680	5080	5080	5080	5080	0
200	20250217	162300	309076680	5080	5080	5080	5080	0
201	20250217	162200	309076680	5080	5080	5080	5080	0
202	20250217	162100	309076680	5080	5080	5080	5080	0
203	20250217	162000	309076680	5080	5080	5080	5080	0
204	20250217	161900	309076680	5080	5080	5080	5080	0
205	20250217	161800	309076680	5080	5080	5080	5080	0
206	20250217	161700	309076680	5080	5080	5080	5080	0
207	20250217	161600	309076680	5080	5080	5080	5080	0
208	20250217	161500	309076680	5080	5080	5080	5080	0
209	20250217	161400	309076680	5080	5080	5080	5080	0
210	20250217	161300	309076680	5080	5080	5080	5080	0
211	20250217	161200	309076680	5080	5080	5080	5080	0
212	20250217	161100	309076680	5080	5080	5080	5080	4845
213	20250217	161000	309076680	5080	5080	5080	5080	0
214	20250217	160900	309076680	5080	5080	5080	5080	0
215	20250217	160800	309076680	5080	5080	5080	5080	0
216	20250217	160700	309076680	5080	5080	5080	5080	0
217	20250217	160600	309076680	5080	5080	5080	5080	0
218	20250217	160500	309076680	5080	5080	5080	5080	0
219	20250217	160400	309076680	5080	5080	5080	5080	0
220	20250217	160300	309076680	5080	5080	5080	5080	0
221	20250217	160200	309076680	5080	5080	5080	5080	0
222	20250217	160100	309076680	5080	5080	5080	5080	0
223	20250217	160000	309076680	5080	5080	5080	5080	0
224	20250217	155900	309076680	5080	5080	5080	5080	0
225	20250217	155800	309076680	5080	5080	5080	5080	0
226	20250217	155700	309076680	5080	5080	5080	5080	0
227	20250217	155600	309076680	5080	5080	5080	5080	0
228	20250217	155500	309076680	5080	5080	5080	5080	0
229	20250217	155400	309076680	5080	5080	5080	5080	0
230	20250217	155300	309076680	5080	5080	5080	5080	0
231	20250217	155200	309076680	5080	5080	5080	5080	0
232	20250217	155100	309076680	5080	5080	5080	5080	0
233	20250217	155000	309076680	5080	5080	5080	5080	0
234	20250217	154900	309076680	5080	5080	5080	5080	0
235	20250217	154800	309076680	5080	5080	5080	5080	0
236	20250217	154700	309076680	5080	5080	5080	5080	0
237	20250217	154600	309076680	5080	5080	5080	5080	0
238	20250217	154500	309076680	5080	5080	5080	5080	0
239	20250217	154400	309076680	5080	5080	5080	5080	0
240	20250217	154300	309076680	5080	5080	5080	5080	0
241	20250217	154200	309076680	5080	5080	5080	5080	0
242	20250217	154100	309076680	5080	5080	5080	5080	4845
243	20250217	154000	309076680	5080	5080	5080	5080	0
244	20250217	153900	309076680	5080	5080	5080	5080	0
245	20250217	153800	309076680	5080	5080	5080	5080	0
246	20250217	153700	309076680	5080	5080	5080	5080	0
247	20250217	153600	309076680	5080	5080	5080	5080	0
248	20250217	153500	309076680	5080	5080	5080	5080	0
249	20250217	153400	309076680	5080	5080	5080	5080	0
250	20250217	153300	309076680	5080	5080	5080	5080	0
251	20250217	153200	309076680	5080	5080	5080	5080	0
252	20250217	153100	309076680	5080	5080	5080	5080	0
253	20250217	153000	309076680	5080	5080	5080	5080	4845
254	20250217	152900	284464080	5080	5080	5080	5080	0
255	20250217	152800	284464080	5080	5080	5080	5080	0
256	20250217	152700	284464080	5080	5080	5080	5080	0
257	20250217	152600	284464080	5080	5080	5080	5080	0
258	20250217	152500	284464080	5080	5080	5080	5080	0
259	20250217	152400	284464080	5080	5080	5080	5080	0
260	20250217	152300	284464080	5080	5080	5080	5080	0
261	20250217	152200	284464080	5080	5080	5080	5080	0
262	20250217	152100	284464080	5080	5080	5080	5080	0
263	20250217	152000	284464080	5080	5080	5080	5080	0
264	20250217	151900	284464080	5080	5090	5090	5080	66
265	20250217	151800	284128200	5090	5090	5090	5090	5
266	20250217	151700	284102750	5090	5090	5090	5090	50
267	20250217	151600	283848250	5080	5080	5080	5080	100
268	20250217	151500	283340250	5080	5080	5080	5080	0
269	20250217	151400	283340250	5080	5080	5080	5080	28
270	20250217	151300	283198010	5080	5080	5080	5080	0
271	20250217	151200	283198010	5080	5080	5080	5080	0
272	20250217	151100	283198010	5080	5080	5080	5080	48
273	20250217	151000	282954170	5080	5080	5080	5080	0
274	20250217	150900	282954170	5080	5080	5080	5080	0
275	20250217	150800	282954170	5080	5080	5080	5080	0
276	20250217	150700	282954170	5080	5080	5080	5080	0
277	20250217	150600	282954170	5080	5080	5080	5080	0
278	20250217	150500	282954170	5080	5080	5080	5080	0
279	20250217	150400	282954170	5080	5080	5080	5080	0
280	20250217	150300	282954170	5080	5080	5080	5080	0
281	20250217	150200	282954170	5080	5080	5080	5080	185
282	20250217	150100	282014370	5080	5080	5080	5080	0
283	20250217	150000	282014370	5080	5080	5080	5080	238
284	20250217	145900	280805330	5080	5070	5080	5070	30
285	20250217	145800	280653130	5060	5060	5060	5060	0
286	20250217	145700	280653130	5060	5070	5070	5060	2
287	20250217	145600	280643000	5070	5070	5070	5070	0
288	20250217	145500	280643000	5070	5070	5070	5070	300
289	20250217	145400	279122000	5070	5070	5070	5070	0
290	20250217	145300	279122000	5070	5070	5070	5070	8
291	20250217	145200	279081440	5070	5070	5070	5070	1692
292	20250217	145100	270503000	5080	5080	5080	5080	0
293	20250217	145000	270503000	5080	5080	5080	5080	2165
294	20250217	144900	259504800	5090	5090	5090	5090	0
295	20250217	144800	259504800	5090	5090	5090	5090	0
296	20250217	144700	259504800	5090	5090	5090	5090	1
297	20250217	144600	259499710	5080	5090	5090	5080	410
298	20250217	144500	257416810	5090	5090	5090	5090	40
299	20250217	144400	257213210	5090	5090	5090	5090	100
300	20250217	144300	256704210	5090	5090	5090	5090	0
301	20250217	144200	256704210	5090	5090	5090	5090	0
302	20250217	144100	256704210	5090	5090	5090	5090	0
303	20250217	144000	256704210	5090	5090	5090	5090	1
304	20250217	143900	256699120	5100	5100	5100	5100	0
305	20250217	143800	256699120	5100	5100	5100	5100	0
306	20250217	143700	256699120	5100	5100	5100	5100	180
307	20250217	143600	255781120	5100	5100	5100	5100	2
308	20250217	143500	255770920	5090	5090	5090	5090	88
309	20250217	143400	255323000	5090	5090	5090	5090	0
310	20250217	143300	255323000	5090	5090	5090	5090	0
311	20250217	143200	255323000	5090	5090	5090	5090	0
312	20250217	143100	255323000	5090	5090	5090	5090	0
313	20250217	143000	255323000	5090	5090	5090	5090	0
314	20250217	142900	255323000	5090	5090	5090	5090	2
315	20250217	142800	255312820	5100	5100	5100	5100	0
316	20250217	142700	255312820	5100	5100	5100	5100	0
317	20250217	142600	255312820	5100	5100	5100	5100	0
318	20250217	142500	255312820	5100	5100	5100	5100	0
319	20250217	142400	255312820	5100	5090	5100	5090	196
320	20250217	142300	254314480	5070	5070	5070	5070	0
321	20250217	142200	254314480	5070	5070	5070	5070	0
322	20250217	142100	254314480	5070	5070	5070	5070	1
323	20250217	142000	254309410	5090	5090	5090	5090	0
324	20250217	141900	254309410	5090	5090	5090	5090	0
325	20250217	141800	254309410	5090	5080	5090	5070	201
326	20250217	141700	253289140	5090	5090	5090	5090	0
327	20250217	141600	253289140	5090	5090	5090	5090	0
328	20250217	141500	253289140	5090	5090	5090	5090	0
329	20250217	141400	253289140	5090	5090	5090	5090	0
330	20250217	141300	253289140	5090	5090	5090	5090	0
331	20250217	141200	253289140	5090	5090	5090	5090	0
332	20250217	141100	253289140	5090	5090	5090	5090	150
333	20250217	141000	252525640	5080	5080	5080	5080	0
334	20250217	140900	252525640	5080	5080	5080	5080	22
335	20250217	140800	252413880	5080	5080	5080	5080	40
336	20250217	140700	252210680	5080	5080	5080	5080	200
337	20250217	140600	251194680	5080	5080	5080	5080	3
338	20250217	140500	251179440	5080	5080	5080	5080	0
339	20250217	140400	251179440	5080	5080	5080	5080	0
340	20250217	140300	251179440	5080	5080	5080	5080	11
341	20250217	140200	251123560	5070	5070	5070	5070	0
342	20250217	140100	251123560	5070	5070	5070	5070	40
343	20250217	140000	250920760	5070	5070	5070	5070	0
344	20250217	135900	250920760	5070	5070	5070	5070	0
345	20250217	135800	250920760	5070	5080	5080	5070	380
346	20250217	135700	248993360	5080	5080	5080	5080	0
347	20250217	135600	248993360	5080	5080	5080	5080	193
348	20250217	135500	248012920	5080	5080	5080	5080	0
349	20250217	135400	248012920	5080	5080	5080	5080	19
350	20250217	135300	247916400	5080	5080	5080	5080	0
351	20250217	135200	247916400	5080	5080	5080	5080	0
352	20250217	135100	247916400	5080	5080	5080	5080	100
353	20250217	135000	247408400	5090	5090	5090	5090	1000
354	20250217	134900	242318400	5080	5080	5080	5080	0
355	20250217	134800	242318400	5080	5080	5080	5080	36
356	20250217	134700	242135520	5080	5080	5080	5080	42
357	20250217	134600	241922160	5080	5080	5080	5080	130
358	20250217	134500	241261760	5080	5080	5080	5080	59
359	20250217	134400	240962040	5080	5080	5080	5080	50
360	20250217	134300	240708040	5090	5090	5090	5090	0
361	20250217	134200	240708040	5090	5090	5090	5090	0
362	20250217	134100	240708040	5090	5090	5090	5090	1
363	20250217	134000	240702950	5090	5090	5090	5090	0
364	20250217	133900	240702950	5090	5090	5090	5090	0
365	20250217	133800	240702950	5090	5090	5090	5090	2
366	20250217	133700	240692770	5080	5080	5080	5080	0
367	20250217	133600	240692770	5080	5080	5080	5080	0
368	20250217	133500	240692770	5080	5080	5080	5080	0
369	20250217	133400	240692770	5080	5080	5080	5080	157
370	20250217	133300	239895210	5080	5080	5080	5080	0
371	20250217	133200	239895210	5080	5080	5080	5080	0
372	20250217	133100	239895210	5080	5080	5080	5080	1
373	20250217	133000	239890130	5090	5090	5090	5090	0
374	20250217	132900	239890130	5090	5090	5090	5090	0
375	20250217	132800	239890130	5090	5090	5090	5090	0
376	20250217	132700	239890130	5090	5090	5090	5090	0
377	20250217	132600	239890130	5090	5090	5090	5090	0
378	20250217	132500	239890130	5090	5090	5090	5090	1
379	20250217	132400	239885040	5050	5090	5090	5050	10000
380	20250217	132300	189257130	5100	5100	5100	5100	0
381	20250217	132200	189257130	5100	5100	5100	5100	0
382	20250217	132100	189257130	5100	5100	5100	5100	102
383	20250217	132000	188736930	5100	5090	5100	5090	152
384	20250217	131900	187963240	5100	5100	5100	5100	41
385	20250217	131800	187754140	5090	5090	5090	5090	0
386	20250217	131700	187754140	5090	5090	5090	5090	0
387	20250217	131600	187754140	5090	5090	5090	5090	98
388	20250217	131500	187255320	5090	5090	5090	5090	0
389	20250217	131400	187255320	5090	5090	5090	5090	20
390	20250217	131300	187153520	5090	5090	5090	5090	0
391	20250217	131200	187153520	5090	5090	5090	5090	12
392	20250217	131100	187092440	5100	5100	5100	5100	196
393	20250217	131000	186092840	5090	5090	5090	5090	0
394	20250217	130900	186092840	5090	5090	5090	5090	0
395	20250217	130800	186092840	5090	5090	5090	5090	0
396	20250217	130700	186092840	5090	5090	5090	5090	100
397	20250217	130600	185583840	5080	5080	5080	5080	0
398	20250217	130500	185583840	5080	5080	5080	5080	65
399	20250217	130400	185253640	5080	5080	5080	5080	200
400	20250217	130300	184237640	5090	5090	5090	5090	376
401	20250217	130200	182323800	5090	5090	5090	5090	50
402	20250217	130100	182069300	5090	5090	5090	5090	0
403	20250217	130000	182069300	5090	5090	5090	5090	0
404	20250217	125900	182069300	5090	5090	5090	5090	0
405	20250217	125800	182069300	5090	5090	5090	5090	6
406	20250217	125700	182038760	5090	5090	5090	5090	0
407	20250217	125600	182038760	5090	5090	5090	5090	100
408	20250217	125500	181529760	5080	5080	5080	5080	28
409	20250217	125400	181387520	5090	5090	5090	5090	0
410	20250217	125300	181387520	5090	5090	5090	5090	0
411	20250217	125200	181387520	5090	5090	5090	5090	10
412	20250217	125100	181336620	5090	5090	5090	5090	1
413	20250217	125000	181331530	5090	5090	5090	5090	0
414	20250217	124900	181331530	5090	5090	5090	5090	7
415	20250217	124800	181295900	5090	5090	5090	5090	0
416	20250217	124700	181295900	5090	5090	5090	5090	1
417	20250217	124600	181290810	5080	5080	5080	5080	0
418	20250217	124500	181290810	5080	5080	5080	5080	0
419	20250217	124400	181290810	5080	5080	5080	5080	0
420	20250217	124300	181290810	5080	5080	5080	5080	100
421	20250217	124200	180782810	5090	5090	5090	5090	0
422	20250217	124100	180782810	5090	5090	5090	5090	0
423	20250217	124000	180782810	5090	5090	5090	5090	0
424	20250217	123900	180782810	5090	5090	5090	5090	417
425	20250217	123800	178660280	5090	5090	5090	5090	0
426	20250217	123700	178660280	5090	5090	5090	5090	1
427	20250217	123600	178655190	5080	5080	5080	5080	0
428	20250217	123500	178655190	5080	5090	5090	5080	52
429	20250217	123400	178390530	5090	5090	5090	5090	0
430	20250217	123300	178390530	5090	5090	5090	5090	0
431	20250217	123200	178390530	5090	5090	5090	5090	0
432	20250217	123100	178390530	5090	5090	5090	5090	0
433	20250217	123000	178390530	5090	5090	5090	5090	0
434	20250217	122900	178390530	5090	5090	5090	5090	200
435	20250217	122800	177372530	5090	5090	5090	5090	86
436	20250217	122700	176934790	5090	5090	5090	5090	0
437	20250217	122600	176934790	5090	5090	5090	5090	40
438	20250217	122500	176731190	5090	5090	5090	5090	0
439	20250217	122400	176731190	5090	5090	5090	5090	0
440	20250217	122300	176731190	5090	5090	5090	5090	105
441	20250217	122200	176196740	5090	5090	5090	5090	0
442	20250217	122100	176196740	5090	5090	5090	5090	0
443	20250217	122000	176196740	5090	5090	5090	5090	0
444	20250217	121900	176196740	5090	5090	5090	5090	0
445	20250217	121800	176196740	5090	5090	5090	5090	111
446	20250217	121700	175631750	5080	5080	5080	5080	0
447	20250217	121600	175631750	5080	5080	5080	5080	0
448	20250217	121500	175631750	5080	5080	5080	5080	0
449	20250217	121400	175631750	5080	5080	5080	5080	0
450	20250217	121300	175631750	5080	5080	5080	5080	477
451	20250217	121200	173208590	5080	5090	5090	5080	9
452	20250217	121100	173162810	5090	5090	5090	5090	0
453	20250217	121000	173162810	5090	5090	5090	5090	0
454	20250217	120900	173162810	5090	5090	5090	5080	5
455	20250217	120800	173137370	5090	5090	5090	5090	0
456	20250217	120700	173137370	5090	5090	5090	5090	0
457	20250217	120600	173137370	5090	5090	5090	5090	0
458	20250217	120500	173137370	5090	5090	5090	5090	0
459	20250217	120400	173137370	5090	5090	5090	5090	1
460	20250217	120300	173132280	5090	5090	5090	5090	1
461	20250217	120200	173127190	5080	5080	5080	5080	0
462	20250217	120100	173127190	5080	5080	5080	5080	0
463	20250217	120000	173127190	5080	5080	5080	5080	100
464	20250217	115900	172619190	5070	5080	5080	5070	2330
465	20250217	115800	160786090	5080	5080	5080	5080	50
466	20250217	115700	160532090	5080	5080	5080	5080	903
467	20250217	115600	155944850	5080	5080	5080	5080	662
468	20250217	115500	152581890	5080	5080	5080	5080	1
469	20250217	115400	152576810	5090	5090	5090	5090	11
470	20250217	115300	152520820	5080	5090	5090	5080	2000
471	20250217	115200	142360810	5080	5080	5080	5080	7
472	20250217	115100	142325250	5090	5090	5090	5090	7
473	20250217	115000	142289620	5090	5090	5090	5090	0
474	20250217	114900	142289620	5090	5090	5090	5090	0
475	20250217	114800	142289620	5090	5090	5090	5090	0
476	20250217	114700	142289620	5090	5100	5100	5090	76
477	20250217	114600	141902730	5080	5080	5080	5080	0
478	20250217	114500	141902730	5080	5080	5080	5080	0
479	20250217	114400	141902730	5080	5080	5080	5080	0
480	20250217	114300	141902730	5080	5090	5090	5080	1114
481	20250217	114200	136233470	5090	5090	5090	5090	0
482	20250217	114100	136233470	5090	5090	5090	5090	0
483	20250217	114000	136233470	5090	5090	5090	5090	0
484	20250217	113900	136233470	5090	5090	5090	5090	0
485	20250217	113800	136233470	5090	5090	5090	5090	0
486	20250217	113700	136233470	5090	5090	5090	5090	0
487	20250217	113600	136233470	5090	5090	5090	5090	7
488	20250217	113500	136197840	5090	5090	5090	5090	0
489	20250217	113400	136197840	5090	5090	5090	5090	0
490	20250217	113300	136197840	5090	5090	5090	5090	504
491	20250217	113200	133632480	5100	5100	5100	5100	20
492	20250217	113100	133530480	5090	5090	5090	5090	424
493	20250217	113000	131372320	5090	5090	5090	5090	0
494	20250217	112900	131372320	5090	5100	5100	5090	321
495	20250217	112800	129735300	5100	5110	5110	5100	1051
496	20250217	112700	124374690	5110	5110	5110	5110	561
497	20250217	112600	121507980	5110	5110	5110	5110	0
498	20250217	112500	121507980	5110	5110	5110	5110	0
499	20250217	112400	121507980	5110	5110	5110	5110	2
500	20250217	112300	121497760	5110	5110	5110	5110	0
501	20250217	112200	121497760	5110	5110	5110	5110	1
502	20250217	112100	121492650	5110	5110	5110	5110	0
503	20250217	112000	121492650	5110	5110	5110	5110	0
504	20250217	111900	121492650	5110	5110	5110	5110	1
505	20250217	111800	121487540	5110	5110	5110	5110	0
506	20250217	111700	121487540	5110	5110	5110	5110	2
507	20250217	111600	121477320	5110	5110	5110	5110	0
508	20250217	111500	121477320	5110	5110	5110	5110	0
509	20250217	111400	121477320	5110	5110	5110	5110	0
510	20250217	111300	121477320	5110	5110	5110	5110	0
511	20250217	111200	121477320	5110	5110	5110	5110	0
512	20250217	111100	121477320	5110	5110	5110	5110	1
513	20250217	111000	121472210	5110	5110	5110	5110	0
514	20250217	110900	121472210	5110	5110	5110	5110	0
515	20250217	110800	121472210	5110	5110	5110	5110	87
516	20250217	110700	121027640	5120	5120	5120	5120	0
517	20250217	110600	121027640	5120	5120	5120	5120	1
518	20250217	110500	121022520	5110	5110	5110	5110	4
519	20250217	110400	121002080	5110	5110	5110	5110	0
520	20250217	110300	121002080	5110	5110	5110	5110	0
521	20250217	110200	121002080	5110	5110	5110	5110	590
522	20250217	110100	117987180	5110	5110	5110	5110	2
523	20250217	110000	117976960	5110	5110	5110	5110	0
524	20250217	105900	117976960	5110	5100	5110	5100	403
525	20250217	105800	115917660	5110	5110	5110	5110	0
526	20250217	105700	115917660	5110	5110	5110	5110	0
527	20250217	105600	115917660	5110	5110	5110	5110	0
528	20250217	105500	115917660	5110	5110	5110	5110	0
529	20250217	105400	115917660	5110	5110	5110	5110	28
530	20250217	105300	115774580	5110	5110	5110	5110	1020
531	20250217	105200	110562380	5090	5100	5100	5090	200
532	20250217	105100	109543370	5090	5090	5090	5090	0
533	20250217	105000	109543370	5090	5090	5090	5090	0
534	20250217	104900	109543370	5090	5090	5090	5090	0
535	20250217	104800	109543370	5090	5090	5090	5090	159
536	20250217	104700	108734060	5090	5100	5100	5090	200
537	20250217	104600	107715060	5100	5100	5100	5100	110
538	20250217	104500	107154060	5100	5100	5100	5100	0
539	20250217	104400	107154060	5100	5100	5100	5100	0
540	20250217	104300	107154060	5100	5090	5100	5090	158
541	20250217	104200	106348840	5100	5100	5100	5100	0
542	20250217	104100	106348840	5100	5100	5100	5100	8
543	20250217	104000	106308040	5100	5100	5100	5100	0
544	20250217	103900	106308040	5100	5100	5100	5100	0
545	20250217	103800	106308040	5100	5100	5100	5100	0
546	20250217	103700	106308040	5100	5100	5100	5100	48
547	20250217	103600	106063240	5100	5100	5100	5100	0
548	20250217	103500	106063240	5100	5090	5100	5090	2
549	20250217	103400	106053050	5100	5100	5100	5100	0
550	20250217	103300	106053050	5100	5100	5100	5100	0
551	20250217	103200	106053050	5100	5100	5100	5100	0
552	20250217	103100	106053050	5100	5100	5100	5100	200
553	20250217	103000	105033050	5100	5100	5100	5100	0
554	20250217	102900	105033050	5100	5100	5100	5100	0
555	20250217	102800	105033050	5100	5100	5100	5100	0
556	20250217	102700	105033050	5100	5100	5100	5100	0
557	20250217	102600	105033050	5100	5100	5100	5100	0
558	20250217	102500	105033050	5100	5100	5100	5100	1
559	20250217	102400	105027950	5100	5100	5100	5100	1
560	20250217	102300	105022850	5100	5100	5100	5100	0
561	20250217	102200	105022850	5100	5100	5100	5100	0
562	20250217	102100	105022850	5100	5100	5100	5100	0
563	20250217	102000	105022850	5100	5100	5100	5100	0
564	20250217	101900	105022850	5100	5100	5100	5100	0
565	20250217	101800	105022850	5100	5100	5100	5100	333
566	20250217	101700	103324550	5100	5100	5100	5100	0
567	20250217	101600	103324550	5100	5100	5100	5100	3
568	20250217	101500	103309250	5120	5120	5120	5120	0
569	20250217	101400	103309250	5120	5120	5120	5120	4
570	20250217	101300	103288770	5120	5100	5120	5100	25
571	20250217	101200	103161230	5100	5100	5100	5100	0
572	20250217	101100	103161230	5100	5100	5100	5100	102
573	20250217	101000	102641030	5100	5100	5100	5100	0
574	20250217	100900	102641030	5100	5100	5100	5100	0
575	20250217	100800	102641030	5100	5100	5100	5100	178
576	20250217	100700	101733230	5100	5100	5100	5100	123
577	20250217	100600	101105930	5100	5100	5100	5100	0
578	20250217	100500	101105930	5100	5100	5100	5100	1
579	20250217	100400	101100830	5100	5100	5100	5100	2
580	20250217	100300	101090630	5100	5100	5100	5100	174
581	20250217	100200	100203230	5100	5100	5100	5100	326
582	20250217	100100	98540630	5100	5100	5100	5100	1
583	20250217	100000	98535530	5100	5100	5100	5100	0
584	20250217	095900	98535530	5100	5100	5100	5100	0
585	20250217	095800	98535530	5100	5100	5100	5100	0
586	20250217	095700	98535530	5100	5100	5100	5100	0
587	20250217	095600	98535530	5100	5100	5100	5100	0
588	20250217	095500	98535530	5100	5100	5100	5100	100
589	20250217	095400	98025530	5100	5100	5100	5100	95
590	20250217	095300	97541030	5100	5100	5100	5100	0
591	20250217	095200	97541030	5100	5080	5100	5060	887
592	20250217	095100	93042830	5100	5090	5100	5090	12
593	20250217	095000	92981730	5090	5090	5090	5090	90
594	20250217	094900	92523630	5080	5080	5080	5080	100
595	20250217	094800	92015630	5100	5100	5100	5100	98
596	20250217	094700	91515830	5080	5080	5080	5080	0
597	20250217	094600	91515830	5080	5080	5080	5080	0
598	20250217	094500	91515830	5080	5090	5090	5080	200
599	20250217	094400	90499780	5100	5100	5100	5100	50
600	20250217	094300	90244780	5080	5080	5080	5080	0
601	20250217	094200	90244780	5080	5080	5080	5080	404
602	20250217	094100	88192460	5080	5080	5080	5080	206
603	20250217	094000	87145980	5050	5050	5050	5050	0
604	20250217	093900	87145980	5050	5060	5060	5050	2856
605	20250217	093800	72700990	5070	5070	5070	5070	989
606	20250217	093700	67686760	5080	5090	5090	5070	2196
607	20250217	093600	56533940	5090	5100	5100	5090	1276
608	20250217	093500	50026530	5110	5110	5110	5110	44
609	20250217	093400	49801690	5120	5120	5120	5120	0
610	20250217	093300	49801690	5120	5120	5120	5120	0
611	20250217	093200	49801690	5120	5120	5120	5120	0
612	20250217	093100	49801690	5120	5110	5120	5100	394
613	20250217	093000	47788430	5120	5120	5120	5120	1
614	20250217	092900	47783310	5100	5100	5100	5100	0
615	20250217	092800	47783310	5100	5100	5100	5100	0
616	20250217	092700	47783310	5100	5100	5100	5100	0
617	20250217	092600	47783310	5100	5100	5100	5100	0
618	20250217	092500	47783310	5100	5100	5100	5100	0
619	20250217	092400	47783310	5100	5100	5100	5100	0
620	20250217	092300	47783310	5100	5100	5100	5100	0
621	20250217	092200	47783310	5100	5100	5100	5100	0
622	20250217	092100	47783310	5100	5100	5100	5100	40
623	20250217	092000	47579310	5090	5080	5090	5080	1312
624	20250217	091900	40906200	5080	5120	5120	5080	2007
625	20250217	091800	30700530	5100	5110	5110	5100	214
626	20250217	091700	29609070	5120	5120	5120	5120	2
627	20250217	091600	29598830	5100	5100	5100	5100	100
628	20250217	091500	29088830	5120	5120	5120	5120	20
629	20250217	091400	28986430	5120	5120	5120	5120	2
630	20250217	091300	28976190	5120	5110	5120	5100	99
631	20250217	091200	28471240	5100	5100	5100	5100	0
632	20250217	091100	28471240	5100	5100	5100	5100	0
633	20250217	091000	28471240	5100	5100	5100	5100	0
634	20250217	090900	28471240	5100	5100	5100	5100	310
635	20250217	090800	26890240	5100	5120	5120	5100	150
636	20250217	090700	26122840	5100	5100	5100	5100	120
637	20250217	090600	25510840	5090	5090	5090	5090	0
638	20250217	090500	25510840	5090	5090	5090	5090	1223
639	20250217	090400	19285770	5100	5110	5110	5100	927
640	20250217	090300	14556070	5120	5120	5140	5120	141
641	20250217	090200	13833930	5140	5140	5140	5140	354
642	20250217	090100	12014370	5140	5140	5140	5140	30
643	20250217	090000	11860170	5140	5140	5140	5130	2303