KissMeData/002720/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	183800	724748970	5060	5060	5060	5060	3583
3	20250218	183700	724748970	5060	5060	5060	5060	0
4	20250218	183600	724748970	5060	5060	5060	5060	0
5	20250218	183500	724748970	5060	5060	5060	5060	0
6	20250218	183400	724748970	5060	5060	5060	5060	0
7	20250218	183300	724748970	5060	5060	5060	5060	0
8	20250218	183200	724748970	5060	5060	5060	5060	0
9	20250218	183100	724748970	5060	5060	5060	5060	0
10	20250218	183000	724748970	5060	5060	5060	5060	0
11	20250218	182900	724748970	5060	5060	5060	5060	0
12	20250218	182800	724748970	5060	5060	5060	5060	0
13	20250218	182700	724748970	5060	5060	5060	5060	0
14	20250218	182600	724748970	5060	5060	5060	5060	0
15	20250218	182500	724748970	5060	5060	5060	5060	0
16	20250218	182400	724748970	5060	5060	5060	5060	0
17	20250218	182300	724748970	5060	5060	5060	5060	0
18	20250218	182200	724748970	5060	5060	5060	5060	0
19	20250218	182100	724748970	5060	5060	5060	5060	0
20	20250218	182000	724748970	5060	5060	5060	5060	0
21	20250218	181900	724748970	5060	5060	5060	5060	0
22	20250218	181800	724748970	5060	5060	5060	5060	0
23	20250218	181700	724748970	5060	5060	5060	5060	0
24	20250218	181600	724748970	5060	5060	5060	5060	0
25	20250218	181500	724748970	5060	5060	5060	5060	0
26	20250218	181400	724748970	5060	5060	5060	5060	0
27	20250218	181300	724748970	5060	5060	5060	5060	0
28	20250218	181200	724748970	5060	5060	5060	5060	0
29	20250218	181100	724748970	5060	5060	5060	5060	0
30	20250218	181000	724748970	5060	5060	5060	5060	0
31	20250218	180900	724748970	5060	5060	5060	5060	0
32	20250218	180800	724748970	5060	5060	5060	5060	3583
33	20250218	180700	724748970	5060	5060	5060	5060	0
34	20250218	180600	724748970	5060	5060	5060	5060	0
35	20250218	180500	724748970	5060	5060	5060	5060	0
36	20250218	180400	724748970	5060	5060	5060	5060	0
37	20250218	180300	724748970	5060	5060	5060	5060	0
38	20250218	180200	724748970	5060	5060	5060	5060	0
39	20250218	180100	724748970	5060	5060	5060	5060	0
40	20250218	180000	724748970	5060	5060	5060	5060	0
41	20250218	175900	724748970	5060	5060	5060	5060	0
42	20250218	175800	724748970	5060	5060	5060	5060	0
43	20250218	175700	724748970	5060	5060	5060	5060	0
44	20250218	175600	724748970	5060	5060	5060	5060	0
45	20250218	175500	724748970	5060	5060	5060	5060	0
46	20250218	175400	724748970	5060	5060	5060	5060	0
47	20250218	175300	724748970	5060	5060	5060	5060	0
48	20250218	175200	724748970	5060	5060	5060	5060	0
49	20250218	175100	724748970	5060	5060	5060	5060	0
50	20250218	175000	724748970	5060	5060	5060	5060	0
51	20250218	174900	724748970	5060	5060	5060	5060	0
52	20250218	174800	724748970	5060	5060	5060	5060	0
53	20250218	174700	724748970	5060	5060	5060	5060	0
54	20250218	174600	724748970	5060	5060	5060	5060	0
55	20250218	174500	724748970	5060	5060	5060	5060	0
56	20250218	174400	724748970	5060	5060	5060	5060	0
57	20250218	174300	724748970	5060	5060	5060	5060	0
58	20250218	174200	724748970	5060	5060	5060	5060	0
59	20250218	174100	724748970	5060	5060	5060	5060	0
60	20250218	174000	724748970	5060	5060	5060	5060	0
61	20250218	173900	724748970	5060	5060	5060	5060	0
62	20250218	173800	724748970	5060	5060	5060	5060	3583
63	20250218	173700	724748970	5060	5060	5060	5060	0
64	20250218	173600	724748970	5060	5060	5060	5060	0
65	20250218	173500	724748970	5060	5060	5060	5060	0
66	20250218	173400	724748970	5060	5060	5060	5060	0
67	20250218	173300	724748970	5060	5060	5060	5060	0
68	20250218	173200	724748970	5060	5060	5060	5060	0
69	20250218	173100	724748970	5060	5060	5060	5060	0
70	20250218	173000	724748970	5060	5060	5060	5060	0
71	20250218	172900	724748970	5060	5060	5060	5060	0
72	20250218	172800	724748970	5060	5060	5060	5060	0
73	20250218	172700	724748970	5060	5060	5060	5060	0
74	20250218	172600	724748970	5060	5060	5060	5060	0
75	20250218	172500	724748970	5060	5060	5060	5060	0
76	20250218	172400	724748970	5060	5060	5060	5060	0
77	20250218	172300	724748970	5060	5060	5060	5060	0
78	20250218	172200	724748970	5060	5060	5060	5060	0
79	20250218	172100	724748970	5060	5060	5060	5060	0
80	20250218	172000	724748970	5060	5060	5060	5060	0
81	20250218	171900	724748970	5060	5060	5060	5060	0
82	20250218	171800	724748970	5060	5060	5060	5060	0
83	20250218	171700	724748970	5060	5060	5060	5060	0
84	20250218	171600	724748970	5060	5060	5060	5060	0
85	20250218	171500	724748970	5060	5060	5060	5060	0
86	20250218	171400	724748970	5060	5060	5060	5060	0
87	20250218	171300	724748970	5060	5060	5060	5060	0
88	20250218	171200	724748970	5060	5060	5060	5060	0
89	20250218	171100	724748970	5060	5060	5060	5060	0
90	20250218	171000	724748970	5060	5060	5060	5060	0
91	20250218	170900	724748970	5060	5060	5060	5060	0
92	20250218	170800	724748970	5060	5060	5060	5060	3583
93	20250218	170700	724748970	5060	5060	5060	5060	0
94	20250218	170600	724748970	5060	5060	5060	5060	0
95	20250218	170500	724748970	5060	5060	5060	5060	0
96	20250218	170400	724748970	5060	5060	5060	5060	0
97	20250218	170300	724748970	5060	5060	5060	5060	0
98	20250218	170200	724748970	5060	5060	5060	5060	0
99	20250218	170100	724748970	5060	5060	5060	5060	0
100	20250218	170000	724748970	5060	5060	5060	5060	0
101	20250218	165900	724748970	5060	5060	5060	5060	0
102	20250218	165800	724748970	5060	5060	5060	5060	0
103	20250218	165700	724748970	5060	5060	5060	5060	0
104	20250218	165600	724748970	5060	5060	5060	5060	0
105	20250218	165500	724748970	5060	5060	5060	5060	0
106	20250218	165400	724748970	5060	5060	5060	5060	0
107	20250218	165300	724748970	5060	5060	5060	5060	0
108	20250218	165200	724748970	5060	5060	5060	5060	0
109	20250218	165100	724748970	5060	5060	5060	5060	0
110	20250218	165000	724748970	5060	5060	5060	5060	0
111	20250218	164900	724748970	5060	5060	5060	5060	0
112	20250218	164800	724748970	5060	5060	5060	5060	0
113	20250218	164700	724748970	5060	5060	5060	5060	0
114	20250218	164600	724748970	5060	5060	5060	5060	0
115	20250218	164500	724748970	5060	5060	5060	5060	0
116	20250218	164400	724748970	5060	5060	5060	5060	0
117	20250218	164300	724748970	5060	5060	5060	5060	0
118	20250218	164200	724748970	5060	5060	5060	5060	0
119	20250218	164100	724748970	5060	5060	5060	5060	0
120	20250218	164000	724748970	5060	5060	5060	5060	0
121	20250218	163900	724748970	5060	5060	5060	5060	0
122	20250218	163800	724748970	5060	5060	5060	5060	3583
123	20250218	163700	724748970	5060	5060	5060	5060	0
124	20250218	163600	724748970	5060	5060	5060	5060	0
125	20250218	163500	724748970	5060	5060	5060	5060	0
126	20250218	163400	724748970	5060	5060	5060	5060	0
127	20250218	163300	724748970	5060	5060	5060	5060	0
128	20250218	163200	724748970	5060	5060	5060	5060	0
129	20250218	163100	724748970	5060	5060	5060	5060	0
130	20250218	163000	724748970	5060	5060	5060	5060	0
131	20250218	162900	724748970	5060	5060	5060	5060	0
132	20250218	162800	724748970	5060	5060	5060	5060	0
133	20250218	162700	724748970	5060	5060	5060	5060	0
134	20250218	162600	724748970	5060	5060	5060	5060	0
135	20250218	162500	724748970	5060	5060	5060	5060	0
136	20250218	162400	724748970	5060	5060	5060	5060	0
137	20250218	162300	724748970	5060	5060	5060	5060	0
138	20250218	162200	724748970	5060	5060	5060	5060	0
139	20250218	162100	724748970	5060	5060	5060	5060	0
140	20250218	162000	724748970	5060	5060	5060	5060	0
141	20250218	161900	724748970	5060	5060	5060	5060	0
142	20250218	161800	724748970	5060	5060	5060	5060	0
143	20250218	161700	724748970	5060	5060	5060	5060	0
144	20250218	161600	724748970	5060	5060	5060	5060	0
145	20250218	161500	724748970	5060	5060	5060	5060	0
146	20250218	161400	724748970	5060	5060	5060	5060	0
147	20250218	161300	724748970	5060	5060	5060	5060	0
148	20250218	161200	724748970	5060	5060	5060	5060	0
149	20250218	161100	724748970	5060	5060	5060	5060	0
150	20250218	161000	724748970	5060	5060	5060	5060	0
151	20250218	160900	724748970	5060	5060	5060	5060	0
152	20250218	160800	724748970	5060	5060	5060	5060	3583
153	20250218	160700	724748970	5060	5060	5060	5060	0
154	20250218	160600	724748970	5060	5060	5060	5060	0
155	20250218	160500	724748970	5060	5060	5060	5060	0
156	20250218	160400	724748970	5060	5060	5060	5060	0
157	20250218	160300	724748970	5060	5060	5060	5060	0
158	20250218	160200	724748970	5060	5060	5060	5060	0
159	20250218	160100	724748970	5060	5060	5060	5060	0
160	20250218	160000	724748970	5060	5060	5060	5060	0
161	20250218	155900	724748970	5060	5060	5060	5060	0
162	20250218	155800	724748970	5060	5060	5060	5060	0
163	20250218	155700	724748970	5060	5060	5060	5060	0
164	20250218	155600	724748970	5060	5060	5060	5060	0
165	20250218	155500	724748970	5060	5060	5060	5060	0
166	20250218	155400	724748970	5060	5060	5060	5060	0
167	20250218	155300	724748970	5060	5060	5060	5060	0
168	20250218	155200	724748970	5060	5060	5060	5060	0
169	20250218	155100	724748970	5060	5060	5060	5060	0
170	20250218	155000	724748970	5060	5060	5060	5060	0
171	20250218	154900	724748970	5060	5060	5060	5060	0
172	20250218	154800	724748970	5060	5060	5060	5060	0
173	20250218	154700	724748970	5060	5060	5060	5060	0
174	20250218	154600	724748970	5060	5060	5060	5060	0
175	20250218	154500	724748970	5060	5060	5060	5060	0
176	20250218	154400	724748970	5060	5060	5060	5060	0
177	20250218	154300	724748970	5060	5060	5060	5060	0
178	20250218	154200	724748970	5060	5060	5060	5060	0
179	20250218	154100	724748970	5060	5060	5060	5060	0
180	20250218	154000	724748970	5060	5060	5060	5060	0
181	20250218	153900	724748970	5060	5060	5060	5060	0
182	20250218	153800	724748970	5060	5060	5060	5060	3583
183	20250218	153700	724748970	5060	5060	5060	5060	0
184	20250218	153600	724748970	5060	5060	5060	5060	0
185	20250218	153500	724748970	5060	5060	5060	5060	0
186	20250218	153400	724748970	5060	5060	5060	5060	0
187	20250218	153300	724748970	5060	5060	5060	5060	0
188	20250218	153200	724748970	5060	5060	5060	5060	0
189	20250218	153100	724748970	5060	5060	5060	5060	0
190	20250218	153000	724748970	5060	5060	5060	5060	3583
191	20250218	152900	706618990	5040	5040	5040	5040	0
192	20250218	152800	706618990	5040	5040	5040	5040	0
193	20250218	152700	706618990	5040	5040	5040	5040	0
194	20250218	152600	706618990	5040	5040	5040	5040	0
195	20250218	152500	706618990	5040	5040	5040	5040	0
196	20250218	152400	706618990	5040	5040	5040	5040	0
197	20250218	152300	706618990	5040	5040	5040	5040	0
198	20250218	152200	706618990	5040	5040	5040	5040	0
199	20250218	152100	706618990	5040	5040	5040	5040	0
200	20250218	152000	706618990	5040	5040	5040	5040	0
201	20250218	151900	706618990	5040	5050	5050	5040	752
202	20250218	151800	702828160	5050	5050	5050	5050	1001
203	20250218	151700	697773110	5060	5060	5060	5060	0
204	20250218	151600	697773110	5060	5060	5060	5060	305
205	20250218	151500	696229810	5060	5050	5060	5050	1242
206	20250218	151400	689950290	5050	5060	5060	5050	678
207	20250218	151300	686521090	5060	5050	5060	5050	103
208	20250218	151200	685999940	5060	5060	5060	5060	816
209	20250218	151100	681870980	5070	5070	5070	5060	386
210	20250218	151000	679915360	5060	5060	5060	5060	10
211	20250218	150900	679864760	5060	5050	5060	5050	150
212	20250218	150800	679106260	5050	5050	5050	5050	210
213	20250218	150700	678045760	5070	5070	5070	5070	30
214	20250218	150600	677893660	5070	5060	5070	5060	599
215	20250218	150500	674862710	5060	5060	5060	5060	2
216	20250218	150400	674852590	5060	5060	5060	5060	18
217	20250218	150300	674761510	5060	5050	5060	5050	100
218	20250218	150200	674256500	5060	5070	5070	5060	84
219	20250218	150100	673831420	5070	5080	5080	5070	2174
220	20250218	150000	662808580	5080	5080	5080	5070	181
221	20250218	145900	661889660	5070	5060	5070	5060	3184
222	20250218	145800	645750290	5070	5050	5070	5050	2316
223	20250218	145700	634051230	5050	5050	5060	5050	208
224	20250218	145600	633000820	5050	5050	5050	5050	306
225	20250218	145500	631455520	5060	5060	5060	5060	0
226	20250218	145400	631455520	5060	5060	5060	5060	320
227	20250218	145300	629836320	5060	5060	5060	5060	270
228	20250218	145200	628470120	5060	5070	5070	5060	360
229	20250218	145100	626646520	5070	5070	5070	5070	1
230	20250218	145000	626641450	5060	5060	5060	5060	510
231	20250218	144900	624060850	5050	5050	5050	5050	110
232	20250218	144800	623505350	5070	5070	5070	5070	0
233	20250218	144700	623505350	5070	5070	5070	5070	0
234	20250218	144600	623505350	5070	5060	5070	5060	224
235	20250218	144500	622371830	5060	5060	5060	5060	2003
236	20250218	144400	612236650	5060	5060	5060	5060	0
237	20250218	144300	612236650	5060	5060	5060	5060	0
238	20250218	144200	612236650	5060	5060	5060	5060	0
239	20250218	144100	612236650	5060	5060	5060	5060	0
240	20250218	144000	612236650	5060	5060	5060	5060	456
241	20250218	143900	609929290	5060	5060	5060	5060	0
242	20250218	143800	609929290	5060	5060	5060	5060	449
243	20250218	143700	607657350	5060	5040	5060	5040	941
244	20250218	143600	602914290	5040	5060	5060	5040	445
245	20250218	143500	600671470	5040	5040	5040	5040	150
246	20250218	143400	599915470	5060	5060	5060	5060	1
247	20250218	143300	599910410	5040	5040	5040	5040	2102
248	20250218	143200	589316330	5060	5050	5060	5050	1800
249	20250218	143100	580221330	5050	5050	5050	5050	0
250	20250218	143000	580221330	5050	5050	5050	5050	100
251	20250218	142900	579716330	5050	5060	5060	5050	51
252	20250218	142800	579458280	5050	5050	5050	5050	0
253	20250218	142700	579458280	5050	5050	5050	5050	0
254	20250218	142600	579458280	5050	5050	5050	5050	144
255	20250218	142500	578731080	5060	5060	5060	5060	0
256	20250218	142400	578731080	5060	5050	5060	5050	301
257	20250218	142300	577210020	5050	5050	5050	5050	0
258	20250218	142200	577210020	5050	5050	5050	5050	6
259	20250218	142100	577179720	5050	5050	5050	5050	275
260	20250218	142000	575790970	5050	5060	5060	5050	115
261	20250218	141900	575210210	5050	5050	5050	5050	0
262	20250218	141800	575210210	5050	5050	5050	5050	0
263	20250218	141700	575210210	5050	5050	5050	5050	20
264	20250218	141600	575109210	5050	5050	5050	5050	1230
265	20250218	141500	568897710	5060	5060	5060	5060	100
266	20250218	141400	568391710	5060	5060	5060	5060	49
267	20250218	141300	568143770	5060	5060	5060	5060	0
268	20250218	141200	568143770	5060	5060	5060	5060	461
269	20250218	141100	565811110	5050	5050	5050	5050	11
270	20250218	141000	565755560	5050	5060	5060	5050	150
271	20250218	140900	564997060	5060	5060	5060	5060	25
272	20250218	140800	564870560	5050	5050	5050	5050	0
273	20250218	140700	564870560	5050	5060	5060	5050	10
274	20250218	140600	564820010	5050	5050	5050	5050	22
275	20250218	140500	564708910	5060	5060	5060	5060	10
276	20250218	140400	564658310	5060	5060	5060	5060	0
277	20250218	140300	564658310	5060	5040	5060	5040	1152
278	20250218	140200	558831830	5060	5060	5060	5040	114
279	20250218	140100	558257190	5040	5040	5040	5040	108
280	20250218	140000	557712870	5050	5060	5060	5050	22
281	20250218	135900	557601670	5050	5050	5050	5050	994
282	20250218	135800	552581970	5050	5050	5050	5050	100
283	20250218	135700	552076970	5040	5040	5040	5040	0
284	20250218	135600	552076970	5040	5040	5040	5040	0
285	20250218	135500	552076970	5040	5040	5040	5040	1001
286	20250218	135400	547031930	5040	5050	5050	5040	300
287	20250218	135300	545519920	5050	5040	5050	5040	118
288	20250218	135200	544924900	5040	5040	5040	5040	814
289	20250218	135100	540822340	5040	5040	5040	5040	362
290	20250218	135000	538997860	5040	5040	5040	5040	0
291	20250218	134900	538997860	5040	5040	5040	5040	89
292	20250218	134800	538549300	5040	5040	5040	5040	11
293	20250218	134700	538493860	5030	5030	5030	5030	155
294	20250218	134600	537714210	5030	5030	5030	5030	0
295	20250218	134500	537714210	5030	5040	5040	5030	291
296	20250218	134400	536250340	5050	5050	5050	5050	0
297	20250218	134300	536250340	5050	5050	5050	5050	198
298	20250218	134200	535250440	5050	5040	5050	5040	11
299	20250218	134100	535194990	5050	5040	5050	5040	284
300	20250218	134000	533763530	5040	5040	5040	5040	0
301	20250218	133900	533763530	5040	5040	5040	5040	0
302	20250218	133800	533763530	5040	5030	5040	5030	101
303	20250218	133700	533254500	5030	5030	5030	5030	0
304	20250218	133600	533254500	5030	5030	5030	5030	135
305	20250218	133500	532575450	5040	5040	5040	5040	670
306	20250218	133400	529198650	5050	5050	5050	5050	280
307	20250218	133300	527784650	5050	5040	5050	5040	264
308	20250218	133200	526453980	5050	5050	5050	5050	0
309	20250218	133100	526453980	5050	5050	5050	5050	1
310	20250218	133000	526448930	5040	5040	5040	5040	0
311	20250218	132900	526448930	5040	5040	5040	5040	0
312	20250218	132800	526448930	5040	5040	5040	5040	169
313	20250218	132700	525597170	5060	5060	5060	5060	1
314	20250218	132600	525592110	5040	5050	5050	5040	275
315	20250218	132500	524204110	5040	5040	5040	5040	0
316	20250218	132400	524204110	5040	5040	5040	5040	0
317	20250218	132300	524204110	5040	5050	5060	5040	701
318	20250218	132200	520670050	5040	5040	5040	5040	0
319	20250218	132100	520670050	5040	5050	5060	5040	337
320	20250218	132000	518969840	5060	5060	5060	5060	0
321	20250218	131900	518969840	5060	5060	5060	5060	0
322	20250218	131800	518969840	5060	5050	5060	5040	151
323	20250218	131700	518207780	5040	5040	5040	5040	1309
324	20250218	131600	511610420	5040	5040	5040	5040	1970
325	20250218	131500	501681620	5040	5040	5040	5040	326
326	20250218	131400	500038580	5060	5060	5060	5060	0
327	20250218	131300	500038580	5060	5060	5060	5060	0
328	20250218	131200	500038580	5060	5060	5060	5060	32
329	20250218	131100	499876660	5060	5060	5060	5060	0
330	20250218	131000	499876660	5060	5050	5060	5050	23
331	20250218	130900	499760480	5050	5050	5050	5050	700
332	20250218	130800	496225480	5060	5060	5060	5060	1396
333	20250218	130700	489161720	5070	5070	5070	5070	1
334	20250218	130600	489156650	5060	5060	5060	5060	10
335	20250218	130500	489106050	5070	5070	5070	5070	1
336	20250218	130400	489100980	5060	5060	5060	5060	97
337	20250218	130300	488610160	5080	5080	5080	5080	2
338	20250218	130200	488600000	5080	5080	5080	5080	1
339	20250218	130100	488594920	5080	5050	5080	5050	254
340	20250218	130000	487311390	5090	5080	5090	5040	1504
341	20250218	125900	479671100	5070	5040	5070	5040	588
342	20250218	125800	476696320	5050	5050	5050	5050	2978
343	20250218	125700	461657420	5050	5050	5050	5050	202
344	20250218	125600	460637320	5070	5070	5070	5070	105
345	20250218	125500	460104970	5070	5060	5070	5060	463
346	20250218	125400	457762130	5060	5060	5060	5060	100
347	20250218	125300	457256130	5060	5060	5060	5060	0
348	20250218	125200	457256130	5060	5060	5060	5060	2
349	20250218	125100	457246010	5060	5060	5060	5060	1200
350	20250218	125000	451174010	5070	5060	5070	5060	2444
351	20250218	124900	438807360	5070	5060	5070	5060	721
352	20250218	124800	435159090	5070	5070	5070	5070	8
353	20250218	124700	435118530	5080	5070	5080	5070	300
354	20250218	124600	433597520	5070	5060	5070	5060	2
355	20250218	124500	433587390	5070	5060	5070	5060	3
356	20250218	124400	433572200	5070	5070	5070	5070	150
357	20250218	124300	432811700	5060	5060	5060	5060	800
358	20250218	124200	428763700	5060	5060	5060	5060	200
359	20250218	124100	427751700	5060	5060	5060	5060	0
360	20250218	124000	427751700	5060	5060	5060	5060	0
361	20250218	123900	427751700	5060	5070	5070	5060	415
362	20250218	123800	425649670	5080	5080	5080	5080	0
363	20250218	123700	425649670	5080	5080	5080	5070	29
364	20250218	123600	425502620	5070	5070	5070	5060	348
365	20250218	123500	423738740	5080	5080	5080	5080	0
366	20250218	123400	423738740	5080	5080	5080	5080	0
367	20250218	123300	423738740	5080	5080	5090	5080	4545
368	20250218	123200	400648120	5090	5080	5090	5080	1008
369	20250218	123100	395526720	5080	5080	5080	5080	201
370	20250218	123000	394505640	5060	5070	5080	5060	453
371	20250218	122900	392209140	5070	5070	5070	5060	88
372	20250218	122800	391763320	5070	5070	5070	5060	449
373	20250218	122700	389490780	5070	5040	5070	5040	2730
374	20250218	122600	375678990	5040	5060	5060	5040	486
375	20250218	122500	373223780	5050	5050	5050	5050	0
376	20250218	122400	373223780	5050	5050	5050	5050	50
377	20250218	122300	372971280	5060	5060	5060	5060	0
378	20250218	122200	372971280	5060	5060	5060	5060	101
379	20250218	122100	372460220	5050	5050	5050	5050	0
380	20250218	122000	372460220	5050	5050	5060	5050	501
381	20250218	121900	369930160	5060	5060	5060	5060	960
382	20250218	121800	365072560	5050	5050	5050	5050	110
383	20250218	121700	364517060	5060	5060	5060	5060	1
384	20250218	121600	364512000	5050	5050	5050	5050	235
385	20250218	121500	363325250	5050	5060	5060	5050	266
386	20250218	121400	361981940	5050	5050	5050	5050	399
387	20250218	121300	359966990	5040	5040	5040	5040	300
388	20250218	121200	358454990	5060	5060	5060	5060	1
389	20250218	121100	358449930	5050	5050	5050	5050	440
390	20250218	121000	356227930	5050	5050	5050	5050	0
391	20250218	120900	356227930	5050	5050	5050	5050	10
392	20250218	120800	356177430	5050	5050	5050	5050	20
393	20250218	120700	356076430	5050	5040	5050	5040	150
394	20250218	120600	355319930	5040	5040	5050	5040	687
395	20250218	120500	351857350	5040	5040	5040	5040	2143
396	20250218	120400	341056630	5040	5040	5040	5040	0
397	20250218	120300	341056630	5040	5040	5040	5040	1690
398	20250218	120200	332539030	5040	5040	5040	5040	100
399	20250218	120100	332035030	5050	5050	5050	5050	101
400	20250218	120000	331524980	5050	5050	5050	5050	0
401	20250218	115900	331524980	5050	5050	5050	5050	200
402	20250218	115800	330514980	5060	5050	5060	5050	202
403	20250218	115700	329492870	5050	5040	5050	5040	81
404	20250218	115600	329083920	5050	5050	5050	5050	0
405	20250218	115500	329083920	5050	5050	5050	5050	1045
406	20250218	115400	323806670	5050	5050	5050	5050	100
407	20250218	115300	323301670	5050	5050	5050	5050	237
408	20250218	115200	322104820	5050	5060	5060	5050	212
409	20250218	115100	321032220	5050	5050	5050	5050	551
410	20250218	115000	318249670	5040	5040	5040	5040	0
411	20250218	114900	318249670	5040	5040	5040	5040	472
412	20250218	114800	315870790	5050	5050	5050	5050	0
413	20250218	114700	315870790	5050	5050	5050	5050	0
414	20250218	114600	315870790	5050	5050	5050	5050	1
415	20250218	114500	315865740	5040	5040	5040	5040	200
416	20250218	114400	314857740	5040	5040	5040	5040	40
417	20250218	114300	314656140	5040	5060	5060	5040	460
418	20250218	114200	312337400	5060	5060	5060	5060	46
419	20250218	114100	312104640	5060	5050	5060	5050	2
420	20250218	114000	312094530	5050	5050	5050	5050	280
421	20250218	113900	310680530	5060	5060	5060	5060	22
422	20250218	113800	310569210	5060	5050	5060	5050	600
423	20250218	113700	307534210	5050	5050	5050	5040	368
424	20250218	113600	305677810	5040	5040	5040	5040	0
425	20250218	113500	305677810	5040	5050	5050	5040	802
426	20250218	113400	301627730	5050	5050	5050	5050	2
427	20250218	113300	301617630	5040	5040	5040	5040	150
428	20250218	113200	300861630	5040	5040	5040	5040	20
429	20250218	113100	300760830	5050	5050	5050	5050	505
430	20250218	113000	298210580	5050	5040	5050	5040	22
431	20250218	112900	298099690	5040	5040	5040	5040	0
432	20250218	112800	298099690	5040	5040	5050	5040	599
433	20250218	112700	295080530	5040	5050	5050	5040	201
434	20250218	112600	294067480	5040	5050	5050	5040	140
435	20250218	112500	293360680	5050	5050	5050	5050	74
436	20250218	112400	292986980	5050	5050	5050	5050	1
437	20250218	112300	292981930	5040	5040	5040	5040	0
438	20250218	112200	292981930	5040	5040	5040	5040	1
439	20250218	112100	292976890	5060	5060	5060	5060	0
440	20250218	112000	292976890	5060	5040	5060	5040	1700
441	20250218	111900	284389180	5040	5040	5040	5040	100
442	20250218	111800	283885180	5040	5020	5040	5020	2
443	20250218	111700	283875120	5040	5040	5040	5040	0
444	20250218	111600	283875120	5040	5040	5040	5040	1
445	20250218	111500	283870080	5020	5040	5050	5020	3011
446	20250218	111400	268705460	5030	5030	5030	5030	0
447	20250218	111300	268705460	5030	5030	5030	5020	581
448	20250218	111200	265783160	5040	5040	5040	5040	1
449	20250218	111100	265778120	5030	5030	5030	5030	0
450	20250218	111000	265778120	5030	5030	5030	5030	245
451	20250218	110900	264545770	5030	5030	5030	5030	7
452	20250218	110800	264510560	5030	5030	5030	5030	0
453	20250218	110700	264510560	5030	5010	5030	5010	105
454	20250218	110600	263984470	5010	5010	5010	5010	0
455	20250218	110500	263984470	5010	5010	5010	5010	0
456	20250218	110400	263984470	5010	5030	5030	5010	3
457	20250218	110300	263969420	5010	5010	5010	5010	0
458	20250218	110200	263969420	5010	5020	5020	5010	1071
459	20250218	110100	258597000	5020	5020	5020	5020	500
460	20250218	110000	256087000	5020	5020	5020	5020	0
461	20250218	105900	256087000	5020	5020	5030	5020	751
462	20250218	105800	252316770	5020	5020	5020	5020	431
463	20250218	105700	250153150	5020	5020	5020	5020	23
464	20250218	105600	250037690	5030	5030	5030	5030	5
465	20250218	105500	250012540	5030	5030	5030	5030	713
466	20250218	105400	246426150	5040	5040	5040	5040	30
467	20250218	105300	246274950	5040	5040	5040	5040	15
468	20250218	105200	246199350	5040	5040	5040	5040	5
469	20250218	105100	246174150	5040	5030	5040	5030	800
470	20250218	105000	242142360	5030	5020	5030	5020	1101
471	20250218	104900	236604340	5030	5030	5030	5030	0
472	20250218	104800	236604340	5030	5020	5030	5020	1020
473	20250218	104700	231478740	5030	5030	5030	5030	1200
474	20250218	104600	225442740	5020	5020	5020	5020	170
475	20250218	104500	224589340	5010	5010	5010	5010	50
476	20250218	104400	224338840	5020	5020	5020	5020	0
477	20250218	104300	224338840	5020	5020	5020	5020	0
478	20250218	104200	224338840	5020	5020	5020	5020	0
479	20250218	104100	224338840	5020	5020	5020	5020	2
480	20250218	104000	224328800	5020	5020	5020	5020	0
481	20250218	103900	224328800	5020	5020	5020	5020	888
482	20250218	103800	219871040	5020	5020	5020	5020	387
483	20250218	103700	217928300	5020	5020	5020	5020	105
484	20250218	103600	217401200	5030	5030	5030	5030	13
485	20250218	103500	217335810	5030	5030	5030	5030	987
486	20250218	103400	212371200	5020	5020	5020	5020	0
487	20250218	103300	212371200	5020	5020	5020	5020	100
488	20250218	103200	211869200	5020	5020	5020	5020	0
489	20250218	103100	211869200	5020	5020	5020	5020	15
490	20250218	103000	211793900	5020	5020	5020	5020	463
491	20250218	102900	209469640	5020	5020	5020	5020	0
492	20250218	102800	209469640	5020	5020	5020	5020	0
493	20250218	102700	209469640	5020	5020	5020	5020	0
494	20250218	102600	209469640	5020	5020	5020	5020	244
495	20250218	102500	208244760	5030	5030	5030	5030	100
496	20250218	102400	207741760	5030	5040	5040	5030	65
497	20250218	102300	207414260	5040	5040	5040	5040	0
498	20250218	102200	207414260	5040	5040	5040	5040	200
499	20250218	102100	206406260	5040	5040	5040	5040	300
500	20250218	102000	204894260	5040	5040	5040	5040	0
501	20250218	101900	204894260	5040	5040	5040	5040	0
502	20250218	101800	204894260	5040	5040	5040	5040	100
503	20250218	101700	204390260	5030	5020	5030	5020	506
504	20250218	101600	201845090	5020	5020	5020	5020	300
505	20250218	101500	200339090	5030	5030	5030	5030	298
506	20250218	101400	198840150	5030	5030	5030	5030	0
507	20250218	101300	198840150	5030	5030	5030	5030	0
508	20250218	101200	198840150	5030	5030	5030	5030	1068
509	20250218	101100	193468110	5030	5030	5030	5030	65
510	20250218	101000	193141160	5040	5040	5040	5040	0
511	20250218	100900	193141160	5040	5040	5040	5030	573
512	20250218	100800	190253250	5040	5030	5040	5020	1097
513	20250218	100700	184730240	5040	5040	5040	5040	4
514	20250218	100600	184710080	5030	5030	5030	5030	0
515	20250218	100500	184710080	5030	5030	5030	5030	10
516	20250218	100400	184659780	5030	5030	5030	5030	2
517	20250218	100300	184649720	5020	5020	5020	5020	2
518	20250218	100200	184639680	5020	5020	5020	5020	200
519	20250218	100100	183635680	5020	5010	5020	5010	44
520	20250218	100000	183414900	5020	5020	5020	5020	0
521	20250218	095900	183414900	5020	5020	5020	5020	0
522	20250218	095800	183414900	5020	5020	5020	5020	100
523	20250218	095700	182912900	5020	5020	5030	5020	96
524	20250218	095600	182430920	5040	5040	5040	5040	0
525	20250218	095500	182430920	5040	5040	5040	5040	50
526	20250218	095400	182178920	5040	5020	5040	5000	1899
527	20250218	095300	172621870	5020	5010	5020	5000	2110
528	20250218	095200	162052150	5020	5020	5020	5020	461
529	20250218	095100	159737930	5020	5030	5030	5020	1494
530	20250218	095000	152236050	5030	5030	5030	5030	0
531	20250218	094900	152236050	5030	5030	5030	5030	2
532	20250218	094800	152225990	5020	5020	5020	5020	167
533	20250218	094700	151387650	5020	5020	5020	5020	3
534	20250218	094600	151372590	5020	5030	5030	5020	350
535	20250218	094500	149612590	5030	5030	5030	5030	100
536	20250218	094400	149109590	5010	5030	5030	5010	337
537	20250218	094300	147416260	5030	5030	5030	5030	1
538	20250218	094200	147411230	5020	5020	5020	5020	200
539	20250218	094100	146407230	5030	5030	5030	5030	250
540	20250218	094000	145149730	5030	5020	5030	5020	130
541	20250218	093900	144496980	5010	5020	5020	5010	2219
542	20250218	093800	133357610	5020	5020	5020	5020	2
543	20250218	093700	133347570	5020	5010	5020	5010	485
544	20250218	093600	130917700	5010	5020	5020	5010	35
545	20250218	093500	130742290	5020	5020	5020	5020	3
546	20250218	093400	130727230	5020	5010	5020	5010	556
547	20250218	093300	127941660	5010	5010	5010	5010	1380
548	20250218	093200	121027860	5010	5020	5020	5010	630
549	20250218	093100	117871460	5010	5010	5010	5010	0
550	20250218	093000	117871460	5010	5010	5010	5010	311
551	20250218	092900	116313350	4995	5000	5000	4995	3001
552	20250218	092800	101308355	5000	5000	5000	5000	400
553	20250218	092700	99308355	5000	5020	5020	5000	465
554	20250218	092600	96979355	5020	5000	5020	5000	1960
555	20250218	092500	87143355	5000	5010	5020	5000	481
556	20250218	092400	84736275	5010	5010	5010	5010	50
557	20250218	092300	84485775	5020	5020	5020	5020	641
558	20250218	092200	81267955	5000	4995	5000	4995	5425
559	20250218	092100	54142995	4985	4985	4985	4985	0
560	20250218	092000	54142995	4985	4985	4985	4985	0
561	20250218	091900	54142995	4985	4985	4985	4985	0
562	20250218	091800	54142995	4985	4985	4985	4985	15
563	20250218	091700	54068220	4995	4995	4995	4995	1
564	20250218	091600	54063225	4985	4985	4985	4985	0
565	20250218	091500	54063225	4985	4985	4985	4985	110
566	20250218	091400	53514875	4985	4990	4990	4980	2150
567	20250218	091300	42804085	4990	4995	4995	4990	100
568	20250218	091200	42305080	4990	4990	4990	4990	0
569	20250218	091100	42305080	4990	4990	4990	4990	56
570	20250218	091000	42025640	4990	4990	4990	4990	254
571	20250218	090900	40758180	4990	4990	4990	4990	457
572	20250218	090800	38477750	4990	4990	4990	4990	1
573	20250218	090700	38472760	5000	5000	5000	5000	2
574	20250218	090600	38462760	5000	5000	5000	5000	679
575	20250218	090500	35067760	4995	5000	5000	4995	1066
576	20250218	090400	29742760	4995	5020	5020	4995	2262
577	20250218	090300	18427910	5020	5020	5020	5020	912
578	20250218	090200	13849670	5020	5020	5020	5020	0
579	20250218	090100	13849670	5020	5010	5020	5010	1116
580	20250218	090000	8250350	5010	4995	5010	4995	1650