KissMeData/005500/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	184600	339729210	17700	17700	17700	17700	482
3	20250221	184500	339729210	17700	17700	17700	17700	0
4	20250221	184400	339729210	17700	17700	17700	17700	0
5	20250221	184300	339729210	17700	17700	17700	17700	0
6	20250221	184200	339729210	17700	17700	17700	17700	0
7	20250221	184100	339729210	17700	17700	17700	17700	0
8	20250221	184000	339729210	17700	17700	17700	17700	0
9	20250221	183900	339729210	17700	17700	17700	17700	0
10	20250221	183800	339729210	17700	17700	17700	17700	0
11	20250221	183700	339729210	17700	17700	17700	17700	0
12	20250221	183600	339729210	17700	17700	17700	17700	0
13	20250221	183500	339729210	17700	17700	17700	17700	0
14	20250221	183400	339729210	17700	17700	17700	17700	0
15	20250221	183300	339729210	17700	17700	17700	17700	0
16	20250221	183200	339729210	17700	17700	17700	17700	0
17	20250221	183100	339729210	17700	17700	17700	17700	0
18	20250221	183000	339729210	17700	17700	17700	17700	0
19	20250221	182900	339729210	17700	17700	17700	17700	0
20	20250221	182800	339729210	17700	17700	17700	17700	0
21	20250221	182700	339729210	17700	17700	17700	17700	0
22	20250221	182600	339729210	17700	17700	17700	17700	0
23	20250221	182500	339729210	17700	17700	17700	17700	0
24	20250221	182400	339729210	17700	17700	17700	17700	0
25	20250221	182300	339729210	17700	17700	17700	17700	0
26	20250221	182200	339729210	17700	17700	17700	17700	0
27	20250221	182100	339729210	17700	17700	17700	17700	0
28	20250221	182000	339729210	17700	17700	17700	17700	0
29	20250221	181900	339729210	17700	17700	17700	17700	0
30	20250221	181800	339729210	17700	17700	17700	17700	0
31	20250221	181700	339729210	17700	17700	17700	17700	0
32	20250221	181600	339729210	17700	17700	17700	17700	482
33	20250221	181500	339729210	17700	17700	17700	17700	0
34	20250221	181400	339729210	17700	17700	17700	17700	0
35	20250221	181300	339729210	17700	17700	17700	17700	0
36	20250221	181200	339729210	17700	17700	17700	17700	0
37	20250221	181100	339729210	17700	17700	17700	17700	0
38	20250221	181000	339729210	17700	17700	17700	17700	0
39	20250221	180900	339729210	17700	17700	17700	17700	0
40	20250221	180800	339729210	17700	17700	17700	17700	0
41	20250221	180700	339729210	17700	17700	17700	17700	0
42	20250221	180600	339729210	17700	17700	17700	17700	0
43	20250221	180500	339729210	17700	17700	17700	17700	0
44	20250221	180400	339729210	17700	17700	17700	17700	0
45	20250221	180300	339729210	17700	17700	17700	17700	0
46	20250221	180200	339729210	17700	17700	17700	17700	0
47	20250221	180100	339729210	17700	17700	17700	17700	0
48	20250221	180000	339729210	17700	17700	17700	17700	0
49	20250221	175900	339729210	17700	17700	17700	17700	0
50	20250221	175800	339729210	17700	17700	17700	17700	0
51	20250221	175700	339729210	17700	17700	17700	17700	0
52	20250221	175600	339729210	17700	17700	17700	17700	0
53	20250221	175500	339729210	17700	17700	17700	17700	0
54	20250221	175400	339729210	17700	17700	17700	17700	0
55	20250221	175300	339729210	17700	17700	17700	17700	0
56	20250221	175200	339729210	17700	17700	17700	17700	0
57	20250221	175100	339729210	17700	17700	17700	17700	0
58	20250221	175000	339729210	17700	17700	17700	17700	0
59	20250221	174900	339729210	17700	17700	17700	17700	0
60	20250221	174800	339729210	17700	17700	17700	17700	0
61	20250221	174700	339729210	17700	17700	17700	17700	0
62	20250221	174600	339729210	17700	17700	17700	17700	482
63	20250221	174500	339729210	17700	17700	17700	17700	0
64	20250221	174400	339729210	17700	17700	17700	17700	0
65	20250221	174300	339729210	17700	17700	17700	17700	0
66	20250221	174200	339729210	17700	17700	17700	17700	0
67	20250221	174100	339729210	17700	17700	17700	17700	0
68	20250221	174000	339729210	17700	17700	17700	17700	0
69	20250221	173900	339729210	17700	17700	17700	17700	0
70	20250221	173800	339729210	17700	17700	17700	17700	0
71	20250221	173700	339729210	17700	17700	17700	17700	0
72	20250221	173600	339729210	17700	17700	17700	17700	0
73	20250221	173500	339729210	17700	17700	17700	17700	0
74	20250221	173400	339729210	17700	17700	17700	17700	0
75	20250221	173300	339729210	17700	17700	17700	17700	0
76	20250221	173200	339729210	17700	17700	17700	17700	0
77	20250221	173100	339729210	17700	17700	17700	17700	0
78	20250221	173000	339729210	17700	17700	17700	17700	0
79	20250221	172900	339729210	17700	17700	17700	17700	0
80	20250221	172800	339729210	17700	17700	17700	17700	0
81	20250221	172700	339729210	17700	17700	17700	17700	0
82	20250221	172600	339729210	17700	17700	17700	17700	0
83	20250221	172500	339729210	17700	17700	17700	17700	0
84	20250221	172400	339729210	17700	17700	17700	17700	0
85	20250221	172300	339729210	17700	17700	17700	17700	0
86	20250221	172200	339729210	17700	17700	17700	17700	0
87	20250221	172100	339729210	17700	17700	17700	17700	0
88	20250221	172000	339729210	17700	17700	17700	17700	0
89	20250221	171900	339729210	17700	17700	17700	17700	0
90	20250221	171800	339729210	17700	17700	17700	17700	0
91	20250221	171700	339729210	17700	17700	17700	17700	0
92	20250221	171600	339729210	17700	17700	17700	17700	482
93	20250221	171500	339729210	17700	17700	17700	17700	0
94	20250221	171400	339729210	17700	17700	17700	17700	0
95	20250221	171300	339729210	17700	17700	17700	17700	0
96	20250221	171200	339729210	17700	17700	17700	17700	0
97	20250221	171100	339729210	17700	17700	17700	17700	0
98	20250221	171000	339729210	17700	17700	17700	17700	0
99	20250221	170900	339729210	17700	17700	17700	17700	0
100	20250221	170800	339729210	17700	17700	17700	17700	0
101	20250221	170700	339729210	17700	17700	17700	17700	0
102	20250221	170600	339729210	17700	17700	17700	17700	0
103	20250221	170500	339729210	17700	17700	17700	17700	0
104	20250221	170400	339729210	17700	17700	17700	17700	0
105	20250221	170300	339729210	17700	17700	17700	17700	0
106	20250221	170200	339729210	17700	17700	17700	17700	0
107	20250221	170100	339729210	17700	17700	17700	17700	0
108	20250221	170000	339729210	17700	17700	17700	17700	0
109	20250221	165900	339729210	17700	17700	17700	17700	0
110	20250221	165800	339729210	17700	17700	17700	17700	0
111	20250221	165700	339729210	17700	17700	17700	17700	0
112	20250221	165600	339729210	17700	17700	17700	17700	0
113	20250221	165500	339729210	17700	17700	17700	17700	0
114	20250221	165400	339729210	17700	17700	17700	17700	0
115	20250221	165300	339729210	17700	17700	17700	17700	0
116	20250221	165200	339729210	17700	17700	17700	17700	0
117	20250221	165100	339729210	17700	17700	17700	17700	0
118	20250221	165000	339729210	17700	17700	17700	17700	0
119	20250221	164900	339729210	17700	17700	17700	17700	0
120	20250221	164800	339729210	17700	17700	17700	17700	0
121	20250221	164700	339729210	17700	17700	17700	17700	0
122	20250221	164600	339729210	17700	17700	17700	17700	482
123	20250221	164500	339729210	17700	17700	17700	17700	0
124	20250221	164400	339729210	17700	17700	17700	17700	0
125	20250221	164300	339729210	17700	17700	17700	17700	0
126	20250221	164200	339729210	17700	17700	17700	17700	0
127	20250221	164100	339729210	17700	17700	17700	17700	0
128	20250221	164000	339729210	17700	17700	17700	17700	0
129	20250221	163900	339729210	17700	17700	17700	17700	0
130	20250221	163800	339729210	17700	17700	17700	17700	0
131	20250221	163700	339729210	17700	17700	17700	17700	0
132	20250221	163600	339729210	17700	17700	17700	17700	0
133	20250221	163500	339729210	17700	17700	17700	17700	0
134	20250221	163400	339729210	17700	17700	17700	17700	0
135	20250221	163300	339729210	17700	17700	17700	17700	0
136	20250221	163200	339729210	17700	17700	17700	17700	0
137	20250221	163100	339729210	17700	17700	17700	17700	0
138	20250221	163000	339729210	17700	17700	17700	17700	0
139	20250221	162900	339729210	17700	17700	17700	17700	0
140	20250221	162800	339729210	17700	17700	17700	17700	0
141	20250221	162700	339729210	17700	17700	17700	17700	0
142	20250221	162600	339729210	17700	17700	17700	17700	0
143	20250221	162500	339729210	17700	17700	17700	17700	0
144	20250221	162400	339729210	17700	17700	17700	17700	0
145	20250221	162300	339729210	17700	17700	17700	17700	0
146	20250221	162200	339729210	17700	17700	17700	17700	0
147	20250221	162100	339729210	17700	17700	17700	17700	0
148	20250221	162000	339729210	17700	17700	17700	17700	0
149	20250221	161900	339729210	17700	17700	17700	17700	0
150	20250221	161800	339729210	17700	17700	17700	17700	0
151	20250221	161700	339729210	17700	17700	17700	17700	0
152	20250221	161600	339729210	17700	17700	17700	17700	482
153	20250221	161500	339729210	17700	17700	17700	17700	0
154	20250221	161400	339729210	17700	17700	17700	17700	0
155	20250221	161300	339729210	17700	17700	17700	17700	0
156	20250221	161200	339729210	17700	17700	17700	17700	0
157	20250221	161100	339729210	17700	17700	17700	17700	0
158	20250221	161000	339729210	17700	17700	17700	17700	0
159	20250221	160900	339729210	17700	17700	17700	17700	0
160	20250221	160800	339729210	17700	17700	17700	17700	0
161	20250221	160700	339729210	17700	17700	17700	17700	0
162	20250221	160600	339729210	17700	17700	17700	17700	0
163	20250221	160500	339729210	17700	17700	17700	17700	0
164	20250221	160400	339729210	17700	17700	17700	17700	0
165	20250221	160300	339729210	17700	17700	17700	17700	0
166	20250221	160200	339729210	17700	17700	17700	17700	0
167	20250221	160100	339729210	17700	17700	17700	17700	0
168	20250221	160000	339729210	17700	17700	17700	17700	0
169	20250221	155900	339729210	17700	17700	17700	17700	0
170	20250221	155800	339729210	17700	17700	17700	17700	0
171	20250221	155700	339729210	17700	17700	17700	17700	0
172	20250221	155600	339729210	17700	17700	17700	17700	0
173	20250221	155500	339729210	17700	17700	17700	17700	0
174	20250221	155400	339729210	17700	17700	17700	17700	0
175	20250221	155300	339729210	17700	17700	17700	17700	0
176	20250221	155200	339729210	17700	17700	17700	17700	0
177	20250221	155100	339729210	17700	17700	17700	17700	0
178	20250221	155000	339729210	17700	17700	17700	17700	0
179	20250221	154900	339729210	17700	17700	17700	17700	0
180	20250221	154800	339729210	17700	17700	17700	17700	0
181	20250221	154700	339729210	17700	17700	17700	17700	0
182	20250221	154600	339729210	17700	17700	17700	17700	482
183	20250221	154500	339729210	17700	17700	17700	17700	0
184	20250221	154400	339729210	17700	17700	17700	17700	0
185	20250221	154300	339729210	17700	17700	17700	17700	0
186	20250221	154200	339729210	17700	17700	17700	17700	0
187	20250221	154100	339729210	17700	17700	17700	17700	0
188	20250221	154000	339729210	17700	17700	17700	17700	0
189	20250221	153900	339729210	17700	17700	17700	17700	0
190	20250221	153800	339729210	17700	17700	17700	17700	0
191	20250221	153700	339729210	17700	17700	17700	17700	0
192	20250221	153600	339729210	17700	17700	17700	17700	0
193	20250221	153500	339729210	17700	17700	17700	17700	0
194	20250221	153400	339729210	17700	17700	17700	17700	0
195	20250221	153300	339729210	17700	17700	17700	17700	0
196	20250221	153200	339729210	17700	17700	17700	17700	0
197	20250221	153100	339729210	17700	17700	17700	17700	0
198	20250221	153000	339729210	17700	17700	17700	17700	482
199	20250221	152900	331197810	17720	17720	17720	17720	0
200	20250221	152800	331197810	17720	17720	17720	17720	0
201	20250221	152700	331197810	17720	17720	17720	17720	0
202	20250221	152600	331197810	17720	17720	17720	17720	0
203	20250221	152500	331197810	17720	17720	17720	17720	0
204	20250221	152400	331197810	17720	17720	17720	17720	0
205	20250221	152300	331197810	17720	17720	17720	17720	0
206	20250221	152200	331197810	17720	17720	17720	17720	0
207	20250221	152100	331197810	17720	17720	17720	17720	0
208	20250221	152000	331197810	17720	17720	17720	17720	0
209	20250221	151900	331197810	17720	17740	17740	17720	29
210	20250221	151800	330683370	17740	17740	17740	17740	7
211	20250221	151700	330559190	17730	17730	17730	17730	39
212	20250221	151600	329867720	17740	17740	17740	17740	1
213	20250221	151500	329849980	17720	17720	17720	17720	0
214	20250221	151400	329849980	17720	17720	17720	17720	1
215	20250221	151300	329832260	17720	17720	17720	17720	1
216	20250221	151200	329814540	17720	17740	17740	17720	642
217	20250221	151100	318428370	17740	17740	17740	17740	2
218	20250221	151000	318392890	17750	17750	17750	17750	0
219	20250221	150900	318392890	17750	17750	17750	17750	0
220	20250221	150800	318392890	17750	17750	17750	17750	0
221	20250221	150700	318392890	17750	17750	17750	17750	2
222	20250221	150600	318357390	17740	17740	17740	17740	0
223	20250221	150500	318357390	17740	17740	17740	17740	0
224	20250221	150400	318357390	17740	17740	17740	17740	0
225	20250221	150300	318357390	17740	17740	17740	17740	0
226	20250221	150200	318357390	17740	17740	17740	17740	10
227	20250221	150100	318179990	17740	17740	17740	17740	0
228	20250221	150000	318179990	17740	17740	17740	17740	200
229	20250221	145900	314631990	17750	17750	17750	17750	102
230	20250221	145800	312821490	17740	17740	17740	17740	0
231	20250221	145700	312821490	17740	17740	17740	17740	0
232	20250221	145600	312821490	17740	17740	17740	17740	0
233	20250221	145500	312821490	17740	17740	17740	17740	0
234	20250221	145400	312821490	17740	17740	17740	17740	0
235	20250221	145300	312821490	17740	17740	17740	17740	0
236	20250221	145200	312821490	17740	17740	17740	17740	0
237	20250221	145100	312821490	17740	17750	17750	17740	280
238	20250221	145000	307853480	17800	17770	17800	17770	9
239	20250221	144900	307693520	17780	17780	17780	17780	34
240	20250221	144800	307089000	17780	17780	17780	17780	0
241	20250221	144700	307089000	17780	17770	17780	17770	17
242	20250221	144600	306786810	17780	17780	17780	17780	17
243	20250221	144500	306484550	17790	17790	17790	17790	1
244	20250221	144400	306466760	17800	17800	17800	17800	0
245	20250221	144300	306466760	17800	17800	17800	17800	0
246	20250221	144200	306466760	17800	17800	17800	17800	0
247	20250221	144100	306466760	17800	17780	17800	17780	5
248	20250221	144000	306377790	17760	17750	17760	17750	72
249	20250221	143900	305099660	17740	17740	17740	17740	0
250	20250221	143800	305099660	17740	17740	17740	17740	0
251	20250221	143700	305099660	17740	17740	17740	17740	40
252	20250221	143600	304390060	17740	17740	17740	17740	50
253	20250221	143500	303503060	17740	17740	17740	17740	0
254	20250221	143400	303503060	17740	17740	17740	17740	191
255	20250221	143300	300114720	17720	17720	17720	17720	0
256	20250221	143200	300114720	17720	17720	17720	17720	0
257	20250221	143100	300114720	17720	17720	17720	17720	3
258	20250221	143000	300061560	17720	17720	17720	17720	0
259	20250221	142900	300061560	17720	17730	17730	17720	111
260	20250221	142800	298094030	17730	17730	17730	17730	0
261	20250221	142700	298094030	17730	17730	17730	17730	53
262	20250221	142600	297154340	17730	17730	17730	17730	50
263	20250221	142500	296267840	17730	17730	17730	17730	0
264	20250221	142400	296267840	17730	17730	17730	17730	3
265	20250221	142300	296214650	17740	17740	17740	17740	1
266	20250221	142200	296196910	17740	17740	17740	17740	1
267	20250221	142100	296179170	17740	17740	17740	17740	3
268	20250221	142000	296125950	17740	17740	17740	17740	3
269	20250221	141900	296072730	17730	17730	17730	17730	127
270	20250221	141800	293821020	17730	17730	17730	17730	20
271	20250221	141700	293466420	17730	17730	17730	17730	0
272	20250221	141600	293466420	17730	17730	17730	17730	0
273	20250221	141500	293466420	17730	17730	17730	17730	0
274	20250221	141400	293466420	17730	17730	17730	17730	2
275	20250221	141300	293430960	17730	17730	17730	17730	0
276	20250221	141200	293430960	17730	17730	17730	17730	12
277	20250221	141100	293218200	17730	17730	17730	17730	10
278	20250221	141000	293040900	17730	17730	17730	17730	100
279	20250221	140900	291267900	17730	17730	17730	17730	0
280	20250221	140800	291267900	17730	17730	17730	17730	0
281	20250221	140700	291267900	17730	17730	17730	17730	48
282	20250221	140600	290416860	17720	17720	17720	17720	1
283	20250221	140500	290399140	17720	17720	17720	17720	0
284	20250221	140400	290399140	17720	17720	17720	17720	0
285	20250221	140300	290399140	17720	17720	17720	17720	1
286	20250221	140200	290381420	17720	17720	17720	17720	0
287	20250221	140100	290381420	17720	17720	17720	17720	0
288	20250221	140000	290381420	17720	17720	17720	17720	1
289	20250221	135900	290363700	17720	17720	17720	17720	47
290	20250221	135800	289530860	17720	17720	17720	17720	20
291	20250221	135700	289176460	17720	17720	17720	17720	22
292	20250221	135600	288786620	17720	17730	17730	17720	39
293	20250221	135500	288095280	17730	17730	17730	17730	0
294	20250221	135400	288095280	17730	17740	17740	17730	454
295	20250221	135300	280045540	17750	17750	17750	17750	0
296	20250221	135200	280045540	17750	17750	17750	17750	0
297	20250221	135100	280045540	17750	17750	17750	17750	7
298	20250221	135000	279921290	17740	17740	17740	17740	1
299	20250221	134900	279903550	17740	17740	17740	17740	0
300	20250221	134800	279903550	17740	17740	17740	17740	0
301	20250221	134700	279903550	17740	17740	17740	17740	0
302	20250221	134600	279903550	17740	17740	17740	17740	0
303	20250221	134500	279903550	17740	17740	17740	17740	1
304	20250221	134400	279885810	17750	17750	17750	17750	0
305	20250221	134300	279885810	17750	17750	17750	17750	1
306	20250221	134200	279868060	17740	17740	17740	17740	0
307	20250221	134100	279868060	17740	17740	17740	17740	1
308	20250221	134000	279850320	17740	17740	17740	17740	0
309	20250221	133900	279850320	17740	17740	17740	17740	0
310	20250221	133800	279850320	17740	17740	17740	17740	0
311	20250221	133700	279850320	17740	17740	17740	17740	0
312	20250221	133600	279850320	17740	17740	17740	17740	0
313	20250221	133500	279850320	17740	17740	17740	17740	0
314	20250221	133400	279850320	17740	17740	17740	17740	0
315	20250221	133300	279850320	17740	17740	17740	17740	1
316	20250221	133200	279832580	17740	17740	17740	17740	2
317	20250221	133100	279797100	17720	17720	17720	17720	0
318	20250221	133000	279797100	17720	17720	17720	17720	0
319	20250221	132900	279797100	17720	17720	17720	17720	0
320	20250221	132800	279797100	17720	17720	17720	17720	0
321	20250221	132700	279797100	17720	17720	17720	17720	0
322	20250221	132600	279797100	17720	17720	17720	17720	0
323	20250221	132500	279797100	17720	17740	17740	17720	365
324	20250221	132400	273325300	17740	17740	17740	17740	0
325	20250221	132300	273325300	17740	17770	17770	17740	987
326	20250221	132200	255801580	17770	17770	17770	17770	0
327	20250221	132100	255801580	17770	17770	17770	17770	0
328	20250221	132000	255801580	17770	17770	17770	17770	0
329	20250221	131900	255801580	17770	17770	17770	17770	0
330	20250221	131800	255801580	17770	17770	17770	17770	100
331	20250221	131700	254024580	17810	17810	17810	17810	0
332	20250221	131600	254024580	17810	17810	17810	17810	0
333	20250221	131500	254024580	17810	17810	17810	17810	0
334	20250221	131400	254024580	17810	17810	17810	17810	0
335	20250221	131300	254024580	17810	17810	17810	17810	0
336	20250221	131200	254024580	17810	17810	17810	17810	0
337	20250221	131100	254024580	17810	17810	17810	17810	0
338	20250221	131000	254024580	17810	17810	17810	17810	0
339	20250221	130900	254024580	17810	17800	17810	17800	51
340	20250221	130800	253116770	17800	17800	17800	17800	0
341	20250221	130700	253116770	17800	17800	17800	17800	0
342	20250221	130600	253116770	17800	17800	17800	17800	0
343	20250221	130500	253116770	17800	17800	17800	17800	35
344	20250221	130400	252493770	17810	17810	17810	17810	0
345	20250221	130300	252493770	17810	17810	17810	17810	0
346	20250221	130200	252493770	17810	17810	17810	17810	0
347	20250221	130100	252493770	17810	17810	17810	17810	0
348	20250221	130000	252493770	17810	17810	17810	17810	0
349	20250221	125900	252493770	17810	17810	17810	17810	2
350	20250221	125800	252458150	17800	17800	17800	17800	33
351	20250221	125700	251870750	17800	17800	17800	17800	30
352	20250221	125600	251336750	17800	17790	17800	17790	22
353	20250221	125500	250945350	17790	17790	17790	17790	0
354	20250221	125400	250945350	17790	17790	17790	17790	0
355	20250221	125300	250945350	17790	17790	17790	17790	0
356	20250221	125200	250945350	17790	17780	17790	17780	1213
357	20250221	125100	229377860	17770	17770	17770	17770	869
358	20250221	125000	213935730	17760	17760	17760	17760	0
359	20250221	124900	213935730	17760	17760	17760	17760	0
360	20250221	124800	213935730	17760	17760	17760	17760	0
361	20250221	124700	213935730	17760	17760	17760	17760	0
362	20250221	124600	213935730	17760	17760	17760	17760	33
363	20250221	124500	213349650	17760	17760	17760	17760	500
364	20250221	124400	204469650	17760	17760	17760	17760	0
365	20250221	124300	204469650	17760	17750	17760	17750	309
366	20250221	124200	198982340	17740	17740	17740	17740	5
367	20250221	124100	198893640	17740	17740	17740	17740	1
368	20250221	124000	198875900	17750	17750	17750	17750	0
369	20250221	123900	198875900	17750	17750	17750	17750	0
370	20250221	123800	198875900	17750	17750	17750	17750	0
371	20250221	123700	198875900	17750	17750	17750	17750	0
372	20250221	123600	198875900	17750	17750	17750	17750	0
373	20250221	123500	198875900	17750	17750	17750	17750	0
374	20250221	123400	198875900	17750	17750	17750	17750	0
375	20250221	123300	198875900	17750	17750	17750	17750	0
376	20250221	123200	198875900	17750	17750	17750	17750	1
377	20250221	123100	198858150	17740	17740	17740	17740	0
378	20250221	123000	198858150	17740	17750	17750	17740	25
379	20250221	122900	198414600	17750	17750	17750	17750	0
380	20250221	122800	198414600	17750	17750	17750	17750	0
381	20250221	122700	198414600	17750	17750	17750	17750	0
382	20250221	122600	198414600	17750	17750	17750	17750	0
383	20250221	122500	198414600	17750	17750	17750	17750	6
384	20250221	122400	198308100	17750	17750	17750	17750	0
385	20250221	122300	198308100	17750	17750	17750	17750	0
386	20250221	122200	198308100	17750	17750	17750	17750	10
387	20250221	122100	198130600	17750	17750	17750	17750	29
388	20250221	122000	197615850	17750	17750	17750	17750	0
389	20250221	121900	197615850	17750	17750	17750	17750	0
390	20250221	121800	197615850	17750	17750	17750	17750	2
391	20250221	121700	197580350	17750	17750	17750	17750	0
392	20250221	121600	197580350	17750	17750	17750	17750	0
393	20250221	121500	197580350	17750	17750	17750	17750	40
394	20250221	121400	196870350	17750	17750	17750	17750	0
395	20250221	121300	196870350	17750	17750	17750	17750	0
396	20250221	121200	196870350	17750	17750	17750	17750	0
397	20250221	121100	196870350	17750	17750	17750	17750	0
398	20250221	121000	196870350	17750	17750	17750	17750	10
399	20250221	120900	196692850	17740	17740	17740	17740	0
400	20250221	120800	196692850	17740	17740	17740	17740	12
401	20250221	120700	196479970	17740	17740	17740	17740	1
402	20250221	120600	196462230	17740	17740	17740	17740	0
403	20250221	120500	196462230	17740	17740	17740	17740	2
404	20250221	120400	196426750	17730	17730	17730	17730	0
405	20250221	120300	196426750	17730	17730	17730	17730	0
406	20250221	120200	196426750	17730	17730	17730	17730	0
407	20250221	120100	196426750	17730	17730	17730	17730	0
408	20250221	120000	196426750	17730	17730	17730	17730	0
409	20250221	115900	196426750	17730	17730	17730	17730	1
410	20250221	115800	196409020	17730	17730	17730	17730	4
411	20250221	115700	196338100	17730	17730	17730	17730	10
412	20250221	115600	196160800	17720	17720	17720	17720	0
413	20250221	115500	196160800	17720	17720	17720	17720	1
414	20250221	115400	196143080	17720	17720	17720	17720	1
415	20250221	115300	196125360	17730	17730	17730	17730	1
416	20250221	115200	196107630	17720	17720	17720	17720	0
417	20250221	115100	196107630	17720	17720	17720	17720	0
418	20250221	115000	196107630	17720	17720	17720	17720	17
419	20250221	114900	195806390	17730	17730	17730	17730	3
420	20250221	114800	195753200	17730	17730	17730	17730	0
421	20250221	114700	195753200	17730	17730	17730	17730	1
422	20250221	114600	195735470	17720	17720	17720	17720	0
423	20250221	114500	195735470	17720	17720	17720	17720	1
424	20250221	114400	195717750	17730	17730	17730	17730	0
425	20250221	114300	195717750	17730	17730	17730	17730	0
426	20250221	114200	195717750	17730	17730	17730	17730	0
427	20250221	114100	195717750	17730	17730	17730	17730	0
428	20250221	114000	195717750	17730	17730	17730	17730	0
429	20250221	113900	195717750	17730	17730	17730	17730	1
430	20250221	113800	195700020	17720	17720	17720	17720	0
431	20250221	113700	195700020	17720	17720	17720	17720	2
432	20250221	113600	195664580	17720	17720	17720	17720	0
433	20250221	113500	195664580	17720	17720	17720	17720	0
434	20250221	113400	195664580	17720	17720	17720	17720	3
435	20250221	113300	195611420	17720	17720	17720	17720	0
436	20250221	113200	195611420	17720	17720	17720	17720	0
437	20250221	113100	195611420	17720	17720	17720	17720	0
438	20250221	113000	195611420	17720	17720	17720	17720	0
439	20250221	112900	195611420	17720	17720	17720	17720	0
440	20250221	112800	195611420	17720	17720	17720	17720	0
441	20250221	112700	195611420	17720	17720	17720	17720	0
442	20250221	112600	195611420	17720	17720	17720	17720	101
443	20250221	112500	193821700	17720	17720	17720	17720	0
444	20250221	112400	193821700	17720	17720	17720	17720	0
445	20250221	112300	193821700	17720	17720	17720	17720	0
446	20250221	112200	193821700	17720	17720	17720	17720	1
447	20250221	112100	193803980	17720	17720	17720	17720	0
448	20250221	112000	193803980	17720	17720	17720	17720	0
449	20250221	111900	193803980	17720	17720	17720	17720	0
450	20250221	111800	193803980	17720	17720	17720	17720	1
451	20250221	111700	193786260	17720	17720	17720	17720	0
452	20250221	111600	193786260	17720	17720	17720	17720	8
453	20250221	111500	193644500	17720	17720	17720	17720	0
454	20250221	111400	193644500	17720	17730	17730	17720	219
455	20250221	111300	189761940	17740	17740	17740	17740	0
456	20250221	111200	189761940	17740	17740	17740	17740	2
457	20250221	111100	189726460	17730	17730	17730	17730	0
458	20250221	111000	189726460	17730	17730	17730	17730	1
459	20250221	110900	189708730	17730	17730	17730	17730	0
460	20250221	110800	189708730	17730	17730	17730	17730	0
461	20250221	110700	189708730	17730	17730	17730	17730	0
462	20250221	110600	189708730	17730	17730	17730	17730	0
463	20250221	110500	189708730	17730	17730	17730	17730	0
464	20250221	110400	189708730	17730	17730	17730	17730	1
465	20250221	110300	189691000	17730	17730	17730	17730	0
466	20250221	110200	189691000	17730	17730	17730	17730	0
467	20250221	110100	189691000	17730	17730	17730	17730	0
468	20250221	110000	189691000	17730	17730	17730	17730	0
469	20250221	105900	189691000	17730	17730	17730	17730	0
470	20250221	105800	189691000	17730	17730	17730	17730	0
471	20250221	105700	189691000	17730	17730	17730	17730	0
472	20250221	105600	189691000	17730	17760	17760	17730	411
473	20250221	105500	182393770	17750	17740	17750	17740	75
474	20250221	105400	181062690	17730	17730	17730	17730	0
475	20250221	105300	181062690	17730	17730	17730	17730	0
476	20250221	105200	181062690	17730	17730	17730	17730	1
477	20250221	105100	181044960	17740	17740	17740	17740	0
478	20250221	105000	181044960	17740	17740	17740	17740	0
479	20250221	104900	181044960	17740	17740	17740	17740	0
480	20250221	104800	181044960	17740	17740	17740	17740	0
481	20250221	104700	181044960	17740	17740	17740	17740	0
482	20250221	104600	181044960	17740	17740	17740	17730	13
483	20250221	104500	180814350	17740	17740	17740	17740	0
484	20250221	104400	180814350	17740	17740	17740	17740	10
485	20250221	104300	180636950	17730	17730	17730	17730	8
486	20250221	104200	180495110	17720	17720	17720	17720	0
487	20250221	104100	180495110	17720	17720	17720	17720	0
488	20250221	104000	180495110	17720	17720	17720	17720	1
489	20250221	103900	180477390	17720	17720	17720	17720	0
490	20250221	103800	180477390	17720	17720	17720	17720	0
491	20250221	103700	180477390	17720	17720	17720	17720	0
492	20250221	103600	180477390	17720	17720	17720	17720	0
493	20250221	103500	180477390	17720	17720	17720	17720	0
494	20250221	103400	180477390	17720	17720	17720	17720	0
495	20250221	103300	180477390	17720	17720	17720	17720	6
496	20250221	103200	180371070	17710	17710	17710	17710	0
497	20250221	103100	180371070	17710	17710	17710	17710	0
498	20250221	103000	180371070	17710	17710	17710	17710	1
499	20250221	102900	180353360	17710	17710	17710	17710	0
500	20250221	102800	180353360	17710	17710	17710	17710	0
501	20250221	102700	180353360	17710	17700	17710	17700	23
502	20250221	102600	179946180	17700	17700	17700	17700	11
503	20250221	102500	179751480	17700	17700	17700	17700	0
504	20250221	102400	179751480	17700	17700	17700	17700	5
505	20250221	102300	179662980	17700	17700	17700	17700	1
506	20250221	102200	179645280	17710	17710	17710	17710	0
507	20250221	102100	179645280	17710	17710	17710	17710	1
508	20250221	102000	179627570	17720	17720	17720	17720	0
509	20250221	101900	179627570	17720	17720	17720	17720	0
510	20250221	101800	179627570	17720	17720	17720	17720	0
511	20250221	101700	179627570	17720	17720	17720	17720	0
512	20250221	101600	179627570	17720	17720	17720	17720	0
513	20250221	101500	179627570	17720	17720	17720	17720	15
514	20250221	101400	179361770	17710	17710	17710	17710	0
515	20250221	101300	179361770	17710	17710	17710	17710	5
516	20250221	101200	179273220	17710	17710	17710	17710	1
517	20250221	101100	179255510	17700	17700	17700	17700	1
518	20250221	101000	179237810	17690	17690	17690	17690	1
519	20250221	100900	179220120	17700	17700	17700	17700	0
520	20250221	100800	179220120	17700	17700	17700	17700	8
521	20250221	100700	179078520	17700	17700	17700	17700	10
522	20250221	100600	178901520	17690	17690	17690	17690	0
523	20250221	100500	178901520	17690	17690	17690	17690	1
524	20250221	100400	178883830	17700	17700	17700	17700	2
525	20250221	100300	178848430	17700	17700	17700	17700	1
526	20250221	100200	178830730	17690	17690	17690	17690	0
527	20250221	100100	178830730	17690	17690	17690	17690	0
528	20250221	100000	178830730	17690	17680	17690	17680	130
529	20250221	095900	176531040	17680	17680	17680	17680	0
530	20250221	095800	176531040	17680	17680	17680	17680	1
531	20250221	095700	176513360	17680	17680	17680	17680	0
532	20250221	095600	176513360	17680	17680	17680	17680	1
533	20250221	095500	176495680	17680	17680	17680	17680	0
534	20250221	095400	176495680	17680	17680	17680	17680	10
535	20250221	095300	176318880	17670	17670	17670	17670	0
536	20250221	095200	176318880	17670	17640	17690	17640	123
537	20250221	095100	174143480	17640	17640	17640	17640	0
538	20250221	095000	174143480	17640	17640	17640	17640	24
539	20250221	094900	173720120	17610	17640	17640	17570	2733
540	20250221	094800	125614230	17640	17650	17670	17630	339
541	20250221	094700	119631110	17650	17660	17660	17600	3499
542	20250221	094600	57969550	17670	17670	17670	17670	11
543	20250221	094500	57775180	17680	17700	17700	17680	21
544	20250221	094400	57403880	17690	17700	17700	17690	61
545	20250221	094300	56324730	17710	17710	17710	17710	42
546	20250221	094200	55580910	17720	17720	17720	17720	42
547	20250221	094100	54836670	17730	17730	17730	17730	56
548	20250221	094000	53843790	17740	17740	17740	17740	40
549	20250221	093900	53134190	17770	17770	17770	17770	0
550	20250221	093800	53134190	17770	17770	17770	17770	0
551	20250221	093700	53134190	17770	17770	17770	17770	0
552	20250221	093600	53134190	17770	17770	17770	17770	0
553	20250221	093500	53134190	17770	17770	17770	17770	2
554	20250221	093400	53098650	17770	17770	17770	17770	11
555	20250221	093300	52903180	17770	17760	17770	17760	536
556	20250221	093200	43383310	17770	17770	17770	17770	11
557	20250221	093100	43187840	17770	17770	17770	17770	1
558	20250221	093000	43170070	17720	17720	17720	17720	0
559	20250221	092900	43170070	17720	17720	17720	17720	0
560	20250221	092800	43170070	17720	17720	17720	17720	113
561	20250221	092700	41167710	17720	17770	17770	17720	144
562	20250221	092600	38614120	17780	17780	17780	17780	0
563	20250221	092500	38614120	17780	17780	17780	17780	0
564	20250221	092400	38614120	17780	17780	17780	17780	0
565	20250221	092300	38614120	17780	17780	17780	17780	0
566	20250221	092200	38614120	17780	17780	17780	17780	1
567	20250221	092100	38596340	17710	17710	17710	17710	0
568	20250221	092000	38596340	17710	17710	17710	17710	0
569	20250221	091900	38596340	17710	17800	17800	17710	1146
570	20250221	091800	18235010	17830	17830	17830	17830	0
571	20250221	091700	18235010	17830	17830	17830	17830	2
572	20250221	091600	18199350	17820	17820	17820	17820	0
573	20250221	091500	18199350	17820	17820	17820	17820	0
574	20250221	091400	18199350	17820	17820	17820	17820	0
575	20250221	091300	18199350	17820	17820	17820	17820	5
576	20250221	091200	18110250	17810	17790	17810	17790	3
577	20250221	091100	18056850	17790	17790	17790	17790	1
578	20250221	091000	18039060	17780	17770	17780	17770	21
579	20250221	090900	17665880	17770	17770	17770	17770	10
580	20250221	090800	17488180	17770	17770	17770	17770	30
581	20250221	090700	16955080	17750	17750	17750	17750	3
582	20250221	090600	16901830	17740	17740	17740	17740	0
583	20250221	090500	16901830	17740	17740	17740	17740	129
584	20250221	090400	14613370	17740	17740	17740	17740	0
585	20250221	090300	14613370	17740	17740	17740	17740	6
586	20250221	090200	14506930	17750	17760	17760	17750	43
587	20250221	090100	13743270	17770	17780	17780	17770	658
588	20250221	090000	2050450	17830	17830	17830	17830	115