KissMeData/053580/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	193900	1146530950	9770	9770	9770	9770	1305
3	20250220	193800	1146530950	9770	9770	9770	9770	0
4	20250220	193700	1146530950	9770	9770	9770	9770	0
5	20250220	193600	1146530950	9770	9770	9770	9770	0
6	20250220	193500	1146530950	9770	9770	9770	9770	0
7	20250220	193400	1146530950	9770	9770	9770	9770	0
8	20250220	193300	1146530950	9770	9770	9770	9770	0
9	20250220	193200	1146530950	9770	9770	9770	9770	0
10	20250220	193100	1146530950	9770	9770	9770	9770	0
11	20250220	193000	1146530950	9770	9770	9770	9770	0
12	20250220	192900	1146530950	9770	9770	9770	9770	0
13	20250220	192800	1146530950	9770	9770	9770	9770	0
14	20250220	192700	1146530950	9770	9770	9770	9770	0
15	20250220	192600	1146530950	9770	9770	9770	9770	0
16	20250220	192500	1146530950	9770	9770	9770	9770	0
17	20250220	192400	1146530950	9770	9770	9770	9770	0
18	20250220	192300	1146530950	9770	9770	9770	9770	0
19	20250220	192200	1146530950	9770	9770	9770	9770	0
20	20250220	192100	1146530950	9770	9770	9770	9770	0
21	20250220	192000	1146530950	9770	9770	9770	9770	0
22	20250220	191900	1146530950	9770	9770	9770	9770	0
23	20250220	191800	1146530950	9770	9770	9770	9770	0
24	20250220	191700	1146530950	9770	9770	9770	9770	0
25	20250220	191600	1146530950	9770	9770	9770	9770	0
26	20250220	191500	1146530950	9770	9770	9770	9770	0
27	20250220	191400	1146530950	9770	9770	9770	9770	0
28	20250220	191300	1146530950	9770	9770	9770	9770	0
29	20250220	191200	1146530950	9770	9770	9770	9770	0
30	20250220	191100	1146530950	9770	9770	9770	9770	0
31	20250220	191000	1146530950	9770	9770	9770	9770	0
32	20250220	190900	1146530950	9770	9770	9770	9770	1305
33	20250220	190800	1146530950	9770	9770	9770	9770	0
34	20250220	190700	1146530950	9770	9770	9770	9770	0
35	20250220	190600	1146530950	9770	9770	9770	9770	0
36	20250220	190500	1146530950	9770	9770	9770	9770	0
37	20250220	190400	1146530950	9770	9770	9770	9770	0
38	20250220	190300	1146530950	9770	9770	9770	9770	0
39	20250220	190200	1146530950	9770	9770	9770	9770	0
40	20250220	190100	1146530950	9770	9770	9770	9770	0
41	20250220	190000	1146530950	9770	9770	9770	9770	0
42	20250220	185900	1146530950	9770	9770	9770	9770	0
43	20250220	185800	1146530950	9770	9770	9770	9770	0
44	20250220	185700	1146530950	9770	9770	9770	9770	0
45	20250220	185600	1146530950	9770	9770	9770	9770	0
46	20250220	185500	1146530950	9770	9770	9770	9770	0
47	20250220	185400	1146530950	9770	9770	9770	9770	0
48	20250220	185300	1146530950	9770	9770	9770	9770	0
49	20250220	185200	1146530950	9770	9770	9770	9770	0
50	20250220	185100	1146530950	9770	9770	9770	9770	0
51	20250220	185000	1146530950	9770	9770	9770	9770	0
52	20250220	184900	1146530950	9770	9770	9770	9770	0
53	20250220	184800	1146530950	9770	9770	9770	9770	0
54	20250220	184700	1146530950	9770	9770	9770	9770	0
55	20250220	184600	1146530950	9770	9770	9770	9770	0
56	20250220	184500	1146530950	9770	9770	9770	9770	0
57	20250220	184400	1146530950	9770	9770	9770	9770	0
58	20250220	184300	1146530950	9770	9770	9770	9770	0
59	20250220	184200	1146530950	9770	9770	9770	9770	0
60	20250220	184100	1146530950	9770	9770	9770	9770	0
61	20250220	184000	1146530950	9770	9770	9770	9770	0
62	20250220	183900	1146530950	9770	9770	9770	9770	1305
63	20250220	183800	1146530950	9770	9770	9770	9770	0
64	20250220	183700	1146530950	9770	9770	9770	9770	0
65	20250220	183600	1146530950	9770	9770	9770	9770	0
66	20250220	183500	1146530950	9770	9770	9770	9770	0
67	20250220	183400	1146530950	9770	9770	9770	9770	0
68	20250220	183300	1146530950	9770	9770	9770	9770	0
69	20250220	183200	1146530950	9770	9770	9770	9770	0
70	20250220	183100	1146530950	9770	9770	9770	9770	0
71	20250220	183000	1146530950	9770	9770	9770	9770	0
72	20250220	182900	1146530950	9770	9770	9770	9770	0
73	20250220	182800	1146530950	9770	9770	9770	9770	0
74	20250220	182700	1146530950	9770	9770	9770	9770	0
75	20250220	182600	1146530950	9770	9770	9770	9770	0
76	20250220	182500	1146530950	9770	9770	9770	9770	0
77	20250220	182400	1146530950	9770	9770	9770	9770	0
78	20250220	182300	1146530950	9770	9770	9770	9770	0
79	20250220	182200	1146530950	9770	9770	9770	9770	0
80	20250220	182100	1146530950	9770	9770	9770	9770	0
81	20250220	182000	1146530950	9770	9770	9770	9770	0
82	20250220	181900	1146530950	9770	9770	9770	9770	0
83	20250220	181800	1146530950	9770	9770	9770	9770	0
84	20250220	181700	1146530950	9770	9770	9770	9770	0
85	20250220	181600	1146530950	9770	9770	9770	9770	0
86	20250220	181500	1146530950	9770	9770	9770	9770	0
87	20250220	181400	1146530950	9770	9770	9770	9770	0
88	20250220	181300	1146530950	9770	9770	9770	9770	0
89	20250220	181200	1146530950	9770	9770	9770	9770	0
90	20250220	181100	1146530950	9770	9770	9770	9770	0
91	20250220	181000	1146530950	9770	9770	9770	9770	0
92	20250220	180900	1146530950	9770	9770	9770	9770	1305
93	20250220	180800	1146530950	9770	9770	9770	9770	0
94	20250220	180700	1146530950	9770	9770	9770	9770	0
95	20250220	180600	1146530950	9770	9770	9770	9770	0
96	20250220	180500	1146530950	9770	9770	9770	9770	0
97	20250220	180400	1146530950	9770	9770	9770	9770	0
98	20250220	180300	1146530950	9770	9770	9770	9770	0
99	20250220	180200	1146530950	9770	9770	9770	9770	0
100	20250220	180100	1146530950	9770	9770	9770	9770	0
101	20250220	180000	1146530950	9770	9770	9770	9770	0
102	20250220	175900	1146530950	9770	9770	9770	9770	0
103	20250220	175800	1146530950	9770	9770	9770	9770	0
104	20250220	175700	1146530950	9770	9770	9770	9770	0
105	20250220	175600	1146530950	9770	9770	9770	9770	0
106	20250220	175500	1146530950	9770	9770	9770	9770	0
107	20250220	175400	1146530950	9770	9770	9770	9770	0
108	20250220	175300	1146530950	9770	9770	9770	9770	0
109	20250220	175200	1146530950	9770	9770	9770	9770	0
110	20250220	175100	1146530950	9770	9770	9770	9770	0
111	20250220	175000	1146530950	9770	9770	9770	9770	0
112	20250220	174900	1146530950	9770	9770	9770	9770	0
113	20250220	174800	1146530950	9770	9770	9770	9770	0
114	20250220	174700	1146530950	9770	9770	9770	9770	0
115	20250220	174600	1146530950	9770	9770	9770	9770	0
116	20250220	174500	1146530950	9770	9770	9770	9770	0
117	20250220	174400	1146530950	9770	9770	9770	9770	0
118	20250220	174300	1146530950	9770	9770	9770	9770	0
119	20250220	174200	1146530950	9770	9770	9770	9770	0
120	20250220	174100	1146530950	9770	9770	9770	9770	0
121	20250220	174000	1146530950	9770	9770	9770	9770	0
122	20250220	173900	1146530950	9770	9770	9770	9770	1305
123	20250220	173800	1146530950	9770	9770	9770	9770	0
124	20250220	173700	1146530950	9770	9770	9770	9770	0
125	20250220	173600	1146530950	9770	9770	9770	9770	0
126	20250220	173500	1146530950	9770	9770	9770	9770	0
127	20250220	173400	1146530950	9770	9770	9770	9770	0
128	20250220	173300	1146530950	9770	9770	9770	9770	0
129	20250220	173200	1146530950	9770	9770	9770	9770	0
130	20250220	173100	1146530950	9770	9770	9770	9770	0
131	20250220	173000	1146530950	9770	9770	9770	9770	0
132	20250220	172900	1146530950	9770	9770	9770	9770	0
133	20250220	172800	1146530950	9770	9770	9770	9770	0
134	20250220	172700	1146530950	9770	9770	9770	9770	0
135	20250220	172600	1146530950	9770	9770	9770	9770	0
136	20250220	172500	1146530950	9770	9770	9770	9770	0
137	20250220	172400	1146530950	9770	9770	9770	9770	0
138	20250220	172300	1146530950	9770	9770	9770	9770	0
139	20250220	172200	1146530950	9770	9770	9770	9770	0
140	20250220	172100	1146530950	9770	9770	9770	9770	0
141	20250220	172000	1146530950	9770	9770	9770	9770	0
142	20250220	171900	1146530950	9770	9770	9770	9770	0
143	20250220	171800	1146530950	9770	9770	9770	9770	0
144	20250220	171700	1146530950	9770	9770	9770	9770	0
145	20250220	171600	1146530950	9770	9770	9770	9770	0
146	20250220	171500	1146530950	9770	9770	9770	9770	0
147	20250220	171400	1146530950	9770	9770	9770	9770	0
148	20250220	171300	1146530950	9770	9770	9770	9770	0
149	20250220	171200	1146530950	9770	9770	9770	9770	0
150	20250220	171100	1146530950	9770	9770	9770	9770	0
151	20250220	171000	1146530950	9770	9770	9770	9770	0
152	20250220	170900	1146530950	9770	9770	9770	9770	1305
153	20250220	170800	1146530950	9770	9770	9770	9770	0
154	20250220	170700	1146530950	9770	9770	9770	9770	0
155	20250220	170600	1146530950	9770	9770	9770	9770	0
156	20250220	170500	1146530950	9770	9770	9770	9770	0
157	20250220	170400	1146530950	9770	9770	9770	9770	0
158	20250220	170300	1146530950	9770	9770	9770	9770	0
159	20250220	170200	1146530950	9770	9770	9770	9770	0
160	20250220	170100	1146530950	9770	9770	9770	9770	0
161	20250220	170000	1146530950	9770	9770	9770	9770	0
162	20250220	165900	1146530950	9770	9770	9770	9770	0
163	20250220	165800	1146530950	9770	9770	9770	9770	0
164	20250220	165700	1146530950	9770	9770	9770	9770	0
165	20250220	165600	1146530950	9770	9770	9770	9770	0
166	20250220	165500	1146530950	9770	9770	9770	9770	0
167	20250220	165400	1146530950	9770	9770	9770	9770	0
168	20250220	165300	1146530950	9770	9770	9770	9770	0
169	20250220	165200	1146530950	9770	9770	9770	9770	0
170	20250220	165100	1146530950	9770	9770	9770	9770	0
171	20250220	165000	1146530950	9770	9770	9770	9770	0
172	20250220	164900	1146530950	9770	9770	9770	9770	0
173	20250220	164800	1146530950	9770	9770	9770	9770	0
174	20250220	164700	1146530950	9770	9770	9770	9770	0
175	20250220	164600	1146530950	9770	9770	9770	9770	0
176	20250220	164500	1146530950	9770	9770	9770	9770	0
177	20250220	164400	1146530950	9770	9770	9770	9770	0
178	20250220	164300	1146530950	9770	9770	9770	9770	0
179	20250220	164200	1146530950	9770	9770	9770	9770	0
180	20250220	164100	1146530950	9770	9770	9770	9770	0
181	20250220	164000	1146530950	9770	9770	9770	9770	0
182	20250220	163900	1146530950	9770	9770	9770	9770	1305
183	20250220	163800	1146530950	9770	9770	9770	9770	0
184	20250220	163700	1146530950	9770	9770	9770	9770	0
185	20250220	163600	1146530950	9770	9770	9770	9770	0
186	20250220	163500	1146530950	9770	9770	9770	9770	0
187	20250220	163400	1146530950	9770	9770	9770	9770	0
188	20250220	163300	1146530950	9770	9770	9770	9770	0
189	20250220	163200	1146530950	9770	9770	9770	9770	0
190	20250220	163100	1146530950	9770	9770	9770	9770	0
191	20250220	163000	1146530950	9770	9770	9770	9770	0
192	20250220	162900	1146530950	9770	9770	9770	9770	0
193	20250220	162800	1146530950	9770	9770	9770	9770	0
194	20250220	162700	1146530950	9770	9770	9770	9770	0
195	20250220	162600	1146530950	9770	9770	9770	9770	0
196	20250220	162500	1146530950	9770	9770	9770	9770	0
197	20250220	162400	1146530950	9770	9770	9770	9770	0
198	20250220	162300	1146530950	9770	9770	9770	9770	0
199	20250220	162200	1146530950	9770	9770	9770	9770	0
200	20250220	162100	1146530950	9770	9770	9770	9770	0
201	20250220	162000	1146530950	9770	9770	9770	9770	0
202	20250220	161900	1146530950	9770	9770	9770	9770	0
203	20250220	161800	1146530950	9770	9770	9770	9770	0
204	20250220	161700	1146530950	9770	9770	9770	9770	0
205	20250220	161600	1146530950	9770	9770	9770	9770	0
206	20250220	161500	1146530950	9770	9770	9770	9770	0
207	20250220	161400	1146530950	9770	9770	9770	9770	0
208	20250220	161300	1146530950	9770	9770	9770	9770	0
209	20250220	161200	1146530950	9770	9770	9770	9770	0
210	20250220	161100	1146530950	9770	9770	9770	9770	0
211	20250220	161000	1146530950	9770	9770	9770	9770	0
212	20250220	160900	1146530950	9770	9770	9770	9770	1305
213	20250220	160800	1146530950	9770	9770	9770	9770	0
214	20250220	160700	1146530950	9770	9770	9770	9770	0
215	20250220	160600	1146530950	9770	9770	9770	9770	0
216	20250220	160500	1146530950	9770	9770	9770	9770	0
217	20250220	160400	1146530950	9770	9770	9770	9770	0
218	20250220	160300	1146530950	9770	9770	9770	9770	0
219	20250220	160200	1146530950	9770	9770	9770	9770	0
220	20250220	160100	1146530950	9770	9770	9770	9770	0
221	20250220	160000	1146530950	9770	9770	9770	9770	0
222	20250220	155900	1146530950	9770	9770	9770	9770	0
223	20250220	155800	1146530950	9770	9770	9770	9770	0
224	20250220	155700	1146530950	9770	9770	9770	9770	0
225	20250220	155600	1146530950	9770	9770	9770	9770	0
226	20250220	155500	1146530950	9770	9770	9770	9770	0
227	20250220	155400	1146530950	9770	9770	9770	9770	0
228	20250220	155300	1146530950	9770	9770	9770	9770	0
229	20250220	155200	1146530950	9770	9770	9770	9770	0
230	20250220	155100	1146530950	9770	9770	9770	9770	0
231	20250220	155000	1146530950	9770	9770	9770	9770	0
232	20250220	154900	1146530950	9770	9770	9770	9770	0
233	20250220	154800	1146530950	9770	9770	9770	9770	0
234	20250220	154700	1146530950	9770	9770	9770	9770	0
235	20250220	154600	1146530950	9770	9770	9770	9770	0
236	20250220	154500	1146530950	9770	9770	9770	9770	0
237	20250220	154400	1146530950	9770	9770	9770	9770	0
238	20250220	154300	1146530950	9770	9770	9770	9770	0
239	20250220	154200	1146530950	9770	9770	9770	9770	0
240	20250220	154100	1146530950	9770	9770	9770	9770	0
241	20250220	154000	1146530950	9770	9770	9770	9770	0
242	20250220	153900	1146530950	9770	9770	9770	9770	1305
243	20250220	153800	1146530950	9770	9770	9770	9770	0
244	20250220	153700	1146530950	9770	9770	9770	9770	0
245	20250220	153600	1146530950	9770	9770	9770	9770	0
246	20250220	153500	1146530950	9770	9770	9770	9770	0
247	20250220	153400	1146530950	9770	9770	9770	9770	0
248	20250220	153300	1146530950	9770	9770	9770	9770	0
249	20250220	153200	1146530950	9770	9770	9770	9770	0
250	20250220	153100	1146530950	9770	9770	9770	9770	0
251	20250220	153000	1146530950	9770	9770	9770	9770	1305
252	20250220	152900	1133781100	9770	9770	9770	9770	0
253	20250220	152800	1133781100	9770	9770	9770	9770	0
254	20250220	152700	1133781100	9770	9770	9770	9770	0
255	20250220	152600	1133781100	9770	9770	9770	9770	0
256	20250220	152500	1133781100	9770	9770	9770	9770	0
257	20250220	152400	1133781100	9770	9770	9770	9770	0
258	20250220	152300	1133781100	9770	9770	9770	9770	0
259	20250220	152200	1133781100	9770	9770	9770	9770	0
260	20250220	152100	1133781100	9770	9770	9770	9770	0
261	20250220	152000	1133781100	9770	9770	9770	9770	0
262	20250220	151900	1133781100	9770	9740	9770	9740	94
263	20250220	151800	1132864580	9730	9740	9740	9730	182
264	20250220	151700	1131092220	9750	9750	9750	9750	118
265	20250220	151600	1129941720	9750	9750	9750	9750	3
266	20250220	151500	1129912470	9740	9740	9740	9740	31
267	20250220	151400	1129610530	9720	9740	9740	9720	654
268	20250220	151300	1123248720	9730	9740	9740	9730	600
269	20250220	151200	1117408290	9740	9740	9740	9740	100
270	20250220	151100	1116434290	9740	9750	9750	9740	327
271	20250220	151000	1113247540	9740	9750	9750	9730	922
272	20250220	150900	1104262250	9750	9770	9770	9750	572
273	20250220	150800	1098684650	9770	9760	9770	9750	896
274	20250220	150700	1089933010	9760	9780	9780	9760	253
275	20250220	150600	1087462170	9790	9790	9790	9790	50
276	20250220	150500	1086972670	9790	9790	9790	9790	0
277	20250220	150400	1086972670	9790	9790	9790	9790	2
278	20250220	150300	1086953090	9790	9790	9790	9790	19
279	20250220	150200	1086767080	9790	9790	9790	9790	0
280	20250220	150100	1086767080	9790	9790	9790	9790	0
281	20250220	150000	1086767080	9790	9790	9790	9790	50
282	20250220	145900	1086277580	9770	9770	9770	9770	0
283	20250220	145800	1086277580	9770	9760	9770	9760	278
284	20250220	145700	1083564260	9760	9760	9760	9760	100
285	20250220	145600	1082588260	9760	9780	9780	9760	153
286	20250220	145500	1081093220	9780	9770	9780	9770	225
287	20250220	145400	1078893330	9790	9790	9790	9790	1
288	20250220	145300	1078883540	9760	9760	9760	9760	0
289	20250220	145200	1078883540	9760	9770	9770	9760	269
290	20250220	145100	1076256900	9770	9770	9780	9770	122
291	20250220	145000	1075064520	9770	9770	9770	9770	300
292	20250220	144900	1072133520	9770	9780	9780	9770	530
293	20250220	144800	1066950850	9780	9800	9800	9780	498
294	20250220	144700	1062076290	9800	9800	9800	9800	0
295	20250220	144600	1062076290	9800	9810	9810	9800	202
296	20250220	144500	1060096550	9810	9800	9810	9800	603
297	20250220	144400	1054181840	9800	9800	9810	9800	291
298	20250220	144300	1051328930	9800	9800	9800	9800	106
299	20250220	144200	1050290130	9800	9800	9800	9800	121
300	20250220	144100	1049104330	9810	9800	9810	9800	637
301	20250220	144000	1042856770	9800	9800	9800	9800	1
302	20250220	143900	1042846970	9800	9810	9810	9800	435
303	20250220	143800	1038581330	9820	9820	9820	9820	4
304	20250220	143700	1038542050	9820	9820	9820	9820	0
305	20250220	143600	1038542050	9820	9820	9820	9820	0
306	20250220	143500	1038542050	9820	9820	9820	9820	627
307	20250220	143400	1032384910	9840	9840	9840	9840	1
308	20250220	143300	1032375070	9830	9830	9830	9830	0
309	20250220	143200	1032375070	9830	9830	9830	9830	0
310	20250220	143100	1032375070	9830	9830	9830	9830	0
311	20250220	143000	1032375070	9830	9830	9830	9830	0
312	20250220	142900	1032375070	9830	9810	9830	9810	1000
313	20250220	142800	1022553110	9800	9820	9820	9800	700
314	20250220	142700	1015687010	9820	9820	9820	9820	2
315	20250220	142600	1015667370	9810	9810	9810	9810	0
316	20250220	142500	1015667370	9810	9820	9820	9800	3280
317	20250220	142400	983497410	9820	9820	9820	9820	0
318	20250220	142300	983497410	9820	9830	9830	9820	2347
319	20250220	142200	960441960	9840	9840	9840	9840	687
320	20250220	142100	953681880	9840	9840	9840	9840	1001
321	20250220	142000	943832040	9850	9850	9850	9850	0
322	20250220	141900	943832040	9850	9850	9850	9850	1586
323	20250220	141800	928209940	9850	9850	9850	9850	100
324	20250220	141700	927224940	9850	9860	9860	9850	490
325	20250220	141600	922393600	9870	9870	9870	9870	0
326	20250220	141500	922393600	9870	9870	9870	9870	179
327	20250220	141400	920626870	9870	9870	9870	9870	0
328	20250220	141300	920626870	9870	9870	9870	9870	10
329	20250220	141200	920528170	9860	9860	9860	9860	5
330	20250220	141100	920478870	9860	9860	9870	9860	296
331	20250220	141000	917559360	9860	9870	9870	9860	1359
332	20250220	140900	904155560	9880	9880	9880	9880	104
333	20250220	140800	903128040	9880	9880	9880	9880	0
334	20250220	140700	903128040	9880	9880	9880	9880	100
335	20250220	140600	902140040	9870	9870	9870	9870	33
336	20250220	140500	901814330	9870	9870	9870	9870	0
337	20250220	140400	901814330	9870	9880	9880	9870	812
338	20250220	140300	893794770	9880	9880	9880	9880	0
339	20250220	140200	893794770	9880	9880	9880	9880	0
340	20250220	140100	893794770	9880	9880	9880	9880	0
341	20250220	140000	893794770	9880	9880	9880	9880	0
342	20250220	135900	893794770	9880	9880	9880	9880	0
343	20250220	135800	893794770	9880	9880	9880	9880	80
344	20250220	135700	893004370	9880	9880	9880	9880	0
345	20250220	135600	893004370	9880	9880	9880	9880	0
346	20250220	135500	893004370	9880	9880	9880	9880	70
347	20250220	135400	892312770	9890	9890	9890	9890	5
348	20250220	135300	892263320	9890	9890	9890	9890	66
349	20250220	135200	891610580	9890	9890	9890	9890	50
350	20250220	135100	891116080	9890	9890	9890	9890	0
351	20250220	135000	891116080	9890	9890	9890	9890	100
352	20250220	134900	890127080	9890	9890	9890	9890	100
353	20250220	134800	889138080	9890	9890	9890	9890	0
354	20250220	134700	889138080	9890	9890	9890	9890	0
355	20250220	134600	889138080	9890	9890	9890	9890	0
356	20250220	134500	889138080	9890	9890	9890	9890	0
357	20250220	134400	889138080	9890	9890	9890	9890	0
358	20250220	134300	889138080	9890	9890	9890	9890	0
359	20250220	134200	889138080	9890	9890	9890	9890	83
360	20250220	134100	888317210	9900	9900	9900	9900	0
361	20250220	134000	888317210	9900	9900	9900	9900	200
362	20250220	133900	886337210	9910	9910	9910	9910	200
363	20250220	133800	884355210	9890	9890	9890	9890	0
364	20250220	133700	884355210	9890	9930	9930	9890	75
365	20250220	133600	883612660	9890	9890	9890	9890	0
366	20250220	133500	883612660	9890	9900	9900	9890	178
367	20250220	133400	881852140	9890	9890	9890	9890	1
368	20250220	133300	881842250	9890	9940	9940	9890	1477
369	20250220	133200	867218620	9940	9940	9940	9940	50
370	20250220	133100	866721620	9940	9940	9940	9940	50
371	20250220	133000	866224620	9940	9940	9940	9940	60
372	20250220	132900	865628220	9940	9940	9940	9940	25
373	20250220	132800	865379720	9940	9920	9940	9920	400
374	20250220	132700	861405060	9910	9900	9910	9900	142
375	20250220	132600	859998340	9900	9900	9900	9900	1
376	20250220	132500	859988440	9900	9900	9900	9900	0
377	20250220	132400	859988440	9900	9900	9900	9900	0
378	20250220	132300	859988440	9900	9900	9900	9900	0
379	20250220	132200	859988440	9900	9900	9900	9900	10
380	20250220	132100	859889440	9900	9900	9900	9900	0
381	20250220	132000	859889440	9900	9900	9900	9900	8
382	20250220	131900	859810240	9900	9900	9900	9900	34
383	20250220	131800	859473640	9900	9900	9900	9900	109
384	20250220	131700	858394540	9900	9900	9900	9900	0
385	20250220	131600	858394540	9900	9900	9900	9900	0
386	20250220	131500	858394540	9900	9900	9900	9900	50
387	20250220	131400	857899540	9910	9910	9910	9910	0
388	20250220	131300	857899540	9910	9910	9910	9910	42
389	20250220	131200	857483320	9920	9930	9930	9920	147
390	20250220	131100	856024640	9940	9940	9940	9940	4
391	20250220	131000	855984880	9930	9930	9930	9930	0
392	20250220	130900	855984880	9930	9930	9930	9930	0
393	20250220	130800	855984880	9930	9930	9930	9930	0
394	20250220	130700	855984880	9930	9930	9930	9930	2
395	20250220	130600	855965020	9930	9930	9930	9930	1
396	20250220	130500	855955090	9940	9940	9940	9940	21
397	20250220	130400	855746350	9940	9940	9940	9940	50
398	20250220	130300	855249350	9930	9930	9930	9930	0
399	20250220	130200	855249350	9930	9930	9930	9930	1
400	20250220	130100	855239420	9920	9920	9920	9920	0
401	20250220	130000	855239420	9920	9920	9920	9920	0
402	20250220	125900	855239420	9920	9920	9920	9920	0
403	20250220	125800	855239420	9920	9920	9920	9920	0
404	20250220	125700	855239420	9920	9920	9920	9920	0
405	20250220	125600	855239420	9920	9920	9920	9920	0
406	20250220	125500	855239420	9920	9920	9920	9920	0
407	20250220	125400	855239420	9920	9920	9920	9920	0
408	20250220	125300	855239420	9920	9920	9920	9920	0
409	20250220	125200	855239420	9920	9920	9920	9920	0
410	20250220	125100	855239420	9920	9920	9920	9920	0
411	20250220	125000	855239420	9920	9920	9920	9920	0
412	20250220	124900	855239420	9920	9920	9920	9920	914
413	20250220	124800	846172540	9920	9950	9950	9920	256
414	20250220	124700	843629510	9950	9950	9950	9950	0
415	20250220	124600	843629510	9950	9950	9950	9950	50
416	20250220	124500	843132010	9980	9980	9980	9980	0
417	20250220	124400	843132010	9980	9980	9980	9980	10
418	20250220	124300	843032210	9980	9970	9980	9970	1619
419	20250220	124200	826875660	9970	9970	9970	9970	229
420	20250220	124100	824592530	9950	9930	9950	9930	1923
421	20250220	124000	805492600	9920	9920	9920	9920	17
422	20250220	123900	805323960	9930	9950	9950	9930	3296
423	20250220	123800	772582940	9970	9970	9970	9970	0
424	20250220	123700	772582940	9970	9970	9970	9970	8
425	20250220	123600	772503180	9970	9960	9970	9960	1586
426	20250220	123500	756706520	9970	9970	9970	9970	0
427	20250220	123400	756706520	9970	9980	9980	9970	1000
428	20250220	123300	746735530	9980	9980	9980	9980	1
429	20250220	123200	746725550	9980	9980	9980	9980	1
430	20250220	123100	746715570	9990	9990	9990	9990	0
431	20250220	123000	746715570	9990	9990	9990	9990	0
432	20250220	122900	746715570	9990	9990	9990	9990	0
433	20250220	122800	746715570	9990	9990	9990	9990	0
434	20250220	122700	746715570	9990	9990	9990	9990	0
435	20250220	122600	746715570	9990	9990	9990	9990	0
436	20250220	122500	746715570	9990	9990	9990	9990	0
437	20250220	122400	746715570	9990	9990	9990	9990	0
438	20250220	122300	746715570	9990	9990	9990	9990	0
439	20250220	122200	746715570	9990	9990	9990	9990	10
440	20250220	122100	746615670	9990	9990	9990	9990	0
441	20250220	122000	746615670	9990	9990	9990	9990	1
442	20250220	121900	746605680	9990	9990	9990	9980	1800
443	20250220	121800	728640840	9980	9980	9980	9980	0
444	20250220	121700	728640840	9980	9980	9980	9980	2
445	20250220	121600	728620880	9990	9990	9990	9990	0
446	20250220	121500	728620880	9990	10000	10000	9990	374
447	20250220	121400	724882430	10000	10020	10020	10000	543
448	20250220	121300	719442770	10030	10040	10040	10030	1242
449	20250220	121200	706975530	10030	10030	10030	10030	0
450	20250220	121100	706975530	10030	10030	10030	10030	0
451	20250220	121000	706975530	10030	10030	10030	10030	0
452	20250220	120900	706975530	10030	10030	10030	10030	0
453	20250220	120800	706975530	10030	9990	10030	9990	3010
454	20250220	120700	676846110	9990	9960	9990	9960	1104
455	20250220	120600	665833070	9940	9940	9940	9940	0
456	20250220	120500	665833070	9940	9940	9940	9940	0
457	20250220	120400	665833070	9940	9940	9940	9940	0
458	20250220	120300	665833070	9940	9940	9940	9940	0
459	20250220	120200	665833070	9940	9940	9940	9940	0
460	20250220	120100	665833070	9940	9940	9940	9940	100
461	20250220	120000	664839070	9980	9960	9980	9960	1249
462	20250220	115900	652381350	9930	9930	9930	9930	0
463	20250220	115800	652381350	9930	9930	9930	9930	816
464	20250220	115700	644278470	9960	9960	9960	9960	0
465	20250220	115600	644278470	9960	9960	9960	9960	0
466	20250220	115500	644278470	9960	9960	9960	9950	12
467	20250220	115400	644158960	9960	9960	9960	9960	343
468	20250220	115300	640742680	9960	9960	9960	9960	0
469	20250220	115200	640742680	9960	9960	9960	9960	10
470	20250220	115100	640643080	9910	9910	9910	9910	0
471	20250220	115000	640643080	9910	9910	9910	9910	0
472	20250220	114900	640643080	9910	9910	9910	9910	53
473	20250220	114800	640117850	9910	9910	9910	9910	0
474	20250220	114700	640117850	9910	9910	9910	9910	0
475	20250220	114600	640117850	9910	9910	9910	9910	0
476	20250220	114500	640117850	9910	9910	9910	9910	0
477	20250220	114400	640117850	9910	9890	9910	9890	1118
478	20250220	114300	629058770	9880	9880	9880	9880	0
479	20250220	114200	629058770	9880	9880	9880	9880	0
480	20250220	114100	629058770	9880	9880	9880	9880	0
481	20250220	114000	629058770	9880	9880	9880	9880	0
482	20250220	113900	629058770	9880	9880	9880	9880	0
483	20250220	113800	629058770	9880	9880	9880	9880	0
484	20250220	113700	629058770	9880	9880	9880	9880	0
485	20250220	113600	629058770	9880	9890	9890	9880	248
486	20250220	113500	626608420	9890	9890	9890	9890	110
487	20250220	113400	625520520	9890	9890	9890	9890	0
488	20250220	113300	625520520	9890	9890	9890	9890	171
489	20250220	113200	623829330	9890	9890	9890	9890	0
490	20250220	113100	623829330	9890	9900	9900	9890	882
491	20250220	113000	615103030	9900	9900	9900	9900	150
492	20250220	112900	613618030	9900	9900	9900	9900	0
493	20250220	112800	613618030	9900	9900	9900	9900	16
494	20250220	112700	613459630	9900	9900	9900	9900	0
495	20250220	112600	613459630	9900	9900	9900	9900	10
496	20250220	112500	613360630	9900	9900	9900	9900	0
497	20250220	112400	613360630	9900	9900	9900	9900	0
498	20250220	112300	613360630	9900	9900	9900	9900	50
499	20250220	112200	612865630	9900	9900	9900	9900	50
500	20250220	112100	612370630	9900	9900	9900	9900	31
501	20250220	112000	612063730	9890	9890	9890	9890	0
502	20250220	111900	612063730	9890	9890	9890	9890	0
503	20250220	111800	612063730	9890	9890	9890	9890	0
504	20250220	111700	612063730	9890	9890	9890	9890	0
505	20250220	111600	612063730	9890	9890	9890	9890	0
506	20250220	111500	612063730	9890	9890	9890	9890	0
507	20250220	111400	612063730	9890	9890	9890	9890	10
508	20250220	111300	611964830	9900	9900	9900	9900	0
509	20250220	111200	611964830	9900	9900	9900	9900	0
510	20250220	111100	611964830	9900	9900	9900	9900	0
511	20250220	111000	611964830	9900	9890	9900	9890	278
512	20250220	110900	609215400	9890	9890	9890	9890	10
513	20250220	110800	609116500	9890	9890	9890	9890	100
514	20250220	110700	608127500	9880	9890	9890	9880	43
515	20250220	110600	607702530	9890	9890	9890	9890	0
516	20250220	110500	607702530	9890	9890	9890	9890	0
517	20250220	110400	607702530	9890	9890	9890	9890	0
518	20250220	110300	607702530	9890	9890	9890	9890	0
519	20250220	110200	607702530	9890	9890	9890	9890	0
520	20250220	110100	607702530	9890	9890	9890	9890	75
521	20250220	110000	606960780	9880	9870	9880	9870	161
522	20250220	105900	605371420	9860	9860	9860	9860	9
523	20250220	105800	605282680	9870	9870	9870	9850	1237
524	20250220	105700	593089180	9870	9870	9870	9870	3
525	20250220	105600	593059570	9870	9870	9870	9870	321
526	20250220	105500	589891300	9870	9880	9880	9870	240
527	20250220	105400	587522180	9880	9880	9880	9880	0
528	20250220	105300	587522180	9880	9880	9880	9880	0
529	20250220	105200	587522180	9880	9880	9880	9880	0
530	20250220	105100	587522180	9880	9880	9880	9880	0
531	20250220	105000	587522180	9880	9880	9880	9880	100
532	20250220	104900	586534180	9890	9890	9890	9890	0
533	20250220	104800	586534180	9890	9890	9890	9890	1
534	20250220	104700	586524290	9890	9890	9890	9890	0
535	20250220	104600	586524290	9890	9890	9890	9890	50
536	20250220	104500	586029790	9890	9890	9890	9890	0
537	20250220	104400	586029790	9890	9890	9890	9890	51
538	20250220	104300	585525400	9890	9890	9890	9890	0
539	20250220	104200	585525400	9890	9890	9890	9890	500
540	20250220	104100	580580400	9900	9910	9910	9900	455
541	20250220	104000	576073070	9910	9910	9910	9910	0
542	20250220	103900	576073070	9910	9910	9910	9910	1
543	20250220	103800	576063160	9910	9920	9920	9910	627
544	20250220	103700	569846900	9920	9920	9920	9920	0
545	20250220	103600	569846900	9920	9920	9920	9920	138
546	20250220	103500	568477940	9910	9910	9910	9910	20
547	20250220	103400	568279740	9900	9880	9900	9880	118
548	20250220	103300	567112420	9880	9880	9880	9880	0
549	20250220	103200	567112420	9880	9880	9880	9880	0
550	20250220	103100	567112420	9880	9880	9880	9880	5
551	20250220	103000	567063020	9880	9880	9880	9880	0
552	20250220	102900	567063020	9880	9870	9880	9870	798
553	20250220	102800	559184200	9870	9870	9870	9870	0
554	20250220	102700	559184200	9870	9870	9870	9870	4
555	20250220	102600	559144720	9880	9880	9880	9880	0
556	20250220	102500	559144720	9880	9880	9880	9880	0
557	20250220	102400	559144720	9880	9880	9880	9880	0
558	20250220	102300	559144720	9880	9890	9890	9880	109
559	20250220	102200	558067790	9880	9880	9880	9880	1
560	20250220	102100	558057910	9860	9860	9860	9860	0
561	20250220	102000	558057910	9860	9860	9860	9860	0
562	20250220	101900	558057910	9860	9860	9860	9860	0
563	20250220	101800	558057910	9860	9860	9860	9860	0
564	20250220	101700	558057910	9860	9860	9860	9860	0
565	20250220	101600	558057910	9860	9860	9860	9860	1
566	20250220	101500	558048050	9860	9860	9860	9860	0
567	20250220	101400	558048050	9860	9880	9880	9860	738
568	20250220	101300	550771010	9880	9880	9880	9880	33
569	20250220	101200	550444970	9860	9860	9860	9860	20
570	20250220	101100	550247770	9860	9860	9860	9860	41
571	20250220	101000	549843510	9850	9850	9850	9850	0
572	20250220	100900	549843510	9850	9860	9860	9850	568
573	20250220	100800	544243110	9860	9880	9880	9860	2
574	20250220	100700	544223370	9860	9860	9860	9860	0
575	20250220	100600	544223370	9860	9870	9870	9860	1423
576	20250220	100500	530182580	9880	9880	9880	9880	11
577	20250220	100400	530073900	9890	9890	9890	9890	0
578	20250220	100300	530073900	9890	9890	9890	9890	501
579	20250220	100200	525119010	9900	9900	9900	9900	0
580	20250220	100100	525119010	9900	9900	9900	9900	200
581	20250220	100000	523139010	9880	9880	9880	9880	102
582	20250220	095900	522131250	9880	9880	9880	9880	25
583	20250220	095800	521884250	9880	9880	9880	9880	304
584	20250220	095700	518880730	9880	9880	9880	9880	0
585	20250220	095600	518880730	9880	9880	9880	9880	143
586	20250220	095500	517467890	9880	9870	9970	9870	468
587	20250220	095400	512819560	9980	9890	9980	9890	1000
588	20250220	095300	502856910	9860	9860	9860	9860	0
589	20250220	095200	502856910	9860	9850	9860	9850	1246
590	20250220	095100	490579850	9850	9870	9870	9850	480
591	20250220	095000	485849480	9870	9870	9870	9870	31
592	20250220	094900	485543510	9870	9870	9870	9870	115
593	20250220	094800	484408460	9860	9850	9860	9850	652
594	20250220	094700	477980490	9860	9860	9860	9850	34
595	20250220	094600	477645270	9870	9850	9870	9850	609
596	20250220	094500	471641570	9850	9840	9850	9840	56
597	20250220	094400	471090350	9840	9830	9840	9830	182
598	20250220	094300	469300290	9830	9880	9880	9830	2772
599	20250220	094200	441993360	9890	9890	9890	9890	2
600	20250220	094100	441973580	9890	9890	9890	9890	0
601	20250220	094000	441973580	9890	9880	9890	9870	87
602	20250220	093900	441114020	9870	9880	9880	9870	513
603	20250220	093800	436045600	9890	9880	9890	9870	79
604	20250220	093700	435265150	9870	9870	9870	9870	68
605	20250220	093600	434593990	9870	9890	9890	9870	1104
606	20250220	093500	423695570	9900	9870	9900	9870	315
607	20250220	093400	420581380	9870	9860	9870	9860	1027
608	20250220	093300	410445150	9850	9860	9860	9850	395
609	20250220	093200	406553690	9860	9860	9860	9860	0
610	20250220	093100	406553690	9860	9880	9880	9860	564
611	20250220	093000	400992350	9880	9860	9880	9850	671
612	20250220	092900	394374710	9860	9880	9880	9820	4376
613	20250220	092800	351329510	9870	9870	9870	9860	1046
614	20250220	092700	341007510	9860	9910	9910	9850	8405
615	20250220	092600	257994300	9920	9920	9920	9920	1
616	20250220	092500	257984380	9920	9980	9980	9900	1645
617	20250220	092400	241676310	9980	9980	9980	9980	1
618	20250220	092300	241666330	9980	9920	9980	9920	153
619	20250220	092200	240148450	9920	9950	9950	9920	877
620	20250220	092100	231440500	9980	9980	9980	9980	1
621	20250220	092000	231430520	9980	9950	9980	9950	807
622	20250220	091900	223385870	9950	9950	9950	9950	0
623	20250220	091800	223385870	9950	9950	9950	9950	45
624	20250220	091700	222938120	9920	9930	9930	9910	1621
625	20250220	091600	206868440	9930	9930	9930	9930	126
626	20250220	091500	205617260	9930	9960	9960	9920	1334
627	20250220	091400	192361800	9990	9930	9990	9930	123
628	20250220	091300	191137310	9910	9940	9940	9900	2253
629	20250220	091200	168783020	9940	9940	9950	9940	281
630	20250220	091100	165988880	9930	9950	9970	9920	3777
631	20250220	091000	128460580	9960	10010	10010	9950	4808
632	20250220	090900	80500340	10000	10010	10010	10000	776
633	20250220	090800	72738980	10000	10030	10030	10000	503
634	20250220	090700	67704490	10000	10010	10010	10000	200
635	20250220	090600	65703790	10000	10060	10060	10000	1851
636	20250220	090500	47162540	10070	10080	10080	10070	8
637	20250220	090400	47081960	10070	10100	10100	10070	805
638	20250220	090300	38951610	10070	10090	10100	9970	1135
639	20250220	090200	27532640	10100	10150	10150	10100	2033
640	20250220	090100	6983220	10150	10180	10180	10150	123
641	20250220	090000	5734140	10180	10210	10220	10180	562