KissMeData/000700/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	183200	118727300	5380	5380	5380	5380	206
3	20250217	183100	118727300	5380	5380	5380	5380	0
4	20250217	183000	118727300	5380	5380	5380	5380	0
5	20250217	182900	118727300	5380	5380	5380	5380	0
6	20250217	182800	118727300	5380	5380	5380	5380	0
7	20250217	182700	118727300	5380	5380	5380	5380	0
8	20250217	182600	118727300	5380	5380	5380	5380	0
9	20250217	182500	118727300	5380	5380	5380	5380	0
10	20250217	182400	118727300	5380	5380	5380	5380	0
11	20250217	182300	118727300	5380	5380	5380	5380	0
12	20250217	182200	118727300	5380	5380	5380	5380	0
13	20250217	182100	118727300	5380	5380	5380	5380	0
14	20250217	182000	118727300	5380	5380	5380	5380	0
15	20250217	181900	118727300	5380	5380	5380	5380	0
16	20250217	181800	118727300	5380	5380	5380	5380	0
17	20250217	181700	118727300	5380	5380	5380	5380	0
18	20250217	181600	118727300	5380	5380	5380	5380	0
19	20250217	181500	118727300	5380	5380	5380	5380	0
20	20250217	181400	118727300	5380	5380	5380	5380	0
21	20250217	181300	118727300	5380	5380	5380	5380	0
22	20250217	181200	118727300	5380	5380	5380	5380	0
23	20250217	181100	118727300	5380	5380	5380	5380	0
24	20250217	181000	118727300	5380	5380	5380	5380	0
25	20250217	180900	118727300	5380	5380	5380	5380	0
26	20250217	180800	118727300	5380	5380	5380	5380	0
27	20250217	180700	118727300	5380	5380	5380	5380	0
28	20250217	180600	118727300	5380	5380	5380	5380	0
29	20250217	180500	118727300	5380	5380	5380	5380	0
30	20250217	180400	118727300	5380	5380	5380	5380	0
31	20250217	180300	118727300	5380	5380	5380	5380	0
32	20250217	180200	118727300	5380	5380	5380	5380	206
33	20250217	180100	118727300	5380	5380	5380	5380	0
34	20250217	180000	118727300	5380	5380	5380	5380	0
35	20250217	175900	118727300	5380	5380	5380	5380	0
36	20250217	175800	118727300	5380	5380	5380	5380	0
37	20250217	175700	118727300	5380	5380	5380	5380	0
38	20250217	175600	118727300	5380	5380	5380	5380	0
39	20250217	175500	118727300	5380	5380	5380	5380	0
40	20250217	175400	118727300	5380	5380	5380	5380	0
41	20250217	175300	118727300	5380	5380	5380	5380	0
42	20250217	175200	118727300	5380	5380	5380	5380	0
43	20250217	175100	118727300	5380	5380	5380	5380	0
44	20250217	175000	118727300	5380	5380	5380	5380	0
45	20250217	174900	118727300	5380	5380	5380	5380	0
46	20250217	174800	118727300	5380	5380	5380	5380	0
47	20250217	174700	118727300	5380	5380	5380	5380	0
48	20250217	174600	118727300	5380	5380	5380	5380	0
49	20250217	174500	118727300	5380	5380	5380	5380	0
50	20250217	174400	118727300	5380	5380	5380	5380	0
51	20250217	174300	118727300	5380	5380	5380	5380	0
52	20250217	174200	118727300	5380	5380	5380	5380	0
53	20250217	174100	118727300	5380	5380	5380	5380	0
54	20250217	174000	118727300	5380	5380	5380	5380	0
55	20250217	173900	118727300	5380	5380	5380	5380	0
56	20250217	173800	118727300	5380	5380	5380	5380	0
57	20250217	173700	118727300	5380	5380	5380	5380	0
58	20250217	173600	118727300	5380	5380	5380	5380	0
59	20250217	173500	118727300	5380	5380	5380	5380	0
60	20250217	173400	118727300	5380	5380	5380	5380	0
61	20250217	173300	118727300	5380	5380	5380	5380	0
62	20250217	173200	118727300	5380	5380	5380	5380	206
63	20250217	173100	118727300	5380	5380	5380	5380	0
64	20250217	173000	118727300	5380	5380	5380	5380	0
65	20250217	172900	118727300	5380	5380	5380	5380	0
66	20250217	172800	118727300	5380	5380	5380	5380	0
67	20250217	172700	118727300	5380	5380	5380	5380	0
68	20250217	172600	118727300	5380	5380	5380	5380	0
69	20250217	172500	118727300	5380	5380	5380	5380	0
70	20250217	172400	118727300	5380	5380	5380	5380	0
71	20250217	172300	118727300	5380	5380	5380	5380	0
72	20250217	172200	118727300	5380	5380	5380	5380	0
73	20250217	172100	118727300	5380	5380	5380	5380	0
74	20250217	172000	118727300	5380	5380	5380	5380	0
75	20250217	171900	118727300	5380	5380	5380	5380	0
76	20250217	171800	118727300	5380	5380	5380	5380	0
77	20250217	171700	118727300	5380	5380	5380	5380	0
78	20250217	171600	118727300	5380	5380	5380	5380	0
79	20250217	171500	118727300	5380	5380	5380	5380	0
80	20250217	171400	118727300	5380	5380	5380	5380	0
81	20250217	171300	118727300	5380	5380	5380	5380	0
82	20250217	171200	118727300	5380	5380	5380	5380	0
83	20250217	171100	118727300	5380	5380	5380	5380	0
84	20250217	171000	118727300	5380	5380	5380	5380	0
85	20250217	170900	118727300	5380	5380	5380	5380	0
86	20250217	170800	118727300	5380	5380	5380	5380	0
87	20250217	170700	118727300	5380	5380	5380	5380	0
88	20250217	170600	118727300	5380	5380	5380	5380	0
89	20250217	170500	118727300	5380	5380	5380	5380	0
90	20250217	170400	118727300	5380	5380	5380	5380	0
91	20250217	170300	118727300	5380	5380	5380	5380	0
92	20250217	170200	118727300	5380	5380	5380	5380	206
93	20250217	170100	118727300	5380	5380	5380	5380	0
94	20250217	170000	118727300	5380	5380	5380	5380	0
95	20250217	165900	118727300	5380	5380	5380	5380	0
96	20250217	165800	118727300	5380	5380	5380	5380	0
97	20250217	165700	118727300	5380	5380	5380	5380	0
98	20250217	165600	118727300	5380	5380	5380	5380	0
99	20250217	165500	118727300	5380	5380	5380	5380	0
100	20250217	165400	118727300	5380	5380	5380	5380	0
101	20250217	165300	118727300	5380	5380	5380	5380	0
102	20250217	165200	118727300	5380	5380	5380	5380	0
103	20250217	165100	118727300	5380	5380	5380	5380	0
104	20250217	165000	118727300	5380	5380	5380	5380	0
105	20250217	164900	118727300	5380	5380	5380	5380	0
106	20250217	164800	118727300	5380	5380	5380	5380	0
107	20250217	164700	118727300	5380	5380	5380	5380	0
108	20250217	164600	118727300	5380	5380	5380	5380	0
109	20250217	164500	118727300	5380	5380	5380	5380	0
110	20250217	164400	118727300	5380	5380	5380	5380	0
111	20250217	164300	118727300	5380	5380	5380	5380	0
112	20250217	164200	118727300	5380	5380	5380	5380	0
113	20250217	164100	118727300	5380	5380	5380	5380	0
114	20250217	164000	118727300	5380	5380	5380	5380	0
115	20250217	163900	118727300	5380	5380	5380	5380	0
116	20250217	163800	118727300	5380	5380	5380	5380	0
117	20250217	163700	118727300	5380	5380	5380	5380	0
118	20250217	163600	118727300	5380	5380	5380	5380	0
119	20250217	163500	118727300	5380	5380	5380	5380	0
120	20250217	163400	118727300	5380	5380	5380	5380	0
121	20250217	163300	118727300	5380	5380	5380	5380	0
122	20250217	163200	118727300	5380	5380	5380	5380	206
123	20250217	163100	118727300	5380	5380	5380	5380	0
124	20250217	163000	118727300	5380	5380	5380	5380	0
125	20250217	162900	118727300	5380	5380	5380	5380	0
126	20250217	162800	118727300	5380	5380	5380	5380	0
127	20250217	162700	118727300	5380	5380	5380	5380	0
128	20250217	162600	118727300	5380	5380	5380	5380	0
129	20250217	162500	118727300	5380	5380	5380	5380	0
130	20250217	162400	118727300	5380	5380	5380	5380	0
131	20250217	162300	118727300	5380	5380	5380	5380	0
132	20250217	162200	118727300	5380	5380	5380	5380	0
133	20250217	162100	118727300	5380	5380	5380	5380	0
134	20250217	162000	118727300	5380	5380	5380	5380	0
135	20250217	161900	118727300	5380	5380	5380	5380	0
136	20250217	161800	118727300	5380	5380	5380	5380	0
137	20250217	161700	118727300	5380	5380	5380	5380	0
138	20250217	161600	118727300	5380	5380	5380	5380	0
139	20250217	161500	118727300	5380	5380	5380	5380	0
140	20250217	161400	118727300	5380	5380	5380	5380	0
141	20250217	161300	118727300	5380	5380	5380	5380	0
142	20250217	161200	118727300	5380	5380	5380	5380	0
143	20250217	161100	118727300	5380	5380	5380	5380	0
144	20250217	161000	118727300	5380	5380	5380	5380	0
145	20250217	160900	118727300	5380	5380	5380	5380	0
146	20250217	160800	118727300	5380	5380	5380	5380	0
147	20250217	160700	118727300	5380	5380	5380	5380	0
148	20250217	160600	118727300	5380	5380	5380	5380	0
149	20250217	160500	118727300	5380	5380	5380	5380	0
150	20250217	160400	118727300	5380	5380	5380	5380	0
151	20250217	160300	118727300	5380	5380	5380	5380	0
152	20250217	160200	118727300	5380	5380	5380	5380	206
153	20250217	160100	118727300	5380	5380	5380	5380	0
154	20250217	160000	118727300	5380	5380	5380	5380	0
155	20250217	155900	118727300	5380	5380	5380	5380	0
156	20250217	155800	118727300	5380	5380	5380	5380	0
157	20250217	155700	118727300	5380	5380	5380	5380	0
158	20250217	155600	118727300	5380	5380	5380	5380	0
159	20250217	155500	118727300	5380	5380	5380	5380	0
160	20250217	155400	118727300	5380	5380	5380	5380	0
161	20250217	155300	118727300	5380	5380	5380	5380	0
162	20250217	155200	118727300	5380	5380	5380	5380	0
163	20250217	155100	118727300	5380	5380	5380	5380	0
164	20250217	155000	118727300	5380	5380	5380	5380	0
165	20250217	154900	118727300	5380	5380	5380	5380	0
166	20250217	154800	118727300	5380	5380	5380	5380	0
167	20250217	154700	118727300	5380	5380	5380	5380	0
168	20250217	154600	118727300	5380	5380	5380	5380	0
169	20250217	154500	118727300	5380	5380	5380	5380	0
170	20250217	154400	118727300	5380	5380	5380	5380	0
171	20250217	154300	118727300	5380	5380	5380	5380	0
172	20250217	154200	118727300	5380	5380	5380	5380	0
173	20250217	154100	118727300	5380	5380	5380	5380	0
174	20250217	154000	118727300	5380	5380	5380	5380	0
175	20250217	153900	118727300	5380	5380	5380	5380	0
176	20250217	153800	118727300	5380	5380	5380	5380	0
177	20250217	153700	118727300	5380	5380	5380	5380	0
178	20250217	153600	118727300	5380	5380	5380	5380	0
179	20250217	153500	118727300	5380	5380	5380	5380	0
180	20250217	153400	118727300	5380	5380	5380	5380	0
181	20250217	153300	118727300	5380	5380	5380	5380	0
182	20250217	153200	118727300	5380	5380	5380	5380	206
183	20250217	153100	118727300	5380	5380	5380	5380	0
184	20250217	153000	118727300	5380	5380	5380	5380	206
185	20250217	152900	117619020	5380	5380	5380	5380	0
186	20250217	152800	117619020	5380	5380	5380	5380	0
187	20250217	152700	117619020	5380	5380	5380	5380	0
188	20250217	152600	117619020	5380	5380	5380	5380	0
189	20250217	152500	117619020	5380	5380	5380	5380	0
190	20250217	152400	117619020	5380	5380	5380	5380	0
191	20250217	152300	117619020	5380	5380	5380	5380	0
192	20250217	152200	117619020	5380	5380	5380	5380	0
193	20250217	152100	117619020	5380	5380	5380	5380	0
194	20250217	152000	117619020	5380	5380	5380	5380	0
195	20250217	151900	117619020	5380	5380	5380	5380	0
196	20250217	151800	117619020	5380	5370	5380	5370	484
197	20250217	151700	115019930	5380	5380	5380	5380	0
198	20250217	151600	115019930	5380	5380	5380	5380	0
199	20250217	151500	115019930	5380	5380	5380	5380	0
200	20250217	151400	115019930	5380	5380	5380	5380	0
201	20250217	151300	115019930	5380	5380	5380	5380	0
202	20250217	151200	115019930	5380	5380	5380	5380	0
203	20250217	151100	115019930	5380	5380	5380	5380	1
204	20250217	151000	115014550	5380	5380	5380	5380	0
205	20250217	150900	115014550	5380	5380	5380	5380	0
206	20250217	150800	115014550	5380	5380	5380	5380	0
207	20250217	150700	115014550	5380	5380	5380	5380	0
208	20250217	150600	115014550	5380	5380	5380	5380	0
209	20250217	150500	115014550	5380	5380	5380	5380	0
210	20250217	150400	115014550	5380	5380	5380	5380	0
211	20250217	150300	115014550	5380	5380	5380	5380	10
212	20250217	150200	114960750	5380	5380	5380	5380	0
213	20250217	150100	114960750	5380	5380	5380	5380	0
214	20250217	150000	114960750	5380	5380	5380	5370	7
215	20250217	145900	114923140	5370	5380	5380	5370	2
216	20250217	145800	114912390	5380	5380	5380	5380	0
217	20250217	145700	114912390	5380	5380	5380	5370	70
218	20250217	145600	114535970	5370	5380	5380	5370	212
219	20250217	145500	113395520	5370	5380	5380	5370	4
220	20250217	145400	113374030	5380	5380	5380	5380	38
221	20250217	145300	113169590	5380	5380	5380	5380	0
222	20250217	145200	113169590	5380	5380	5380	5380	1
223	20250217	145100	113164210	5380	5380	5380	5380	0
224	20250217	145000	113164210	5380	5380	5380	5380	12
225	20250217	144900	113099650	5390	5390	5390	5390	0
226	20250217	144800	113099650	5390	5390	5390	5390	0
227	20250217	144700	113099650	5390	5390	5390	5390	0
228	20250217	144600	113099650	5390	5390	5390	5390	0
229	20250217	144500	113099650	5390	5390	5390	5390	0
230	20250217	144400	113099650	5390	5390	5390	5390	0
231	20250217	144300	113099650	5390	5380	5390	5380	5
232	20250217	144200	113072710	5380	5380	5380	5380	0
233	20250217	144100	113072710	5380	5380	5380	5380	0
234	20250217	144000	113072710	5380	5380	5380	5380	0
235	20250217	143900	113072710	5380	5380	5380	5380	0
236	20250217	143800	113072710	5380	5380	5380	5380	0
237	20250217	143700	113072710	5380	5380	5380	5380	0
238	20250217	143600	113072710	5380	5380	5380	5380	0
239	20250217	143500	113072710	5380	5380	5380	5380	0
240	20250217	143400	113072710	5380	5380	5380	5380	1
241	20250217	143300	113067330	5380	5380	5380	5380	0
242	20250217	143200	113067330	5380	5380	5380	5380	0
243	20250217	143100	113067330	5380	5380	5380	5380	0
244	20250217	143000	113067330	5380	5380	5380	5380	0
245	20250217	142900	113067330	5380	5380	5380	5380	0
246	20250217	142800	113067330	5380	5380	5380	5380	0
247	20250217	142700	113067330	5380	5380	5380	5380	1
248	20250217	142600	113061950	5380	5380	5380	5380	0
249	20250217	142500	113061950	5380	5380	5380	5380	0
250	20250217	142400	113061950	5380	5380	5380	5380	0
251	20250217	142300	113061950	5380	5380	5380	5380	0
252	20250217	142200	113061950	5380	5380	5380	5380	0
253	20250217	142100	113061950	5380	5380	5380	5380	0
254	20250217	142000	113061950	5380	5380	5380	5380	0
255	20250217	141900	113061950	5380	5380	5380	5380	0
256	20250217	141800	113061950	5380	5380	5380	5380	0
257	20250217	141700	113061950	5380	5380	5380	5380	1
258	20250217	141600	113056570	5380	5380	5380	5380	2
259	20250217	141500	113045810	5380	5380	5380	5380	0
260	20250217	141400	113045810	5380	5380	5380	5380	0
261	20250217	141300	113045810	5380	5380	5380	5380	54
262	20250217	141200	112755290	5380	5380	5380	5380	35
263	20250217	141100	112566990	5380	5380	5380	5380	500
264	20250217	141000	109876990	5390	5390	5390	5390	1
265	20250217	140900	109871600	5380	5380	5380	5380	0
266	20250217	140800	109871600	5380	5380	5380	5380	1
267	20250217	140700	109866220	5380	5380	5380	5380	0
268	20250217	140600	109866220	5380	5380	5380	5380	0
269	20250217	140500	109866220	5380	5380	5380	5380	0
270	20250217	140400	109866220	5380	5380	5380	5380	0
271	20250217	140300	109866220	5380	5380	5380	5380	0
272	20250217	140200	109866220	5380	5380	5380	5380	0
273	20250217	140100	109866220	5380	5380	5380	5380	1
274	20250217	140000	109860840	5390	5390	5390	5390	0
275	20250217	135900	109860840	5390	5390	5390	5390	0
276	20250217	135800	109860840	5390	5390	5390	5390	0
277	20250217	135700	109860840	5390	5390	5390	5390	1
278	20250217	135600	109855450	5380	5380	5380	5380	0
279	20250217	135500	109855450	5380	5380	5380	5380	0
280	20250217	135400	109855450	5380	5380	5380	5380	100
281	20250217	135300	109317450	5380	5380	5380	5380	0
282	20250217	135200	109317450	5380	5380	5380	5380	1
283	20250217	135100	109312070	5390	5390	5390	5390	0
284	20250217	135000	109312070	5390	5390	5390	5390	0
285	20250217	134900	109312070	5390	5390	5390	5390	0
286	20250217	134800	109312070	5390	5390	5390	5390	0
287	20250217	134700	109312070	5390	5390	5390	5390	0
288	20250217	134600	109312070	5390	5390	5390	5390	0
289	20250217	134500	109312070	5390	5390	5390	5390	0
290	20250217	134400	109312070	5390	5390	5390	5390	1
291	20250217	134300	109306680	5380	5380	5380	5380	0
292	20250217	134200	109306680	5380	5380	5380	5380	1
293	20250217	134100	109301300	5390	5390	5390	5390	0
294	20250217	134000	109301300	5390	5390	5390	5390	0
295	20250217	133900	109301300	5390	5390	5390	5390	0
296	20250217	133800	109301300	5390	5390	5390	5390	1
297	20250217	133700	109295910	5380	5380	5380	5380	0
298	20250217	133600	109295910	5380	5380	5380	5380	0
299	20250217	133500	109295910	5380	5380	5380	5380	1
300	20250217	133400	109290530	5380	5380	5380	5380	12
301	20250217	133300	109225970	5390	5390	5390	5390	0
302	20250217	133200	109225970	5390	5390	5390	5390	200
303	20250217	133100	108147970	5380	5380	5380	5380	0
304	20250217	133000	108147970	5380	5380	5380	5380	0
305	20250217	132900	108147970	5380	5380	5380	5380	6
306	20250217	132800	108115690	5380	5380	5380	5380	0
307	20250217	132700	108115690	5380	5380	5380	5380	0
308	20250217	132600	108115690	5380	5390	5390	5380	3
309	20250217	132500	108099530	5390	5380	5390	5380	101
310	20250217	132400	107556140	5380	5380	5380	5380	65
311	20250217	132300	107206440	5390	5390	5390	5390	301
312	20250217	132200	105584050	5380	5380	5380	5380	10
313	20250217	132100	105530250	5380	5380	5380	5380	0
314	20250217	132000	105530250	5380	5380	5380	5380	0
315	20250217	131900	105530250	5380	5380	5380	5380	0
316	20250217	131800	105530250	5380	5380	5380	5380	0
317	20250217	131700	105530250	5380	5380	5380	5380	1
318	20250217	131600	105524870	5380	5380	5380	5380	0
319	20250217	131500	105524870	5380	5380	5380	5380	6
320	20250217	131400	105492590	5380	5380	5380	5380	10
321	20250217	131300	105438790	5380	5380	5380	5380	0
322	20250217	131200	105438790	5380	5380	5380	5380	1
323	20250217	131100	105433410	5380	5380	5380	5380	0
324	20250217	131000	105433410	5380	5380	5380	5380	0
325	20250217	130900	105433410	5380	5380	5380	5380	1
326	20250217	130800	105428030	5390	5390	5390	5390	0
327	20250217	130700	105428030	5390	5390	5390	5390	1
328	20250217	130600	105422640	5380	5380	5380	5380	1
329	20250217	130500	105417260	5390	5380	5390	5380	2
330	20250217	130400	105406490	5390	5380	5390	5380	2
331	20250217	130300	105395720	5380	5380	5390	5380	4
332	20250217	130200	105374190	5390	5390	5390	5390	1
333	20250217	130100	105368800	5380	5380	5380	5380	0
334	20250217	130000	105368800	5380	5380	5380	5380	1
335	20250217	125900	105363420	5390	5390	5390	5390	1
336	20250217	125800	105358030	5380	5380	5380	5380	0
337	20250217	125700	105358030	5380	5380	5380	5380	0
338	20250217	125600	105358030	5380	5380	5380	5380	0
339	20250217	125500	105358030	5380	5380	5380	5380	0
340	20250217	125400	105358030	5380	5380	5380	5380	2
341	20250217	125300	105347270	5380	5380	5380	5380	0
342	20250217	125200	105347270	5380	5380	5380	5380	2
343	20250217	125100	105336510	5380	5380	5380	5380	1
344	20250217	125000	105331130	5390	5390	5390	5390	0
345	20250217	124900	105331130	5390	5390	5390	5390	0
346	20250217	124800	105331130	5390	5390	5390	5390	0
347	20250217	124700	105331130	5390	5390	5390	5390	0
348	20250217	124600	105331130	5390	5390	5390	5390	0
349	20250217	124500	105331130	5390	5390	5390	5390	0
350	20250217	124400	105331130	5390	5380	5390	5380	2
351	20250217	124300	105320360	5390	5390	5390	5390	0
352	20250217	124200	105320360	5390	5390	5390	5390	0
353	20250217	124100	105320360	5390	5390	5390	5390	0
354	20250217	124000	105320360	5390	5390	5390	5390	0
355	20250217	123900	105320360	5390	5390	5390	5390	0
356	20250217	123800	105320360	5390	5390	5390	5390	0
357	20250217	123700	105320360	5390	5390	5390	5390	2
358	20250217	123600	105309580	5390	5390	5390	5390	1
359	20250217	123500	105304190	5380	5380	5380	5380	0
360	20250217	123400	105304190	5380	5380	5380	5380	1
361	20250217	123300	105298810	5390	5390	5390	5390	0
362	20250217	123200	105298810	5390	5390	5390	5390	0
363	20250217	123100	105298810	5390	5390	5390	5390	0
364	20250217	123000	105298810	5390	5390	5390	5390	0
365	20250217	122900	105298810	5390	5390	5390	5390	0
366	20250217	122800	105298810	5390	5390	5390	5390	1
367	20250217	122700	105293420	5380	5380	5380	5380	0
368	20250217	122600	105293420	5380	5380	5380	5380	1
369	20250217	122500	105288040	5380	5380	5380	5380	5
370	20250217	122400	105261140	5390	5390	5390	5390	1
371	20250217	122300	105255750	5390	5390	5390	5390	0
372	20250217	122200	105255750	5390	5390	5390	5390	0
373	20250217	122100	105255750	5390	5390	5390	5390	0
374	20250217	122000	105255750	5390	5390	5390	5390	1
375	20250217	121900	105250360	5380	5380	5380	5380	0
376	20250217	121800	105250360	5380	5380	5380	5380	1
377	20250217	121700	105244980	5390	5390	5390	5390	0
378	20250217	121600	105244980	5390	5390	5390	5390	1
379	20250217	121500	105239590	5380	5380	5380	5380	0
380	20250217	121400	105239590	5380	5380	5380	5380	0
381	20250217	121300	105239590	5380	5380	5380	5380	323
382	20250217	121200	103501850	5390	5390	5390	5390	0
383	20250217	121100	103501850	5390	5390	5390	5390	0
384	20250217	121000	103501850	5390	5390	5390	5390	0
385	20250217	120900	103501850	5390	5380	5390	5380	2
386	20250217	120800	103491080	5390	5390	5390	5390	0
387	20250217	120700	103491080	5390	5390	5390	5390	0
388	20250217	120600	103491080	5390	5390	5390	5390	10
389	20250217	120500	103437180	5390	5390	5390	5390	1
390	20250217	120400	103431790	5380	5380	5380	5380	0
391	20250217	120300	103431790	5380	5380	5380	5380	0
392	20250217	120200	103431790	5380	5380	5380	5380	0
393	20250217	120100	103431790	5380	5380	5380	5380	0
394	20250217	120000	103431790	5380	5380	5380	5380	0
395	20250217	115900	103431790	5380	5380	5380	5380	101
396	20250217	115800	102888410	5390	5390	5390	5390	0
397	20250217	115700	102888410	5390	5390	5390	5390	0
398	20250217	115600	102888410	5390	5390	5390	5390	0
399	20250217	115500	102888410	5390	5390	5390	5390	0
400	20250217	115400	102888410	5390	5390	5390	5390	0
401	20250217	115300	102888410	5390	5390	5390	5390	1
402	20250217	115200	102883020	5380	5380	5380	5380	1
403	20250217	115100	102877640	5390	5390	5390	5390	0
404	20250217	115000	102877640	5390	5390	5390	5390	0
405	20250217	114900	102877640	5390	5390	5390	5390	0
406	20250217	114800	102877640	5390	5390	5390	5390	0
407	20250217	114700	102877640	5390	5390	5390	5390	0
408	20250217	114600	102877640	5390	5390	5390	5390	0
409	20250217	114500	102877640	5390	5390	5390	5390	4
410	20250217	114400	102856080	5390	5390	5390	5390	0
411	20250217	114300	102856080	5390	5380	5390	5380	2
412	20250217	114200	102845310	5380	5380	5380	5380	230
413	20250217	114100	101607910	5380	5380	5380	5380	0
414	20250217	114000	101607910	5380	5380	5380	5380	0
415	20250217	113900	101607910	5380	5380	5380	5380	0
416	20250217	113800	101607910	5380	5380	5380	5380	0
417	20250217	113700	101607910	5380	5370	5380	5370	7
418	20250217	113600	101570310	5370	5370	5370	5370	0
419	20250217	113500	101570310	5370	5370	5370	5370	100
420	20250217	113400	101033310	5370	5370	5370	5370	1
421	20250217	113300	101027940	5380	5380	5380	5380	0
422	20250217	113200	101027940	5380	5380	5380	5380	0
423	20250217	113100	101027940	5380	5380	5380	5380	0
424	20250217	113000	101027940	5380	5380	5380	5380	0
425	20250217	112900	101027940	5380	5380	5380	5380	0
426	20250217	112800	101027940	5380	5380	5380	5380	0
427	20250217	112700	101027940	5380	5370	5380	5370	2
428	20250217	112600	101017190	5380	5380	5380	5380	301
429	20250217	112500	99397810	5380	5380	5380	5380	0
430	20250217	112400	99397810	5380	5380	5380	5380	0
431	20250217	112300	99397810	5380	5380	5380	5380	0
432	20250217	112200	99397810	5380	5380	5380	5380	37
433	20250217	112100	99198750	5380	5380	5380	5380	1
434	20250217	112000	99193370	5370	5370	5370	5370	111
435	20250217	111900	98597300	5380	5380	5380	5380	89
436	20250217	111800	98118480	5400	5400	5400	5400	1
437	20250217	111700	98113080	5390	5390	5390	5390	1
438	20250217	111600	98107690	5400	5400	5400	5400	0
439	20250217	111500	98107690	5400	5400	5400	5400	0
440	20250217	111400	98107690	5400	5400	5400	5400	0
441	20250217	111300	98107690	5400	5400	5400	5400	0
442	20250217	111200	98107690	5400	5400	5400	5400	0
443	20250217	111100	98107690	5400	5400	5400	5400	0
444	20250217	111000	98107690	5400	5400	5400	5400	296
445	20250217	110900	96509290	5400	5400	5400	5400	7
446	20250217	110800	96471490	5410	5390	5410	5390	2512
447	20250217	110700	82908850	5390	5390	5390	5390	0
448	20250217	110600	82908850	5390	5390	5390	5390	0
449	20250217	110500	82908850	5390	5390	5390	5390	10
450	20250217	110400	82854950	5390	5390	5390	5390	4
451	20250217	110300	82833390	5390	5390	5390	5390	0
452	20250217	110200	82833390	5390	5390	5390	5390	0
453	20250217	110100	82833390	5390	5390	5390	5390	1
454	20250217	110000	82828000	5390	5390	5390	5390	150
455	20250217	105900	82019500	5390	5390	5390	5390	0
456	20250217	105800	82019500	5390	5390	5390	5390	0
457	20250217	105700	82019500	5390	5390	5390	5390	2
458	20250217	105600	82008720	5390	5390	5390	5390	0
459	20250217	105500	82008720	5390	5390	5390	5390	0
460	20250217	105400	82008720	5390	5390	5390	5390	0
461	20250217	105300	82008720	5390	5390	5390	5390	0
462	20250217	105200	82008720	5390	5380	5390	5380	681
463	20250217	105100	78341580	5370	5370	5370	5370	0
464	20250217	105000	78341580	5370	5370	5370	5370	51
465	20250217	104900	78067710	5370	5370	5370	5370	4
466	20250217	104800	78046230	5370	5370	5370	5370	3
467	20250217	104700	78030120	5380	5380	5380	5380	1356
468	20250217	104600	70734840	5380	5380	5380	5380	0
469	20250217	104500	70734840	5380	5380	5380	5380	2
470	20250217	104400	70724080	5370	5370	5370	5370	0
471	20250217	104300	70724080	5370	5370	5370	5370	0
472	20250217	104200	70724080	5370	5370	5370	5370	4
473	20250217	104100	70702600	5370	5370	5370	5370	91
474	20250217	104000	70213930	5360	5360	5360	5360	0
475	20250217	103900	70213930	5360	5370	5370	5360	33
476	20250217	103800	70036730	5370	5370	5370	5370	0
477	20250217	103700	70036730	5370	5370	5370	5370	0
478	20250217	103600	70036730	5370	5370	5370	5370	0
479	20250217	103500	70036730	5370	5370	5370	5370	0
480	20250217	103400	70036730	5370	5360	5370	5360	2
481	20250217	103300	70026000	5370	5370	5370	5360	310
482	20250217	103200	68361390	5370	5370	5370	5370	0
483	20250217	103100	68361390	5370	5370	5370	5370	0
484	20250217	103000	68361390	5370	5370	5370	5370	0
485	20250217	102900	68361390	5370	5360	5370	5360	3
486	20250217	102800	68345300	5360	5360	5360	5360	0
487	20250217	102700	68345300	5360	5360	5360	5360	168
488	20250217	102600	67444820	5360	5360	5360	5360	205
489	20250217	102500	66346020	5370	5370	5370	5370	0
490	20250217	102400	66346020	5370	5370	5370	5370	0
491	20250217	102300	66346020	5370	5370	5370	5370	0
492	20250217	102200	66346020	5370	5370	5370	5370	0
493	20250217	102100	66346020	5370	5370	5370	5370	0
494	20250217	102000	66346020	5370	5370	5370	5370	34
495	20250217	101900	66163440	5370	5370	5370	5370	224
496	20250217	101800	64960560	5370	5370	5370	5370	0
497	20250217	101700	64960560	5370	5370	5370	5370	0
498	20250217	101600	64960560	5370	5370	5370	5370	0
499	20250217	101500	64960560	5370	5370	5370	5370	0
500	20250217	101400	64960560	5370	5370	5370	5370	0
501	20250217	101300	64960560	5370	5370	5370	5370	0
502	20250217	101200	64960560	5370	5370	5370	5370	0
503	20250217	101100	64960560	5370	5360	5370	5360	21
504	20250217	101000	64847990	5370	5370	5370	5370	0
505	20250217	100900	64847990	5370	5370	5370	5370	0
506	20250217	100800	64847990	5370	5370	5370	5360	30
507	20250217	100700	64687170	5360	5340	5360	5340	5599
508	20250217	100600	34723560	5340	5340	5340	5340	0
509	20250217	100500	34723560	5340	5340	5340	5340	1127
510	20250217	100400	28705380	5340	5340	5340	5340	0
511	20250217	100300	28705380	5340	5340	5340	5340	0
512	20250217	100200	28705380	5340	5340	5340	5340	0
513	20250217	100100	28705380	5340	5340	5340	5340	0
514	20250217	100000	28705380	5340	5340	5340	5340	0
515	20250217	095900	28705380	5340	5340	5340	5340	0
516	20250217	095800	28705380	5340	5340	5340	5340	0
517	20250217	095700	28705380	5340	5340	5340	5340	0
518	20250217	095600	28705380	5340	5340	5340	5340	0
519	20250217	095500	28705380	5340	5340	5340	5340	0
520	20250217	095400	28705380	5340	5340	5340	5340	0
521	20250217	095300	28705380	5340	5340	5340	5340	0
522	20250217	095200	28705380	5340	5340	5340	5340	0
523	20250217	095100	28705380	5340	5340	5340	5340	0
524	20250217	095000	28705380	5340	5310	5340	5310	16
525	20250217	094900	28620390	5340	5330	5340	5330	620
526	20250217	094800	25309600	5340	5340	5340	5340	10
527	20250217	094700	25256200	5340	5320	5340	5320	441
528	20250217	094600	22903740	5320	5320	5320	5320	0
529	20250217	094500	22903740	5320	5320	5320	5320	0
530	20250217	094400	22903740	5320	5320	5320	5320	1
531	20250217	094300	22898420	5320	5320	5320	5320	0
532	20250217	094200	22898420	5320	5320	5320	5320	0
533	20250217	094100	22898420	5320	5320	5320	5320	0
534	20250217	094000	22898420	5320	5320	5320	5320	0
535	20250217	093900	22898420	5320	5320	5320	5320	0
536	20250217	093800	22898420	5320	5330	5330	5310	354
537	20250217	093700	21016170	5340	5340	5340	5340	0
538	20250217	093600	21016170	5340	5340	5340	5340	0
539	20250217	093500	21016170	5340	5340	5340	5340	1
540	20250217	093400	21010830	5340	5340	5340	5340	0
541	20250217	093300	21010830	5340	5340	5340	5340	0
542	20250217	093200	21010830	5340	5340	5340	5330	5
543	20250217	093100	20984160	5330	5330	5330	5330	2
544	20250217	093000	20973500	5330	5330	5330	5330	0
545	20250217	092900	20973500	5330	5340	5340	5330	55
546	20250217	092800	20679850	5340	5340	5340	5340	0
547	20250217	092700	20679850	5340	5340	5340	5340	0
548	20250217	092600	20679850	5340	5340	5340	5340	0
549	20250217	092500	20679850	5340	5340	5340	5340	0
550	20250217	092400	20679850	5340	5340	5340	5340	0
551	20250217	092300	20679850	5340	5340	5340	5340	0
552	20250217	092200	20679850	5340	5340	5340	5340	1
553	20250217	092100	20674510	5340	5340	5340	5340	1
554	20250217	092000	20669170	5330	5330	5330	5330	0
555	20250217	091900	20669170	5330	5330	5330	5330	0
556	20250217	091800	20669170	5330	5330	5330	5330	0
557	20250217	091700	20669170	5330	5320	5330	5320	21
558	20250217	091600	20557270	5330	5340	5340	5330	281
559	20250217	091500	19059520	5350	5350	5350	5350	0
560	20250217	091400	19059520	5350	5350	5350	5350	0
561	20250217	091300	19059520	5350	5350	5350	5350	0
562	20250217	091200	19059520	5350	5350	5350	5350	0
563	20250217	091100	19059520	5350	5310	5350	5310	522
564	20250217	091000	16268250	5320	5310	5320	5310	594
565	20250217	090900	13109700	5310	5310	5310	5310	0
566	20250217	090800	13109700	5310	5310	5310	5310	0
567	20250217	090700	13109700	5310	5310	5310	5310	0
568	20250217	090600	13109700	5310	5310	5310	5310	1
569	20250217	090500	13104390	5290	5290	5290	5290	0
570	20250217	090400	13104390	5290	5290	5290	5290	0
571	20250217	090300	13104390	5290	5290	5290	5290	0
572	20250217	090200	13104390	5290	5290	5290	5290	0
573	20250217	090100	13104390	5290	5310	5310	5290	26
574	20250217	090000	12966830	5280	5290	5320	5270	2444