KissMeData/006730/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	184900	614000570	5540	5540	5540	5540	11137
3	20250219	184800	614000570	5540	5540	5540	5540	0
4	20250219	184700	614000570	5540	5540	5540	5540	0
5	20250219	184600	614000570	5540	5540	5540	5540	0
6	20250219	184500	614000570	5540	5540	5540	5540	0
7	20250219	184400	614000570	5540	5540	5540	5540	0
8	20250219	184300	614000570	5540	5540	5540	5540	0
9	20250219	184200	614000570	5540	5540	5540	5540	0
10	20250219	184100	614000570	5540	5540	5540	5540	0
11	20250219	184000	614000570	5540	5540	5540	5540	0
12	20250219	183900	614000570	5540	5540	5540	5540	0
13	20250219	183800	614000570	5540	5540	5540	5540	0
14	20250219	183700	614000570	5540	5540	5540	5540	0
15	20250219	183600	614000570	5540	5540	5540	5540	0
16	20250219	183500	614000570	5540	5540	5540	5540	0
17	20250219	183400	614000570	5540	5540	5540	5540	0
18	20250219	183300	614000570	5540	5540	5540	5540	0
19	20250219	183200	614000570	5540	5540	5540	5540	0
20	20250219	183100	614000570	5540	5540	5540	5540	0
21	20250219	183000	614000570	5540	5540	5540	5540	0
22	20250219	182900	614000570	5540	5540	5540	5540	0
23	20250219	182800	614000570	5540	5540	5540	5540	0
24	20250219	182700	614000570	5540	5540	5540	5540	0
25	20250219	182600	614000570	5540	5540	5540	5540	0
26	20250219	182500	614000570	5540	5540	5540	5540	0
27	20250219	182400	614000570	5540	5540	5540	5540	0
28	20250219	182300	614000570	5540	5540	5540	5540	0
29	20250219	182200	614000570	5540	5540	5540	5540	0
30	20250219	182100	614000570	5540	5540	5540	5540	0
31	20250219	182000	614000570	5540	5540	5540	5540	0
32	20250219	181900	614000570	5540	5540	5540	5540	11137
33	20250219	181800	614000570	5540	5540	5540	5540	0
34	20250219	181700	614000570	5540	5540	5540	5540	0
35	20250219	181600	614000570	5540	5540	5540	5540	0
36	20250219	181500	614000570	5540	5540	5540	5540	0
37	20250219	181400	614000570	5540	5540	5540	5540	0
38	20250219	181300	614000570	5540	5540	5540	5540	0
39	20250219	181200	614000570	5540	5540	5540	5540	0
40	20250219	181100	614000570	5540	5540	5540	5540	0
41	20250219	181000	614000570	5540	5540	5540	5540	0
42	20250219	180900	614000570	5540	5540	5540	5540	0
43	20250219	180800	614000570	5540	5540	5540	5540	0
44	20250219	180700	614000570	5540	5540	5540	5540	0
45	20250219	180600	614000570	5540	5540	5540	5540	0
46	20250219	180500	614000570	5540	5540	5540	5540	0
47	20250219	180400	614000570	5540	5540	5540	5540	0
48	20250219	180300	614000570	5540	5540	5540	5540	0
49	20250219	180200	614000570	5540	5540	5540	5540	0
50	20250219	180100	614000570	5540	5540	5540	5540	0
51	20250219	180000	614000570	5540	5540	5540	5540	0
52	20250219	175900	614000570	5540	5540	5540	5540	0
53	20250219	175800	614000570	5540	5540	5540	5540	0
54	20250219	175700	614000570	5540	5540	5540	5540	0
55	20250219	175600	614000570	5540	5540	5540	5540	0
56	20250219	175500	614000570	5540	5540	5540	5540	0
57	20250219	175400	614000570	5540	5540	5540	5540	0
58	20250219	175300	614000570	5540	5540	5540	5540	0
59	20250219	175200	614000570	5540	5540	5540	5540	0
60	20250219	175100	614000570	5540	5540	5540	5540	0
61	20250219	175000	614000570	5540	5540	5540	5540	0
62	20250219	174900	614000570	5540	5540	5540	5540	11137
63	20250219	174800	614000570	5540	5540	5540	5540	0
64	20250219	174700	614000570	5540	5540	5540	5540	0
65	20250219	174600	614000570	5540	5540	5540	5540	0
66	20250219	174500	614000570	5540	5540	5540	5540	0
67	20250219	174400	614000570	5540	5540	5540	5540	0
68	20250219	174300	614000570	5540	5540	5540	5540	0
69	20250219	174200	614000570	5540	5540	5540	5540	0
70	20250219	174100	614000570	5540	5540	5540	5540	0
71	20250219	174000	614000570	5540	5540	5540	5540	0
72	20250219	173900	614000570	5540	5540	5540	5540	0
73	20250219	173800	614000570	5540	5540	5540	5540	0
74	20250219	173700	614000570	5540	5540	5540	5540	0
75	20250219	173600	614000570	5540	5540	5540	5540	0
76	20250219	173500	614000570	5540	5540	5540	5540	0
77	20250219	173400	614000570	5540	5540	5540	5540	0
78	20250219	173300	614000570	5540	5540	5540	5540	0
79	20250219	173200	614000570	5540	5540	5540	5540	0
80	20250219	173100	614000570	5540	5540	5540	5540	0
81	20250219	173000	614000570	5540	5540	5540	5540	0
82	20250219	172900	614000570	5540	5540	5540	5540	0
83	20250219	172800	614000570	5540	5540	5540	5540	0
84	20250219	172700	614000570	5540	5540	5540	5540	0
85	20250219	172600	614000570	5540	5540	5540	5540	0
86	20250219	172500	614000570	5540	5540	5540	5540	0
87	20250219	172400	614000570	5540	5540	5540	5540	0
88	20250219	172300	614000570	5540	5540	5540	5540	0
89	20250219	172200	614000570	5540	5540	5540	5540	0
90	20250219	172100	614000570	5540	5540	5540	5540	0
91	20250219	172000	614000570	5540	5540	5540	5540	0
92	20250219	171900	614000570	5540	5540	5540	5540	11137
93	20250219	171800	614000570	5540	5540	5540	5540	0
94	20250219	171700	614000570	5540	5540	5540	5540	0
95	20250219	171600	614000570	5540	5540	5540	5540	0
96	20250219	171500	614000570	5540	5540	5540	5540	0
97	20250219	171400	614000570	5540	5540	5540	5540	0
98	20250219	171300	614000570	5540	5540	5540	5540	0
99	20250219	171200	614000570	5540	5540	5540	5540	0
100	20250219	171100	614000570	5540	5540	5540	5540	0
101	20250219	171000	614000570	5540	5540	5540	5540	0
102	20250219	170900	614000570	5540	5540	5540	5540	0
103	20250219	170800	614000570	5540	5540	5540	5540	0
104	20250219	170700	614000570	5540	5540	5540	5540	0
105	20250219	170600	614000570	5540	5540	5540	5540	0
106	20250219	170500	614000570	5540	5540	5540	5540	0
107	20250219	170400	614000570	5540	5540	5540	5540	0
108	20250219	170300	614000570	5540	5540	5540	5540	0
109	20250219	170200	614000570	5540	5540	5540	5540	0
110	20250219	170100	614000570	5540	5540	5540	5540	0
111	20250219	170000	614000570	5540	5540	5540	5540	0
112	20250219	165900	614000570	5540	5540	5540	5540	0
113	20250219	165800	614000570	5540	5540	5540	5540	0
114	20250219	165700	614000570	5540	5540	5540	5540	0
115	20250219	165600	614000570	5540	5540	5540	5540	0
116	20250219	165500	614000570	5540	5540	5540	5540	0
117	20250219	165400	614000570	5540	5540	5540	5540	0
118	20250219	165300	614000570	5540	5540	5540	5540	0
119	20250219	165200	614000570	5540	5540	5540	5540	0
120	20250219	165100	614000570	5540	5540	5540	5540	0
121	20250219	165000	614000570	5540	5540	5540	5540	0
122	20250219	164900	614000570	5540	5540	5540	5540	11137
123	20250219	164800	614000570	5540	5540	5540	5540	0
124	20250219	164700	614000570	5540	5540	5540	5540	0
125	20250219	164600	614000570	5540	5540	5540	5540	0
126	20250219	164500	614000570	5540	5540	5540	5540	0
127	20250219	164400	614000570	5540	5540	5540	5540	0
128	20250219	164300	614000570	5540	5540	5540	5540	0
129	20250219	164200	614000570	5540	5540	5540	5540	0
130	20250219	164100	614000570	5540	5540	5540	5540	0
131	20250219	164000	614000570	5540	5540	5540	5540	0
132	20250219	163900	614000570	5540	5540	5540	5540	0
133	20250219	163800	614000570	5540	5540	5540	5540	0
134	20250219	163700	614000570	5540	5540	5540	5540	0
135	20250219	163600	614000570	5540	5540	5540	5540	0
136	20250219	163500	614000570	5540	5540	5540	5540	0
137	20250219	163400	614000570	5540	5540	5540	5540	0
138	20250219	163300	614000570	5540	5540	5540	5540	0
139	20250219	163200	614000570	5540	5540	5540	5540	0
140	20250219	163100	614000570	5540	5540	5540	5540	0
141	20250219	163000	614000570	5540	5540	5540	5540	0
142	20250219	162900	614000570	5540	5540	5540	5540	0
143	20250219	162800	614000570	5540	5540	5540	5540	0
144	20250219	162700	614000570	5540	5540	5540	5540	0
145	20250219	162600	614000570	5540	5540	5540	5540	0
146	20250219	162500	614000570	5540	5540	5540	5540	0
147	20250219	162400	614000570	5540	5540	5540	5540	0
148	20250219	162300	614000570	5540	5540	5540	5540	0
149	20250219	162200	614000570	5540	5540	5540	5540	0
150	20250219	162100	614000570	5540	5540	5540	5540	0
151	20250219	162000	614000570	5540	5540	5540	5540	0
152	20250219	161900	614000570	5540	5540	5540	5540	11137
153	20250219	161800	614000570	5540	5540	5540	5540	0
154	20250219	161700	614000570	5540	5540	5540	5540	0
155	20250219	161600	614000570	5540	5540	5540	5540	0
156	20250219	161500	614000570	5540	5540	5540	5540	0
157	20250219	161400	614000570	5540	5540	5540	5540	0
158	20250219	161300	614000570	5540	5540	5540	5540	0
159	20250219	161200	614000570	5540	5540	5540	5540	0
160	20250219	161100	614000570	5540	5540	5540	5540	0
161	20250219	161000	614000570	5540	5540	5540	5540	0
162	20250219	160900	614000570	5540	5540	5540	5540	0
163	20250219	160800	614000570	5540	5540	5540	5540	0
164	20250219	160700	614000570	5540	5540	5540	5540	0
165	20250219	160600	614000570	5540	5540	5540	5540	0
166	20250219	160500	614000570	5540	5540	5540	5540	0
167	20250219	160400	614000570	5540	5540	5540	5540	0
168	20250219	160300	614000570	5540	5540	5540	5540	0
169	20250219	160200	614000570	5540	5540	5540	5540	0
170	20250219	160100	614000570	5540	5540	5540	5540	0
171	20250219	160000	614000570	5540	5540	5540	5540	0
172	20250219	155900	614000570	5540	5540	5540	5540	0
173	20250219	155800	614000570	5540	5540	5540	5540	0
174	20250219	155700	614000570	5540	5540	5540	5540	0
175	20250219	155600	614000570	5540	5540	5540	5540	0
176	20250219	155500	614000570	5540	5540	5540	5540	0
177	20250219	155400	614000570	5540	5540	5540	5540	0
178	20250219	155300	614000570	5540	5540	5540	5540	0
179	20250219	155200	614000570	5540	5540	5540	5540	0
180	20250219	155100	614000570	5540	5540	5540	5540	0
181	20250219	155000	614000570	5540	5540	5540	5540	0
182	20250219	154900	614000570	5540	5540	5540	5540	11137
183	20250219	154800	614000570	5540	5540	5540	5540	0
184	20250219	154700	614000570	5540	5540	5540	5540	0
185	20250219	154600	614000570	5540	5540	5540	5540	0
186	20250219	154500	614000570	5540	5540	5540	5540	0
187	20250219	154400	614000570	5540	5540	5540	5540	0
188	20250219	154300	614000570	5540	5540	5540	5540	0
189	20250219	154200	614000570	5540	5540	5540	5540	0
190	20250219	154100	614000570	5540	5540	5540	5540	0
191	20250219	154000	614000570	5540	5540	5540	5540	0
192	20250219	153900	614000570	5540	5540	5540	5540	0
193	20250219	153800	614000570	5540	5540	5540	5540	0
194	20250219	153700	614000570	5540	5540	5540	5540	0
195	20250219	153600	614000570	5540	5540	5540	5540	0
196	20250219	153500	614000570	5540	5540	5540	5540	0
197	20250219	153400	614000570	5540	5540	5540	5540	0
198	20250219	153300	614000570	5540	5540	5540	5540	0
199	20250219	153200	614000570	5540	5540	5540	5540	0
200	20250219	153100	614000570	5540	5540	5540	5540	0
201	20250219	153000	614000570	5540	5540	5540	5540	11137
202	20250219	152900	552301590	5570	5570	5570	5570	0
203	20250219	152800	552301590	5570	5570	5570	5570	0
204	20250219	152700	552301590	5570	5570	5570	5570	0
205	20250219	152600	552301590	5570	5570	5570	5570	0
206	20250219	152500	552301590	5570	5570	5570	5570	0
207	20250219	152400	552301590	5570	5570	5570	5570	0
208	20250219	152300	552301590	5570	5570	5570	5570	0
209	20250219	152200	552301590	5570	5570	5570	5570	0
210	20250219	152100	552301590	5570	5570	5570	5570	0
211	20250219	152000	552301590	5570	5570	5570	5570	0
212	20250219	151900	552301590	5570	5560	5570	5560	163
213	20250219	151800	551395300	5560	5560	5560	5560	16
214	20250219	151700	551306340	5560	5580	5580	5560	373
215	20250219	151600	549229550	5570	5570	5570	5570	338
216	20250219	151500	547346890	5560	5560	5570	5560	100
217	20250219	151400	546790880	5570	5570	5570	5570	1
218	20250219	151300	546785310	5560	5560	5560	5560	85
219	20250219	151200	546312710	5560	5570	5570	5560	22
220	20250219	151100	546190380	5570	5570	5570	5560	996
221	20250219	151000	540643500	5560	5570	5570	5560	601
222	20250219	150900	537301930	5560	5560	5560	5560	131
223	20250219	150800	536573570	5560	5570	5570	5560	30
224	20250219	150700	536406760	5570	5550	5570	5550	88
225	20250219	150600	535918340	5550	5570	5570	5550	1035
226	20250219	150500	530171640	5560	5560	5560	5560	1266
227	20250219	150400	523132680	5570	5560	5570	5560	52
228	20250219	150300	522843500	5570	5560	5570	5560	85
229	20250219	150200	522370890	5570	5570	5570	5570	7
230	20250219	150100	522331900	5570	5570	5570	5570	4000
231	20250219	150000	500051900	5570	5580	5580	5570	86
232	20250219	145900	499572870	5580	5580	5580	5580	11
233	20250219	145800	499511490	5570	5580	5580	5570	86
234	20250219	145700	499032460	5570	5570	5570	5570	591
235	20250219	145600	495740590	5570	5550	5570	5550	486
236	20250219	145500	493035270	5570	5570	5570	5570	1
237	20250219	145400	493029700	5550	5570	5570	5550	1485
238	20250219	145300	484759930	5560	5560	5560	5560	7000
239	20250219	145200	445839930	5560	5580	5590	5560	2746
240	20250219	145100	430536950	5580	5580	5580	5580	1
241	20250219	145000	430531370	5570	5570	5570	5570	109
242	20250219	144900	429924240	5580	5580	5580	5580	1
243	20250219	144800	429918660	5580	5570	5580	5570	86
244	20250219	144700	429439630	5580	5580	5580	5580	1
245	20250219	144600	429434050	5570	5570	5570	5570	84
246	20250219	144500	428966170	5590	5590	5590	5590	1
247	20250219	144400	428960580	5590	5570	5590	5570	86
248	20250219	144300	428481540	5590	5590	5590	5590	1
249	20250219	144200	428475950	5570	5570	5570	5570	85
250	20250219	144100	428002500	5590	5570	5590	5570	11
251	20250219	144000	427941210	5590	5590	5590	5590	1
252	20250219	143900	427935620	5580	5570	5580	5570	5545
253	20250219	143800	396995250	5580	5570	5580	5570	30
254	20250219	143700	396827950	5560	5580	5580	5560	75
255	20250219	143600	396410760	5580	5580	5580	5580	11
256	20250219	143500	396349380	5560	5580	5580	5560	86
257	20250219	143400	395871200	5570	5580	5580	5570	5340
258	20250219	143300	366124000	5590	5580	5590	5580	105
259	20250219	143200	365538090	5590	5590	5590	5590	57
260	20250219	143100	365219460	5590	5590	5590	5580	139
261	20250219	143000	364443310	5580	5590	5590	5580	70
262	20250219	142900	364052180	5590	5590	5590	5580	132
263	20250219	142800	363315140	5590	5580	5590	5580	19
264	20250219	142700	363209110	5580	5590	5590	5580	119
265	20250219	142600	362545080	5590	5590	5590	5590	21
266	20250219	142500	362427690	5590	5580	5590	5580	117
267	20250219	142400	361774580	5590	5590	5590	5590	1
268	20250219	142300	361768990	5580	5580	5580	5580	85
269	20250219	142200	361294690	5590	5580	5590	5580	19
270	20250219	142100	361188660	5590	5580	5590	5580	86
271	20250219	142000	360708770	5590	5590	5590	5590	156
272	20250219	141900	359836730	5590	5580	5590	5580	168
273	20250219	141800	358899280	5580	5590	5590	5580	86
274	20250219	141700	358419390	5580	5580	5590	5580	39
275	20250219	141600	358201760	5580	5590	5590	5580	97
276	20250219	141500	357660490	5590	5590	5590	5590	0
277	20250219	141400	357660490	5590	5580	5590	5580	113
278	20250219	141300	357029940	5590	5590	5590	5590	11
279	20250219	141200	356968450	5580	5590	5590	5580	85
280	20250219	141100	356494140	5570	5570	5570	5570	31
281	20250219	141000	356321470	5570	5590	5590	5570	1206
282	20250219	140900	349591820	5590	5590	5590	5590	1
283	20250219	140800	349586230	5580	5590	5590	5580	105
284	20250219	140700	349000320	5590	5590	5590	5590	156
285	20250219	140600	348128280	5590	5580	5590	5580	86
286	20250219	140500	347648390	5590	5590	5590	5590	1
287	20250219	140400	347642800	5570	5590	5590	5570	85
288	20250219	140300	347169330	5580	5590	5590	5580	442
289	20250219	140200	344701770	5590	5580	5590	5580	86
290	20250219	140100	344221880	5590	5590	5590	5590	1
291	20250219	140000	344216290	5580	5590	5590	5580	105
292	20250219	135900	343630380	5580	5580	5580	5580	0
293	20250219	135800	343630380	5580	5580	5580	5580	85
294	20250219	135700	343156080	5580	5580	5580	5580	18
295	20250219	135600	343055640	5580	5580	5580	5580	1
296	20250219	135500	343050060	5570	5580	5580	5570	353
297	20250219	135400	341081160	5570	5570	5570	5570	16
298	20250219	135300	340992040	5560	5560	5560	5560	85
299	20250219	135200	340519440	5570	5560	5570	5560	617
300	20250219	135100	337082920	5560	5580	5580	5560	205
301	20250219	135000	335940720	5580	5580	5580	5580	0
302	20250219	134900	335940720	5580	5580	5580	5570	155
303	20250219	134800	335076670	5580	5580	5590	5580	5050
304	20250219	134700	306864550	5570	5570	5570	5570	84
305	20250219	134600	306396670	5570	5570	5570	5570	18
306	20250219	134500	306296410	5570	5570	5570	5570	86
307	20250219	134400	305817390	5570	5570	5570	5570	0
308	20250219	134300	305817390	5570	5570	5570	5570	103
309	20250219	134200	305243680	5570	5570	5570	5570	0
310	20250219	134100	305243680	5570	5570	5570	5570	93
311	20250219	134000	304725670	5570	5580	5580	5570	49
312	20250219	133900	304452340	5570	5570	5570	5570	134
313	20250219	133800	303705960	5570	5570	5570	5570	33
314	20250219	133700	303522150	5570	5570	5570	5570	149
315	20250219	133600	302692220	5570	5570	5570	5570	0
316	20250219	133500	302692220	5570	5570	5570	5570	132
317	20250219	133400	301956980	5570	5570	5570	5570	85
318	20250219	133300	301483530	5570	5570	5570	5570	0
319	20250219	133200	301483530	5570	5570	5570	5570	111
320	20250219	133100	300865260	5580	5580	5580	5580	1
321	20250219	133000	300859680	5570	5570	5570	5570	84
322	20250219	132900	300391800	5580	5580	5580	5580	1
323	20250219	132800	300386220	5570	5570	5570	5570	85
324	20250219	132700	299912770	5580	5580	5580	5580	1
325	20250219	132600	299907190	5570	5570	5570	5570	85
326	20250219	132500	299433740	5570	5570	5570	5570	0
327	20250219	132400	299433740	5570	5580	5580	5570	101
328	20250219	132300	298871120	5570	5570	5570	5570	0
329	20250219	132200	298871120	5570	5570	5570	5570	84
330	20250219	132100	298403240	5570	5570	5570	5570	18
331	20250219	132000	298302980	5570	5570	5570	5570	85
332	20250219	131900	297829530	5570	5570	5570	5570	0
333	20250219	131800	297829530	5570	5570	5570	5570	117
334	20250219	131700	297177840	5580	5580	5580	5580	0
335	20250219	131600	297177840	5580	5570	5580	5560	104
336	20250219	131500	296599480	5570	5570	5570	5570	2847
337	20250219	131400	280741690	5570	5570	5570	5570	2349
338	20250219	131300	267657760	5580	5580	5580	5580	661
339	20250219	131200	263969380	5580	5580	5580	5580	0
340	20250219	131100	263969380	5580	5580	5580	5580	85
341	20250219	131000	263495080	5590	5590	5590	5590	0
342	20250219	130900	263495080	5590	5580	5590	5580	86
343	20250219	130800	263015190	5580	5580	5580	5580	0
344	20250219	130700	263015190	5580	5580	5580	5580	119
345	20250219	130600	262351170	5590	5580	5590	5580	100
346	20250219	130500	261792500	5580	5580	5580	5580	109
347	20250219	130400	261184280	5590	5590	5590	5590	0
348	20250219	130300	261184280	5590	5580	5590	5580	264
349	20250219	130200	259709370	5580	5580	5580	5580	19
350	20250219	130100	259603350	5580	5580	5580	5580	86
351	20250219	130000	259123470	5590	5590	5590	5590	0
352	20250219	125900	259123470	5590	5590	5590	5590	39
353	20250219	125800	258905460	5590	5590	5590	5590	0
354	20250219	125700	258905460	5590	5590	5590	5590	0
355	20250219	125600	258905460	5590	5590	5590	5590	0
356	20250219	125500	258905460	5590	5590	5590	5590	0
357	20250219	125400	258905460	5590	5580	5590	5580	7
358	20250219	125300	258866390	5580	5580	5580	5580	48
359	20250219	125200	258598550	5590	5580	5590	5580	3
360	20250219	125100	258581800	5580	5580	5580	5580	20
361	20250219	125000	258470200	5580	5580	5580	5580	0
362	20250219	124900	258470200	5580	5580	5580	5580	0
363	20250219	124800	258470200	5580	5580	5580	5580	23
364	20250219	124700	258341860	5580	5580	5580	5580	0
365	20250219	124600	258341860	5580	5580	5580	5580	0
366	20250219	124500	258341860	5580	5580	5590	5580	34
367	20250219	124400	258152120	5580	5580	5580	5580	0
368	20250219	124300	258152120	5580	5580	5580	5580	3
369	20250219	124200	258135380	5580	5580	5580	5580	246
370	20250219	124100	256762700	5580	5580	5580	5580	0
371	20250219	124000	256762700	5580	5580	5580	5580	27
372	20250219	123900	256612040	5590	5590	5590	5590	0
373	20250219	123800	256612040	5590	5590	5590	5590	0
374	20250219	123700	256612040	5590	5590	5590	5590	5
375	20250219	123600	256584090	5590	5590	5590	5590	630
376	20250219	123500	253062390	5590	5590	5590	5590	0
377	20250219	123400	253062390	5590	5590	5590	5590	0
378	20250219	123300	253062390	5590	5590	5590	5590	0
379	20250219	123200	253062390	5590	5590	5590	5590	0
380	20250219	123100	253062390	5590	5590	5590	5590	1
381	20250219	123000	253056800	5580	5580	5580	5580	0
382	20250219	122900	253056800	5580	5580	5580	5580	17
383	20250219	122800	252961940	5580	5580	5580	5580	97
384	20250219	122700	252420680	5590	5590	5590	5590	201
385	20250219	122600	251297090	5580	5580	5580	5580	16
386	20250219	122500	251207810	5580	5580	5580	5580	0
387	20250219	122400	251207810	5580	5580	5580	5580	1172
388	20250219	122300	244668050	5570	5570	5570	5570	23
389	20250219	122200	244539940	5570	5570	5570	5570	0
390	20250219	122100	244539940	5570	5570	5570	5570	0
391	20250219	122000	244539940	5570	5570	5570	5570	17
392	20250219	121900	244445250	5580	5580	5580	5580	50
393	20250219	121800	244166250	5580	5580	5580	5580	0
394	20250219	121700	244166250	5580	5580	5580	5580	0
395	20250219	121600	244166250	5580	5580	5580	5580	0
396	20250219	121500	244166250	5580	5570	5580	5570	18
397	20250219	121400	244065980	5580	5580	5580	5580	0
398	20250219	121300	244065980	5580	5580	5580	5580	0
399	20250219	121200	244065980	5580	5580	5580	5570	1017
400	20250219	121100	238391280	5570	5580	5580	5570	8433
401	20250219	121000	191385140	5580	5580	5580	5580	0
402	20250219	120900	191385140	5580	5580	5580	5580	173
403	20250219	120800	190419800	5590	5590	5590	5590	0
404	20250219	120700	190419800	5590	5590	5590	5590	1
405	20250219	120600	190414210	5580	5580	5580	5580	28
406	20250219	120500	190257970	5590	5590	5590	5590	0
407	20250219	120400	190257970	5590	5580	5590	5580	27
408	20250219	120300	190107300	5590	5590	5590	5590	0
409	20250219	120200	190107300	5590	5590	5590	5590	0
410	20250219	120100	190107300	5590	5590	5590	5590	0
411	20250219	120000	190107300	5590	5590	5590	5590	0
412	20250219	115900	190107300	5590	5590	5590	5590	100
413	20250219	115800	189548300	5590	5590	5590	5590	0
414	20250219	115700	189548300	5590	5590	5590	5590	0
415	20250219	115600	189548300	5590	5590	5590	5590	146
416	20250219	115500	188732160	5590	5580	5590	5580	2
417	20250219	115400	188720990	5590	5590	5590	5590	0
418	20250219	115300	188720990	5590	5580	5590	5580	18
419	20250219	115200	188620540	5580	5580	5580	5580	0
420	20250219	115100	188620540	5580	5580	5580	5580	0
421	20250219	115000	188620540	5580	5580	5580	5580	16
422	20250219	114900	188531260	5580	5580	5580	5580	0
423	20250219	114800	188531260	5580	5580	5580	5580	0
424	20250219	114700	188531260	5580	5580	5580	5580	18
425	20250219	114600	188430820	5580	5580	5580	5580	368
426	20250219	114500	186377380	5580	5570	5580	5570	82
427	20250219	114400	185920630	5570	5570	5570	5570	17
428	20250219	114300	185825940	5570	5570	5570	5570	0
429	20250219	114200	185825940	5570	5570	5580	5570	119
430	20250219	114100	185162570	5570	5570	5570	5570	0
431	20250219	114000	185162570	5570	5570	5570	5570	0
432	20250219	113900	185162570	5570	5570	5570	5570	24
433	20250219	113800	185028890	5570	5570	5570	5570	1
434	20250219	113700	185023320	5570	5570	5570	5570	0
435	20250219	113600	185023320	5570	5570	5570	5570	84
436	20250219	113500	184555440	5580	5580	5580	5580	0
437	20250219	113400	184555440	5580	5580	5580	5580	12
438	20250219	113300	184488480	5580	5580	5580	5580	0
439	20250219	113200	184488480	5580	5580	5580	5580	0
440	20250219	113100	184488480	5580	5580	5580	5580	1851
441	20250219	113000	174159900	5580	5590	5590	5580	17
442	20250219	112900	174065000	5590	5590	5590	5590	0
443	20250219	112800	174065000	5590	5590	5590	5590	146
444	20250219	112700	173248860	5590	5590	5590	5590	3
445	20250219	112600	173232090	5580	5580	5580	5580	0
446	20250219	112500	173232090	5580	5580	5580	5580	16
447	20250219	112400	173142810	5580	5580	5580	5580	0
448	20250219	112300	173142810	5580	5580	5580	5580	0
449	20250219	112200	173142810	5580	5590	5590	5580	176
450	20250219	112100	172159270	5580	5580	5580	5580	0
451	20250219	112000	172159270	5580	5580	5580	5580	0
452	20250219	111900	172159270	5580	5580	5580	5580	15
453	20250219	111800	172075570	5580	5580	5580	5580	0
454	20250219	111700	172075570	5580	5580	5580	5580	17
455	20250219	111600	171980710	5580	5590	5590	5580	73
456	20250219	111500	171573350	5590	5590	5590	5590	0
457	20250219	111400	171573350	5590	5590	5590	5590	0
458	20250219	111300	171573350	5590	5590	5590	5590	0
459	20250219	111200	171573350	5590	5580	5590	5580	1717
460	20250219	111100	161992470	5580	5580	5580	5580	1245
461	20250219	111000	155045370	5580	5580	5580	5580	0
462	20250219	110900	155045370	5580	5580	5580	5580	50
463	20250219	110800	154766370	5580	5580	5580	5580	100
464	20250219	110700	154208370	5580	5580	5580	5580	0
465	20250219	110600	154208370	5580	5570	5580	5570	16
466	20250219	110500	154119240	5570	5570	5570	5570	0
467	20250219	110400	154119240	5570	5570	5570	5570	0
468	20250219	110300	154119240	5570	5570	5570	5570	24
469	20250219	110200	153985560	5570	5570	5570	5570	0
470	20250219	110100	153985560	5570	5570	5570	5570	0
471	20250219	110000	153985560	5570	5570	5570	5570	66
472	20250219	105900	153617940	5570	5570	5570	5570	1
473	20250219	105800	153612370	5570	5570	5570	5570	3120
474	20250219	105700	136233970	5570	5570	5570	5570	142
475	20250219	105600	135443030	5580	5580	5580	5580	1
476	20250219	105500	135437450	5560	5560	5560	5560	15
477	20250219	105400	135354050	5560	5560	5560	5560	13
478	20250219	105300	135281770	5580	5580	5580	5580	1
479	20250219	105200	135276190	5570	5570	5570	5570	100
480	20250219	105100	134719190	5580	5580	5580	5580	1
481	20250219	105000	134713610	5570	5580	5580	5570	120
482	20250219	104900	134045010	5560	5570	5570	5560	5091
483	20250219	104800	105689050	5580	5580	5580	5580	0
484	20250219	104700	105689050	5580	5580	5580	5580	0
485	20250219	104600	105689050	5580	5580	5580	5580	0
486	20250219	104500	105689050	5580	5580	5580	5580	2
487	20250219	104400	105677890	5580	5570	5580	5570	19
488	20250219	104300	105572020	5580	5580	5580	5580	0
489	20250219	104200	105572020	5580	5580	5580	5580	2
490	20250219	104100	105560860	5570	5570	5570	5570	0
491	20250219	104000	105560860	5570	5570	5570	5570	378
492	20250219	103900	103455400	5570	5570	5570	5570	0
493	20250219	103800	103455400	5570	5570	5570	5570	0
494	20250219	103700	103455400	5570	5570	5570	5570	0
495	20250219	103600	103455400	5570	5570	5570	5570	70
496	20250219	103500	103065500	5570	5570	5570	5570	0
497	20250219	103400	103065500	5570	5570	5570	5570	0
498	20250219	103300	103065500	5570	5570	5570	5570	0
499	20250219	103200	103065500	5570	5570	5570	5570	0
500	20250219	103100	103065500	5570	5570	5570	5570	0
501	20250219	103000	103065500	5570	5570	5570	5570	0
502	20250219	102900	103065500	5570	5570	5570	5570	0
503	20250219	102800	103065500	5570	5570	5570	5570	0
504	20250219	102700	103065500	5570	5570	5570	5570	100
505	20250219	102600	102508500	5580	5570	5580	5570	31
506	20250219	102500	102335820	5570	5570	5570	5570	140
507	20250219	102400	101556020	5580	5580	5580	5580	0
508	20250219	102300	101556020	5580	5580	5580	5580	0
509	20250219	102200	101556020	5580	5580	5580	5570	130
510	20250219	102100	100831900	5570	5570	5570	5570	150
511	20250219	102000	99996400	5580	5570	5580	5570	11
512	20250219	101900	99935080	5570	5570	5570	5570	0
513	20250219	101800	99935080	5570	5580	5580	5570	66
514	20250219	101700	99567450	5580	5580	5580	5580	0
515	20250219	101600	99567450	5580	5580	5580	5580	0
516	20250219	101500	99567450	5580	5580	5580	5580	1
517	20250219	101400	99561870	5570	5580	5580	5570	151
518	20250219	101300	98719520	5580	5580	5580	5580	0
519	20250219	101200	98719520	5580	5580	5580	5580	1
520	20250219	101100	98713940	5570	5570	5570	5570	1
521	20250219	101000	98708370	5580	5580	5580	5580	11
522	20250219	100900	98646990	5580	5580	5580	5580	0
523	20250219	100800	98646990	5580	5580	5580	5580	1
524	20250219	100700	98641410	5570	5570	5580	5570	205
525	20250219	100600	97499550	5580	5580	5580	5580	1
526	20250219	100500	97493970	5580	5580	5580	5580	0
527	20250219	100400	97493970	5580	5580	5580	5580	2
528	20250219	100300	97482810	5580	5580	5580	5580	0
529	20250219	100200	97482810	5580	5580	5580	5580	0
530	20250219	100100	97482810	5580	5580	5580	5580	0
531	20250219	100000	97482810	5580	5580	5580	5580	2
532	20250219	095900	97471650	5570	5580	5580	5570	110
533	20250219	095800	96857940	5560	5560	5560	5560	1
534	20250219	095700	96852380	5580	5580	5580	5580	0
535	20250219	095600	96852380	5580	5580	5580	5580	0
536	20250219	095500	96852380	5580	5580	5580	5580	1
537	20250219	095400	96846800	5560	5560	5560	5560	0
538	20250219	095300	96846800	5560	5560	5560	5560	0
539	20250219	095200	96846800	5560	5560	5560	5560	0
540	20250219	095100	96846800	5560	5570	5570	5560	1100
541	20250219	095000	90725760	5570	5570	5570	5570	27
542	20250219	094900	90575370	5570	5590	5590	5570	374
543	20250219	094800	88487770	5590	5590	5590	5590	3398
544	20250219	094700	69492950	5590	5590	5590	5590	102
545	20250219	094600	68922770	5590	5580	5590	5580	151
546	20250219	094500	68079180	5590	5580	5590	5580	919
547	20250219	094400	62950910	5570	5580	5580	5570	305
548	20250219	094300	61252010	5580	5580	5580	5580	0
549	20250219	094200	61252010	5580	5580	5580	5580	0
550	20250219	094100	61252010	5580	5570	5580	5570	567
551	20250219	094000	58091220	5570	5570	5570	5570	58
552	20250219	093900	57768160	5570	5570	5570	5570	311
553	20250219	093800	56035890	5580	5580	5580	5580	8
554	20250219	093700	55991250	5580	5580	5580	5580	0
555	20250219	093600	55991250	5580	5580	5580	5580	0
556	20250219	093500	55991250	5580	5580	5580	5580	0
557	20250219	093400	55991250	5580	5570	5580	5570	102
558	20250219	093300	55422110	5580	5580	5580	5580	0
559	20250219	093200	55422110	5580	5580	5580	5580	0
560	20250219	093100	55422110	5580	5580	5580	5580	8
561	20250219	093000	55377470	5580	5580	5580	5580	0
562	20250219	092900	55377470	5580	5580	5580	5580	0
563	20250219	092800	55377470	5580	5580	5580	5580	6
564	20250219	092700	55343990	5580	5570	5580	5570	122
565	20250219	092600	54664240	5570	5570	5570	5570	2
566	20250219	092500	54653100	5560	5560	5560	5560	1043
567	20250219	092400	48854020	5570	5570	5570	5570	257
568	20250219	092300	47422530	5570	5570	5570	5570	0
569	20250219	092200	47422530	5570	5570	5570	5570	26
570	20250219	092100	47277710	5580	5580	5580	5580	0
571	20250219	092000	47277710	5580	5580	5580	5580	1
572	20250219	091900	47272130	5580	5580	5580	5580	4
573	20250219	091800	47249810	5570	5570	5570	5570	0
574	20250219	091700	47249810	5570	5570	5570	5570	0
575	20250219	091600	47249810	5570	5570	5570	5570	107
576	20250219	091500	46653820	5570	5570	5570	5570	0
577	20250219	091400	46653820	5570	5570	5570	5570	0
578	20250219	091300	46653820	5570	5570	5570	5560	501
579	20250219	091200	43866490	5580	5580	5580	5580	0
580	20250219	091100	43866490	5580	5580	5580	5580	0
581	20250219	091000	43866490	5580	5580	5580	5580	0
582	20250219	090900	43866490	5580	5580	5580	5580	406
583	20250219	090800	41601010	5580	5580	5580	5580	201
584	20250219	090700	40479430	5570	5580	5580	5570	15
585	20250219	090600	40395830	5580	5580	5580	5580	5
586	20250219	090500	40367930	5590	5570	5590	5570	1929
587	20250219	090400	29622630	5570	5570	5570	5570	0
588	20250219	090300	29622630	5570	5560	5570	5560	301
589	20250219	090200	27949060	5560	5560	5560	5540	444
590	20250219	090100	25486050	5560	5560	5560	5560	1
591	20250219	090000	25480490	5560	5570	5570	5550	4575