KissMeData/006140/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184700	190458250	5570	5570	5570	5570	554
3	20250213	184600	190458250	5570	5570	5570	5570	0
4	20250213	184500	190458250	5570	5570	5570	5570	0
5	20250213	184400	190458250	5570	5570	5570	5570	0
6	20250213	184300	190458250	5570	5570	5570	5570	0
7	20250213	184200	190458250	5570	5570	5570	5570	0
8	20250213	184100	190458250	5570	5570	5570	5570	0
9	20250213	184000	190458250	5570	5570	5570	5570	0
10	20250213	183900	190458250	5570	5570	5570	5570	0
11	20250213	183800	190458250	5570	5570	5570	5570	0
12	20250213	183700	190458250	5570	5570	5570	5570	0
13	20250213	183600	190458250	5570	5570	5570	5570	0
14	20250213	183500	190458250	5570	5570	5570	5570	0
15	20250213	183400	190458250	5570	5570	5570	5570	0
16	20250213	183300	190458250	5570	5570	5570	5570	0
17	20250213	183200	190458250	5570	5570	5570	5570	0
18	20250213	183100	190458250	5570	5570	5570	5570	0
19	20250213	183000	190458250	5570	5570	5570	5570	0
20	20250213	182900	190458250	5570	5570	5570	5570	0
21	20250213	182800	190458250	5570	5570	5570	5570	0
22	20250213	182700	190458250	5570	5570	5570	5570	0
23	20250213	182600	190458250	5570	5570	5570	5570	0
24	20250213	182500	190458250	5570	5570	5570	5570	0
25	20250213	182400	190458250	5570	5570	5570	5570	0
26	20250213	182300	190458250	5570	5570	5570	5570	0
27	20250213	182200	190458250	5570	5570	5570	5570	0
28	20250213	182100	190458250	5570	5570	5570	5570	0
29	20250213	182000	190458250	5570	5570	5570	5570	0
30	20250213	181900	190458250	5570	5570	5570	5570	0
31	20250213	181800	190458250	5570	5570	5570	5570	0
32	20250213	181700	190458250	5570	5570	5570	5570	554
33	20250213	181600	190458250	5570	5570	5570	5570	0
34	20250213	181500	190458250	5570	5570	5570	5570	0
35	20250213	181400	190458250	5570	5570	5570	5570	0
36	20250213	181300	190458250	5570	5570	5570	5570	0
37	20250213	181200	190458250	5570	5570	5570	5570	0
38	20250213	181100	190458250	5570	5570	5570	5570	0
39	20250213	181000	190458250	5570	5570	5570	5570	0
40	20250213	180900	190458250	5570	5570	5570	5570	0
41	20250213	180800	190458250	5570	5570	5570	5570	0
42	20250213	180700	190458250	5570	5570	5570	5570	0
43	20250213	180600	190458250	5570	5570	5570	5570	0
44	20250213	180500	190458250	5570	5570	5570	5570	0
45	20250213	180400	190458250	5570	5570	5570	5570	0
46	20250213	180300	190458250	5570	5570	5570	5570	0
47	20250213	180200	190458250	5570	5570	5570	5570	0
48	20250213	180100	190458250	5570	5570	5570	5570	0
49	20250213	180000	190458250	5570	5570	5570	5570	0
50	20250213	175900	190458250	5570	5570	5570	5570	0
51	20250213	175800	190458250	5570	5570	5570	5570	0
52	20250213	175700	190458250	5570	5570	5570	5570	0
53	20250213	175600	190458250	5570	5570	5570	5570	0
54	20250213	175500	190458250	5570	5570	5570	5570	0
55	20250213	175400	190458250	5570	5570	5570	5570	0
56	20250213	175300	190458250	5570	5570	5570	5570	0
57	20250213	175200	190458250	5570	5570	5570	5570	0
58	20250213	175100	190458250	5570	5570	5570	5570	0
59	20250213	175000	190458250	5570	5570	5570	5570	0
60	20250213	174900	190458250	5570	5570	5570	5570	0
61	20250213	174800	190458250	5570	5570	5570	5570	0
62	20250213	174700	190458250	5570	5570	5570	5570	554
63	20250213	174600	190458250	5570	5570	5570	5570	0
64	20250213	174500	190458250	5570	5570	5570	5570	0
65	20250213	174400	190458250	5570	5570	5570	5570	0
66	20250213	174300	190458250	5570	5570	5570	5570	0
67	20250213	174200	190458250	5570	5570	5570	5570	0
68	20250213	174100	190458250	5570	5570	5570	5570	0
69	20250213	174000	190458250	5570	5570	5570	5570	0
70	20250213	173900	190458250	5570	5570	5570	5570	0
71	20250213	173800	190458250	5570	5570	5570	5570	0
72	20250213	173700	190458250	5570	5570	5570	5570	0
73	20250213	173600	190458250	5570	5570	5570	5570	0
74	20250213	173500	190458250	5570	5570	5570	5570	0
75	20250213	173400	190458250	5570	5570	5570	5570	0
76	20250213	173300	190458250	5570	5570	5570	5570	0
77	20250213	173200	190458250	5570	5570	5570	5570	0
78	20250213	173100	190458250	5570	5570	5570	5570	0
79	20250213	173000	190458250	5570	5570	5570	5570	0
80	20250213	172900	190458250	5570	5570	5570	5570	0
81	20250213	172800	190458250	5570	5570	5570	5570	0
82	20250213	172700	190458250	5570	5570	5570	5570	0
83	20250213	172600	190458250	5570	5570	5570	5570	0
84	20250213	172500	190458250	5570	5570	5570	5570	0
85	20250213	172400	190458250	5570	5570	5570	5570	0
86	20250213	172300	190458250	5570	5570	5570	5570	0
87	20250213	172200	190458250	5570	5570	5570	5570	0
88	20250213	172100	190458250	5570	5570	5570	5570	0
89	20250213	172000	190458250	5570	5570	5570	5570	0
90	20250213	171900	190458250	5570	5570	5570	5570	0
91	20250213	171800	190458250	5570	5570	5570	5570	0
92	20250213	171700	190458250	5570	5570	5570	5570	554
93	20250213	171600	190458250	5570	5570	5570	5570	0
94	20250213	171500	190458250	5570	5570	5570	5570	0
95	20250213	171400	190458250	5570	5570	5570	5570	0
96	20250213	171300	190458250	5570	5570	5570	5570	0
97	20250213	171200	190458250	5570	5570	5570	5570	0
98	20250213	171100	190458250	5570	5570	5570	5570	0
99	20250213	171000	190458250	5570	5570	5570	5570	0
100	20250213	170900	190458250	5570	5570	5570	5570	0
101	20250213	170800	190458250	5570	5570	5570	5570	0
102	20250213	170700	190458250	5570	5570	5570	5570	0
103	20250213	170600	190458250	5570	5570	5570	5570	0
104	20250213	170500	190458250	5570	5570	5570	5570	0
105	20250213	170400	190458250	5570	5570	5570	5570	0
106	20250213	170300	190458250	5570	5570	5570	5570	0
107	20250213	170200	190458250	5570	5570	5570	5570	0
108	20250213	170100	190458250	5570	5570	5570	5570	0
109	20250213	170000	190458250	5570	5570	5570	5570	0
110	20250213	165900	190458250	5570	5570	5570	5570	0
111	20250213	165800	190458250	5570	5570	5570	5570	0
112	20250213	165700	190458250	5570	5570	5570	5570	0
113	20250213	165600	190458250	5570	5570	5570	5570	0
114	20250213	165500	190458250	5570	5570	5570	5570	0
115	20250213	165400	190458250	5570	5570	5570	5570	0
116	20250213	165300	190458250	5570	5570	5570	5570	0
117	20250213	165200	190458250	5570	5570	5570	5570	0
118	20250213	165100	190458250	5570	5570	5570	5570	0
119	20250213	165000	190458250	5570	5570	5570	5570	0
120	20250213	164900	190458250	5570	5570	5570	5570	0
121	20250213	164800	190458250	5570	5570	5570	5570	0
122	20250213	164700	190458250	5570	5570	5570	5570	554
123	20250213	164600	190458250	5570	5570	5570	5570	0
124	20250213	164500	190458250	5570	5570	5570	5570	0
125	20250213	164400	190458250	5570	5570	5570	5570	0
126	20250213	164300	190458250	5570	5570	5570	5570	0
127	20250213	164200	190458250	5570	5570	5570	5570	0
128	20250213	164100	190458250	5570	5570	5570	5570	0
129	20250213	164000	190458250	5570	5570	5570	5570	0
130	20250213	163900	190458250	5570	5570	5570	5570	0
131	20250213	163800	190458250	5570	5570	5570	5570	0
132	20250213	163700	190458250	5570	5570	5570	5570	0
133	20250213	163600	190458250	5570	5570	5570	5570	0
134	20250213	163500	190458250	5570	5570	5570	5570	0
135	20250213	163400	190458250	5570	5570	5570	5570	0
136	20250213	163300	190458250	5570	5570	5570	5570	0
137	20250213	163200	190458250	5570	5570	5570	5570	0
138	20250213	163100	190458250	5570	5570	5570	5570	0
139	20250213	163000	190458250	5570	5570	5570	5570	0
140	20250213	162900	190458250	5570	5570	5570	5570	0
141	20250213	162800	190458250	5570	5570	5570	5570	0
142	20250213	162700	190458250	5570	5570	5570	5570	0
143	20250213	162600	190458250	5570	5570	5570	5570	0
144	20250213	162500	190458250	5570	5570	5570	5570	0
145	20250213	162400	190458250	5570	5570	5570	5570	0
146	20250213	162300	190458250	5570	5570	5570	5570	0
147	20250213	162200	190458250	5570	5570	5570	5570	0
148	20250213	162100	190458250	5570	5570	5570	5570	0
149	20250213	162000	190458250	5570	5570	5570	5570	0
150	20250213	161900	190458250	5570	5570	5570	5570	0
151	20250213	161800	190458250	5570	5570	5570	5570	0
152	20250213	161700	190458250	5570	5570	5570	5570	554
153	20250213	161600	190458250	5570	5570	5570	5570	0
154	20250213	161500	190458250	5570	5570	5570	5570	0
155	20250213	161400	190458250	5570	5570	5570	5570	0
156	20250213	161300	190458250	5570	5570	5570	5570	0
157	20250213	161200	190458250	5570	5570	5570	5570	0
158	20250213	161100	190458250	5570	5570	5570	5570	0
159	20250213	161000	190458250	5570	5570	5570	5570	0
160	20250213	160900	190458250	5570	5570	5570	5570	0
161	20250213	160800	190458250	5570	5570	5570	5570	0
162	20250213	160700	190458250	5570	5570	5570	5570	0
163	20250213	160600	190458250	5570	5570	5570	5570	0
164	20250213	160500	190458250	5570	5570	5570	5570	0
165	20250213	160400	190458250	5570	5570	5570	5570	0
166	20250213	160300	190458250	5570	5570	5570	5570	0
167	20250213	160200	190458250	5570	5570	5570	5570	0
168	20250213	160100	190458250	5570	5570	5570	5570	0
169	20250213	160000	190458250	5570	5570	5570	5570	0
170	20250213	155900	190458250	5570	5570	5570	5570	0
171	20250213	155800	190458250	5570	5570	5570	5570	0
172	20250213	155700	190458250	5570	5570	5570	5570	0
173	20250213	155600	190458250	5570	5570	5570	5570	0
174	20250213	155500	190458250	5570	5570	5570	5570	0
175	20250213	155400	190458250	5570	5570	5570	5570	0
176	20250213	155300	190458250	5570	5570	5570	5570	0
177	20250213	155200	190458250	5570	5570	5570	5570	0
178	20250213	155100	190458250	5570	5570	5570	5570	0
179	20250213	155000	190458250	5570	5570	5570	5570	0
180	20250213	154900	190458250	5570	5570	5570	5570	0
181	20250213	154800	190458250	5570	5570	5570	5570	0
182	20250213	154700	190458250	5570	5570	5570	5570	554
183	20250213	154600	190458250	5570	5570	5570	5570	0
184	20250213	154500	190458250	5570	5570	5570	5570	0
185	20250213	154400	190458250	5570	5570	5570	5570	0
186	20250213	154300	190458250	5570	5570	5570	5570	0
187	20250213	154200	190458250	5570	5570	5570	5570	0
188	20250213	154100	190458250	5570	5570	5570	5570	0
189	20250213	154000	190458250	5570	5570	5570	5570	0
190	20250213	153900	190458250	5570	5570	5570	5570	0
191	20250213	153800	190458250	5570	5570	5570	5570	0
192	20250213	153700	190458250	5570	5570	5570	5570	0
193	20250213	153600	190458250	5570	5570	5570	5570	0
194	20250213	153500	190458250	5570	5570	5570	5570	0
195	20250213	153400	190458250	5570	5570	5570	5570	0
196	20250213	153300	190458250	5570	5570	5570	5570	0
197	20250213	153200	190458250	5570	5570	5570	5570	0
198	20250213	153100	190458250	5570	5570	5570	5570	0
199	20250213	153000	190458250	5570	5570	5570	5570	554
200	20250213	152900	187372470	5570	5570	5570	5570	0
201	20250213	152800	187372470	5570	5570	5570	5570	0
202	20250213	152700	187372470	5570	5570	5570	5570	0
203	20250213	152600	187372470	5570	5570	5570	5570	0
204	20250213	152500	187372470	5570	5570	5570	5570	0
205	20250213	152400	187372470	5570	5570	5570	5570	0
206	20250213	152300	187372470	5570	5570	5570	5570	0
207	20250213	152200	187372470	5570	5570	5570	5570	0
208	20250213	152100	187372470	5570	5570	5570	5570	0
209	20250213	152000	187372470	5570	5570	5570	5570	0
210	20250213	151900	187372470	5570	5570	5570	5570	0
211	20250213	151800	187372470	5570	5570	5570	5570	0
212	20250213	151700	187372470	5570	5570	5570	5570	0
213	20250213	151600	187372470	5570	5560	5570	5560	10
214	20250213	151500	187316820	5540	5540	5540	5540	0
215	20250213	151400	187316820	5540	5540	5540	5540	11
216	20250213	151300	187255880	5560	5560	5570	5560	14
217	20250213	151200	187177970	5540	5560	5560	5540	243
218	20250213	151100	185830950	5560	5560	5560	5560	0
219	20250213	151000	185830950	5560	5560	5560	5560	0
220	20250213	150900	185830950	5560	5540	5560	5540	303
221	20250213	150800	184152290	5560	5550	5560	5540	11
222	20250213	150700	184091270	5570	5570	5570	5570	0
223	20250213	150600	184091270	5570	5570	5570	5570	0
224	20250213	150500	184091270	5570	5570	5570	5570	0
225	20250213	150400	184091270	5570	5570	5570	5570	50
226	20250213	150300	183812770	5570	5570	5570	5570	0
227	20250213	150200	183812770	5570	5570	5570	5570	30
228	20250213	150100	183645670	5570	5560	5570	5540	1136
229	20250213	150000	177352160	5540	5540	5540	5540	0
230	20250213	145900	177352160	5540	5570	5570	5540	5
231	20250213	145800	177324360	5540	5550	5550	5540	875
232	20250213	145700	172471960	5550	5560	5560	5550	200
233	20250213	145600	171361460	5570	5570	5570	5570	0
234	20250213	145500	171361460	5570	5570	5570	5570	0
235	20250213	145400	171361460	5570	5570	5570	5570	0
236	20250213	145300	171361460	5570	5560	5570	5560	140
237	20250213	145200	170582160	5570	5570	5570	5570	0
238	20250213	145100	170582160	5570	5570	5570	5570	4
239	20250213	145000	170559880	5580	5580	5580	5580	0
240	20250213	144900	170559880	5580	5580	5580	5580	0
241	20250213	144800	170559880	5580	5580	5580	5580	17
242	20250213	144700	170465020	5580	5570	5580	5570	140
243	20250213	144600	169684220	5580	5580	5580	5580	0
244	20250213	144500	169684220	5580	5600	5600	5580	187
245	20250213	144400	168640740	5590	5580	5590	5580	616
246	20250213	144300	165199960	5580	5580	5580	5580	0
247	20250213	144200	165199960	5580	5580	5580	5580	0
248	20250213	144100	165199960	5580	5580	5580	5580	0
249	20250213	144000	165199960	5580	5580	5580	5580	0
250	20250213	143900	165199960	5580	5580	5580	5580	0
251	20250213	143800	165199960	5580	5580	5580	5580	0
252	20250213	143700	165199960	5580	5580	5580	5580	0
253	20250213	143600	165199960	5580	5580	5580	5580	0
254	20250213	143500	165199960	5580	5580	5580	5580	0
255	20250213	143400	165199960	5580	5580	5580	5580	0
256	20250213	143300	165199960	5580	5580	5580	5580	0
257	20250213	143200	165199960	5580	5580	5580	5580	4
258	20250213	143100	165177640	5570	5570	5570	5570	0
259	20250213	143000	165177640	5570	5570	5570	5570	0
260	20250213	142900	165177640	5570	5570	5570	5570	111
261	20250213	142800	164559370	5570	5570	5570	5570	13
262	20250213	142700	164486960	5580	5580	5580	5580	0
263	20250213	142600	164486960	5580	5570	5580	5570	36
264	20250213	142500	164286430	5570	5570	5580	5570	16
265	20250213	142400	164197290	5570	5570	5570	5570	19
266	20250213	142300	164091460	5570	5570	5580	5570	37
267	20250213	142200	163885350	5570	5570	5570	5570	0
268	20250213	142100	163885350	5570	5570	5570	5570	2
269	20250213	142000	163874210	5570	5570	5570	5570	0
270	20250213	141900	163874210	5570	5570	5570	5570	27
271	20250213	141800	163723820	5570	5570	5570	5570	199
272	20250213	141700	162615390	5580	5580	5580	5580	1
273	20250213	141600	162609810	5570	5580	5580	5570	27
274	20250213	141500	162459250	5580	5580	5580	5580	1
275	20250213	141400	162453670	5580	5570	5580	5570	120
276	20250213	141300	161785260	5570	5570	5570	5570	0
277	20250213	141200	161785260	5570	5570	5570	5570	0
278	20250213	141100	161785260	5570	5570	5570	5570	3
279	20250213	141000	161768550	5570	5570	5570	5570	0
280	20250213	140900	161768550	5570	5570	5570	5570	0
281	20250213	140800	161768550	5570	5570	5570	5570	1
282	20250213	140700	161762980	5560	5560	5560	5560	20
283	20250213	140600	161651780	5580	5580	5580	5580	2
284	20250213	140500	161640620	5580	5570	5580	5570	209
285	20250213	140400	160476480	5580	5580	5580	5580	10
286	20250213	140300	160420680	5590	5590	5590	5590	0
287	20250213	140200	160420680	5590	5590	5590	5590	4
288	20250213	140100	160398320	5580	5590	5590	5580	158
289	20250213	140000	159516620	5580	5550	5580	5550	1669
290	20250213	135900	150222890	5550	5550	5550	5550	0
291	20250213	135800	150222890	5550	5550	5550	5550	0
292	20250213	135700	150222890	5550	5550	5550	5550	0
293	20250213	135600	150222890	5550	5550	5550	5550	0
294	20250213	135500	150222890	5550	5550	5550	5550	0
295	20250213	135400	150222890	5550	5550	5550	5550	0
296	20250213	135300	150222890	5550	5540	5550	5540	234
297	20250213	135200	148926510	5550	5550	5550	5550	0
298	20250213	135100	148926510	5550	5550	5550	5550	0
299	20250213	135000	148926510	5550	5550	5550	5550	0
300	20250213	134900	148926510	5550	5550	5550	5550	0
301	20250213	134800	148926510	5550	5540	5550	5540	131
302	20250213	134700	148200760	5550	5550	5550	5550	1
303	20250213	134600	148195210	5550	5550	5550	5550	0
304	20250213	134500	148195210	5550	5550	5550	5550	1
305	20250213	134400	148189660	5540	5540	5540	5540	1
306	20250213	134300	148184120	5550	5550	5550	5550	0
307	20250213	134200	148184120	5550	5550	5550	5550	11
308	20250213	134100	148123070	5550	5550	5550	5550	0
309	20250213	134000	148123070	5550	5550	5550	5550	2
310	20250213	133900	148111970	5550	5550	5550	5550	0
311	20250213	133800	148111970	5550	5550	5550	5550	5
312	20250213	133700	148084220	5550	5550	5550	5550	5
313	20250213	133600	148056470	5550	5550	5550	5550	0
314	20250213	133500	148056470	5550	5550	5550	5550	1
315	20250213	133400	148050920	5540	5540	5540	5540	0
316	20250213	133300	148050920	5540	5540	5540	5540	10
317	20250213	133200	147995520	5550	5550	5550	5550	3
318	20250213	133100	147978870	5550	5550	5550	5550	5
319	20250213	133000	147951120	5540	5540	5540	5540	36
320	20250213	132900	147751680	5550	5550	5550	5550	0
321	20250213	132800	147751680	5550	5550	5550	5550	0
322	20250213	132700	147751680	5550	5550	5550	5550	0
323	20250213	132600	147751680	5550	5550	5550	5550	0
324	20250213	132500	147751680	5550	5550	5550	5550	0
325	20250213	132400	147751680	5550	5550	5550	5550	0
326	20250213	132300	147751680	5550	5550	5550	5550	0
327	20250213	132200	147751680	5550	5550	5550	5550	0
328	20250213	132100	147751680	5550	5550	5550	5550	0
329	20250213	132000	147751680	5550	5550	5550	5550	0
330	20250213	131900	147751680	5550	5550	5550	5550	0
331	20250213	131800	147751680	5550	5550	5550	5550	0
332	20250213	131700	147751680	5550	5550	5550	5550	1
333	20250213	131600	147746130	5550	5550	5550	5550	5
334	20250213	131500	147718380	5550	5550	5550	5550	5
335	20250213	131400	147690630	5550	5550	5550	5550	0
336	20250213	131300	147690630	5550	5550	5550	5550	0
337	20250213	131200	147690630	5550	5550	5550	5550	1
338	20250213	131100	147685080	5540	5540	5540	5540	201
339	20250213	131000	146571540	5550	5550	5550	5550	1
340	20250213	130900	146565990	5540	5540	5540	5540	206
341	20250213	130800	145424750	5540	5540	5540	5540	1161
342	20250213	130700	138992810	5550	5550	5550	5550	0
343	20250213	130600	138992810	5550	5540	5550	5540	2
344	20250213	130500	138981720	5540	5540	5540	5540	0
345	20250213	130400	138981720	5540	5540	5540	5540	0
346	20250213	130300	138981720	5540	5540	5540	5540	0
347	20250213	130200	138981720	5540	5540	5540	5540	0
348	20250213	130100	138981720	5540	5540	5540	5540	0
349	20250213	130000	138981720	5540	5540	5540	5540	1
350	20250213	125900	138976180	5550	5550	5550	5550	0
351	20250213	125800	138976180	5550	5550	5550	5550	0
352	20250213	125700	138976180	5550	5550	5550	5550	10
353	20250213	125600	138920680	5550	5550	5550	5550	0
354	20250213	125500	138920680	5550	5550	5550	5550	1
355	20250213	125400	138915130	5540	5550	5550	5540	471
356	20250213	125300	136305780	5560	5560	5560	5560	0
357	20250213	125200	136305780	5560	5560	5560	5560	0
358	20250213	125100	136305780	5560	5560	5560	5560	0
359	20250213	125000	136305780	5560	5560	5560	5560	0
360	20250213	124900	136305780	5560	5560	5560	5560	0
361	20250213	124800	136305780	5560	5560	5560	5560	0
362	20250213	124700	136305780	5560	5560	5560	5560	0
363	20250213	124600	136305780	5560	5560	5560	5560	0
364	20250213	124500	136305780	5560	5550	5560	5550	43
365	20250213	124400	136067100	5540	5540	5540	5540	27
366	20250213	124300	135917520	5550	5550	5550	5550	0
367	20250213	124200	135917520	5550	5550	5550	5550	6
368	20250213	124100	135884220	5550	5550	5550	5550	2388
369	20250213	124000	122630820	5550	5550	5550	5550	0
370	20250213	123900	122630820	5550	5550	5550	5550	0
371	20250213	123800	122630820	5550	5550	5550	5550	5
372	20250213	123700	122603070	5540	5540	5540	5540	0
373	20250213	123600	122603070	5540	5540	5540	5540	11
374	20250213	123500	122542130	5540	5540	5540	5540	0
375	20250213	123400	122542130	5540	5540	5540	5540	0
376	20250213	123300	122542130	5540	5540	5540	5540	20
377	20250213	123200	122431330	5550	5550	5550	5550	9
378	20250213	123100	122381380	5540	5540	5540	5540	2
379	20250213	123000	122370300	5540	5540	5540	5540	0
380	20250213	122900	122370300	5540	5540	5540	5540	49
381	20250213	122800	122098840	5550	5550	5550	5550	0
382	20250213	122700	122098840	5550	5550	5550	5550	0
383	20250213	122600	122098840	5550	5550	5550	5550	478
384	20250213	122500	119445940	5540	5540	5540	5540	0
385	20250213	122400	119445940	5540	5540	5540	5540	18
386	20250213	122300	119346220	5550	5550	5550	5550	0
387	20250213	122200	119346220	5550	5550	5550	5550	0
388	20250213	122100	119346220	5550	5550	5550	5550	0
389	20250213	122000	119346220	5550	5550	5550	5550	0
390	20250213	121900	119346220	5550	5550	5550	5550	1
391	20250213	121800	119340670	5540	5540	5540	5540	0
392	20250213	121700	119340670	5540	5540	5540	5540	0
393	20250213	121600	119340670	5540	5540	5540	5540	0
394	20250213	121500	119340670	5540	5540	5540	5540	0
395	20250213	121400	119340670	5540	5540	5540	5540	559
396	20250213	121300	116243810	5550	5550	5550	5550	3
397	20250213	121200	116227160	5550	5550	5550	5550	0
398	20250213	121100	116227160	5550	5550	5550	5550	54
399	20250213	121000	115927460	5550	5530	5550	5530	58
400	20250213	120900	115605580	5550	5550	5550	5550	0
401	20250213	120800	115605580	5550	5550	5550	5550	95
402	20250213	120700	115078330	5550	5550	5550	5550	1
403	20250213	120600	115072780	5540	5540	5540	5540	0
404	20250213	120500	115072780	5540	5540	5540	5540	206
405	20250213	120400	113931540	5530	5540	5540	5530	15
406	20250213	120300	113848490	5540	5540	5540	5540	100
407	20250213	120200	113294490	5540	5540	5540	5540	0
408	20250213	120100	113294490	5540	5540	5540	5540	90
409	20250213	120000	112795890	5540	5540	5540	5540	50
410	20250213	115900	112518890	5540	5540	5540	5540	2
411	20250213	115800	112507810	5540	5540	5540	5540	2001
412	20250213	115700	101422270	5540	5530	5540	5530	55
413	20250213	115600	101117580	5540	5540	5540	5540	1
414	20250213	115500	101112040	5530	5530	5530	5530	6
415	20250213	115400	101078860	5530	5530	5530	5530	199
416	20250213	115300	99978390	5530	5530	5530	5530	209
417	20250213	115200	98822620	5540	5540	5540	5540	0
418	20250213	115100	98822620	5540	5540	5540	5540	4
419	20250213	115000	98800460	5540	5540	5540	5540	304
420	20250213	114900	97116300	5540	5540	5540	5540	0
421	20250213	114800	97116300	5540	5550	5550	5540	28
422	20250213	114700	96961080	5550	5550	5550	5550	40
423	20250213	114600	96739080	5550	5550	5550	5550	10
424	20250213	114500	96683580	5550	5550	5550	5550	0
425	20250213	114400	96683580	5550	5550	5550	5550	0
426	20250213	114300	96683580	5550	5550	5550	5550	0
427	20250213	114200	96683580	5550	5550	5550	5550	0
428	20250213	114100	96683580	5550	5550	5550	5550	1
429	20250213	114000	96678030	5540	5540	5540	5540	0
430	20250213	113900	96678030	5540	5540	5540	5540	0
431	20250213	113800	96678030	5540	5540	5540	5540	3
432	20250213	113700	96661410	5550	5550	5550	5550	0
433	20250213	113600	96661410	5550	5550	5550	5550	1
434	20250213	113500	96655860	5550	5550	5550	5550	51
435	20250213	113400	96372810	5550	5550	5550	5550	0
436	20250213	113300	96372810	5550	5550	5550	5550	0
437	20250213	113200	96372810	5550	5550	5550	5550	0
438	20250213	113100	96372810	5550	5550	5550	5550	0
439	20250213	113000	96372810	5550	5550	5550	5550	0
440	20250213	112900	96372810	5550	5550	5550	5550	10
441	20250213	112800	96317310	5550	5550	5550	5550	0
442	20250213	112700	96317310	5550	5550	5550	5550	0
443	20250213	112600	96317310	5550	5550	5550	5550	1
444	20250213	112500	96311760	5530	5530	5530	5530	175
445	20250213	112400	95344010	5540	5540	5540	5540	2
446	20250213	112300	95332930	5540	5540	5540	5540	0
447	20250213	112200	95332930	5540	5540	5540	5540	23
448	20250213	112100	95205510	5550	5550	5550	5550	0
449	20250213	112000	95205510	5550	5550	5550	5550	0
450	20250213	111900	95205510	5550	5550	5550	5550	0
451	20250213	111800	95205510	5550	5540	5550	5540	1626
452	20250213	111700	86197460	5540	5540	5540	5540	50
453	20250213	111600	85920460	5540	5540	5550	5540	113
454	20250213	111500	85294430	5550	5550	5550	5550	0
455	20250213	111400	85294430	5550	5550	5550	5550	22
456	20250213	111300	85172330	5550	5550	5550	5550	2
457	20250213	111200	85161230	5550	5550	5550	5550	46
458	20250213	111100	84905930	5560	5560	5560	5560	0
459	20250213	111000	84905930	5560	5560	5560	5560	17
460	20250213	110900	84811410	5560	5560	5560	5560	0
461	20250213	110800	84811410	5560	5560	5560	5560	55
462	20250213	110700	84505610	5550	5550	5550	5550	0
463	20250213	110600	84505610	5550	5550	5550	5550	20
464	20250213	110500	84394610	5560	5560	5560	5560	0
465	20250213	110400	84394610	5560	5550	5560	5550	1009
466	20250213	110300	78787600	5550	5550	5550	5550	9
467	20250213	110200	78737650	5550	5550	5550	5550	0
468	20250213	110100	78737650	5550	5550	5550	5550	0
469	20250213	110000	78737650	5550	5550	5550	5550	50
470	20250213	105900	78460150	5550	5550	5550	5550	0
471	20250213	105800	78460150	5550	5550	5550	5550	1
472	20250213	105700	78454600	5540	5540	5540	5540	0
473	20250213	105600	78454600	5540	5540	5540	5540	0
474	20250213	105500	78454600	5540	5540	5540	5540	30
475	20250213	105400	78288400	5540	5550	5550	5540	201
476	20250213	105300	77174740	5550	5550	5550	5550	0
477	20250213	105200	77174740	5550	5550	5550	5550	20
478	20250213	105100	77063740	5550	5550	5550	5550	150
479	20250213	105000	76231240	5540	5540	5540	5540	14
480	20250213	104900	76153680	5540	5540	5540	5540	0
481	20250213	104800	76153680	5540	5550	5550	5540	22
482	20250213	104700	76031790	5540	5540	5540	5540	14
483	20250213	104600	75954230	5550	5550	5550	5550	1
484	20250213	104500	75948680	5550	5550	5550	5550	4
485	20250213	104400	75926480	5550	5550	5550	5550	0
486	20250213	104300	75926480	5550	5550	5550	5550	1
487	20250213	104200	75920930	5550	5550	5550	5550	150
488	20250213	104100	75088430	5550	5550	5560	5550	210
489	20250213	104000	73922920	5550	5550	5550	5550	70
490	20250213	103900	73534420	5550	5550	5550	5550	1
491	20250213	103800	73528870	5540	5540	5540	5540	0
492	20250213	103700	73528870	5540	5540	5540	5540	71
493	20250213	103600	73135530	5540	5540	5540	5540	139
494	20250213	103500	72365470	5550	5550	5550	5550	0
495	20250213	103400	72365470	5550	5550	5550	5550	0
496	20250213	103300	72365470	5550	5550	5550	5550	20
497	20250213	103200	72254470	5560	5560	5560	5560	0
498	20250213	103100	72254470	5560	5560	5560	5560	0
499	20250213	103000	72254470	5560	5560	5560	5560	0
500	20250213	102900	72254470	5560	5560	5560	5560	0
501	20250213	102800	72254470	5560	5560	5560	5560	1
502	20250213	102700	72248910	5540	5540	5540	5540	136
503	20250213	102600	71495470	5530	5530	5530	5530	0
504	20250213	102500	71495470	5530	5530	5530	5530	250
505	20250213	102400	70112970	5560	5560	5560	5560	1
506	20250213	102300	70107410	5530	5530	5530	5530	7
507	20250213	102200	70068700	5570	5570	5570	5570	1
508	20250213	102100	70063130	5530	5550	5550	5530	774
509	20250213	102000	65777060	5540	5550	5550	5540	26
510	20250213	101900	65632820	5570	5570	5570	5570	0
511	20250213	101800	65632820	5570	5540	5570	5540	421
512	20250213	101700	63300440	5570	5570	5570	5570	0
513	20250213	101600	63300440	5570	5560	5570	5560	50
514	20250213	101500	63022140	5570	5550	5570	5550	21
515	20250213	101400	62905570	5570	5540	5570	5540	26
516	20250213	101300	62761420	5540	5560	5560	5540	119
517	20250213	101200	62100060	5570	5570	5570	5570	0
518	20250213	101100	62100060	5570	5570	5570	5570	3
519	20250213	101000	62083350	5560	5570	5570	5560	6
520	20250213	100900	62049980	5560	5560	5560	5560	3
521	20250213	100800	62033300	5570	5570	5570	5570	0
522	20250213	100700	62033300	5570	5570	5570	5570	0
523	20250213	100600	62033300	5570	5570	5570	5570	0
524	20250213	100500	62033300	5570	5570	5570	5570	0
525	20250213	100400	62033300	5570	5560	5570	5560	2
526	20250213	100300	62022170	5560	5560	5560	5560	62
527	20250213	100200	61677450	5560	5550	5560	5550	14
528	20250213	100100	61599740	5550	5550	5550	5550	30
529	20250213	100000	61433240	5540	5550	5550	5540	53
530	20250213	095900	61139590	5550	5550	5550	5550	7
531	20250213	095800	61100740	5540	5540	5540	5540	0
532	20250213	095700	61100740	5540	5540	5540	5540	5
533	20250213	095600	61073040	5550	5550	5550	5550	7
534	20250213	095500	61034190	5560	5560	5560	5560	0
535	20250213	095400	61034190	5560	5560	5560	5560	1
536	20250213	095300	61028630	5550	5550	5550	5550	0
537	20250213	095200	61028630	5550	5550	5550	5550	5
538	20250213	095100	61000880	5550	5550	5550	5550	47
539	20250213	095000	60740030	5560	5540	5560	5540	344
540	20250213	094900	58834250	5560	5560	5560	5560	180
541	20250213	094800	57833450	5540	5560	5560	5540	15
542	20250213	094700	57750250	5560	5540	5560	5540	31
543	20250213	094600	57578490	5560	5540	5560	5540	230
544	20250213	094500	56304250	5560	5560	5560	5560	0
545	20250213	094400	56304250	5560	5560	5560	5560	0
546	20250213	094300	56304250	5560	5560	5560	5560	0
547	20250213	094200	56304250	5560	5560	5560	5560	0
548	20250213	094100	56304250	5560	5560	5560	5560	1
549	20250213	094000	56298690	5530	5530	5530	5530	0
550	20250213	093900	56298690	5530	5540	5550	5530	1461
551	20250213	093800	48209280	5550	5560	5570	5550	107
552	20250213	093700	47615350	5550	5550	5550	5550	100
553	20250213	093600	47060350	5550	5550	5550	5550	0
554	20250213	093500	47060350	5550	5550	5550	5550	7
555	20250213	093400	47021500	5550	5550	5550	5550	0
556	20250213	093300	47021500	5550	5550	5570	5550	92
557	20250213	093200	46510880	5550	5550	5550	5550	15
558	20250213	093100	46427630	5570	5560	5570	5550	623
559	20250213	093000	42963900	5560	5550	5560	5550	68
560	20250213	092900	42586200	5550	5560	5560	5550	63
561	20250213	092800	42236520	5560	5560	5560	5560	4
562	20250213	092700	42214280	5550	5560	5560	5550	21
563	20250213	092600	42097710	5550	5550	5550	5550	26
564	20250213	092500	41953410	5560	5540	5560	5540	578
565	20250213	092400	38741270	5560	5560	5560	5560	2
566	20250213	092300	38730150	5540	5560	5560	5540	93
567	20250213	092200	38214410	5560	5560	5560	5560	1
568	20250213	092100	38208850	5530	5550	5550	5530	983
569	20250213	092000	32765170	5550	5540	5550	5540	631
570	20250213	091900	29269420	5540	5550	5550	5540	232
571	20250213	091800	27982120	5550	5550	5550	5550	348
572	20250213	091700	26050720	5550	5550	5550	5550	208
573	20250213	091600	24896320	5550	5550	5550	5550	0
574	20250213	091500	24896320	5550	5550	5550	5550	71
575	20250213	091400	24502270	5550	5550	5550	5550	0
576	20250213	091300	24502270	5550	5560	5560	5550	237
577	20250213	091200	23186870	5560	5560	5560	5560	0
578	20250213	091100	23186870	5560	5560	5560	5560	212
579	20250213	091000	22008150	5550	5550	5550	5550	0
580	20250213	090900	22008150	5550	5550	5550	5550	400
581	20250213	090800	19788150	5550	5560	5560	5550	413
582	20250213	090700	17494240	5560	5560	5560	5560	282
583	20250213	090600	15926320	5600	5600	5600	5600	0
584	20250213	090500	15926320	5600	5600	5600	5600	300
585	20250213	090400	14246320	5600	5600	5600	5560	29
586	20250213	090300	14084640	5560	5590	5610	5560	167
587	20250213	090200	13149760	5610	5610	5610	5610	0
588	20250213	090100	13149760	5610	5610	5610	5610	1
589	20250213	090000	13144150	5600	5540	5600	5540	2364