KissMeData/006730/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	184900	444170960	5570	5570	5570	5570	1620
3	20250217	184800	444170960	5570	5570	5570	5570	0
4	20250217	184700	444170960	5570	5570	5570	5570	0
5	20250217	184600	444170960	5570	5570	5570	5570	0
6	20250217	184500	444170960	5570	5570	5570	5570	0
7	20250217	184400	444170960	5570	5570	5570	5570	0
8	20250217	184300	444170960	5570	5570	5570	5570	0
9	20250217	184200	444170960	5570	5570	5570	5570	0
10	20250217	184100	444170960	5570	5570	5570	5570	0
11	20250217	184000	444170960	5570	5570	5570	5570	0
12	20250217	183900	444170960	5570	5570	5570	5570	0
13	20250217	183800	444170960	5570	5570	5570	5570	0
14	20250217	183700	444170960	5570	5570	5570	5570	0
15	20250217	183600	444170960	5570	5570	5570	5570	0
16	20250217	183500	444170960	5570	5570	5570	5570	0
17	20250217	183400	444170960	5570	5570	5570	5570	0
18	20250217	183300	444170960	5570	5570	5570	5570	0
19	20250217	183200	444170960	5570	5570	5570	5570	0
20	20250217	183100	444170960	5570	5570	5570	5570	0
21	20250217	183000	444170960	5570	5570	5570	5570	0
22	20250217	182900	444170960	5570	5570	5570	5570	0
23	20250217	182800	444170960	5570	5570	5570	5570	0
24	20250217	182700	444170960	5570	5570	5570	5570	0
25	20250217	182600	444170960	5570	5570	5570	5570	0
26	20250217	182500	444170960	5570	5570	5570	5570	0
27	20250217	182400	444170960	5570	5570	5570	5570	0
28	20250217	182300	444170960	5570	5570	5570	5570	0
29	20250217	182200	444170960	5570	5570	5570	5570	0
30	20250217	182100	444170960	5570	5570	5570	5570	0
31	20250217	182000	444170960	5570	5570	5570	5570	0
32	20250217	181900	444170960	5570	5570	5570	5570	1620
33	20250217	181800	444170960	5570	5570	5570	5570	0
34	20250217	181700	444170960	5570	5570	5570	5570	0
35	20250217	181600	444170960	5570	5570	5570	5570	0
36	20250217	181500	444170960	5570	5570	5570	5570	0
37	20250217	181400	444170960	5570	5570	5570	5570	0
38	20250217	181300	444170960	5570	5570	5570	5570	0
39	20250217	181200	444170960	5570	5570	5570	5570	0
40	20250217	181100	444170960	5570	5570	5570	5570	0
41	20250217	181000	444170960	5570	5570	5570	5570	0
42	20250217	180900	444170960	5570	5570	5570	5570	0
43	20250217	180800	444170960	5570	5570	5570	5570	0
44	20250217	180700	444170960	5570	5570	5570	5570	0
45	20250217	180600	444170960	5570	5570	5570	5570	0
46	20250217	180500	444170960	5570	5570	5570	5570	0
47	20250217	180400	444170960	5570	5570	5570	5570	0
48	20250217	180300	444170960	5570	5570	5570	5570	0
49	20250217	180200	444170960	5570	5570	5570	5570	0
50	20250217	180100	444170960	5570	5570	5570	5570	0
51	20250217	180000	444170960	5570	5570	5570	5570	0
52	20250217	175900	444170960	5570	5570	5570	5570	0
53	20250217	175800	444170960	5570	5570	5570	5570	0
54	20250217	175700	444170960	5570	5570	5570	5570	0
55	20250217	175600	444170960	5570	5570	5570	5570	0
56	20250217	175500	444170960	5570	5570	5570	5570	0
57	20250217	175400	444170960	5570	5570	5570	5570	0
58	20250217	175300	444170960	5570	5570	5570	5570	0
59	20250217	175200	444170960	5570	5570	5570	5570	0
60	20250217	175100	444170960	5570	5570	5570	5570	0
61	20250217	175000	444170960	5570	5570	5570	5570	0
62	20250217	174900	444170960	5570	5570	5570	5570	1620
63	20250217	174800	444170960	5570	5570	5570	5570	0
64	20250217	174700	444170960	5570	5570	5570	5570	0
65	20250217	174600	444170960	5570	5570	5570	5570	0
66	20250217	174500	444170960	5570	5570	5570	5570	0
67	20250217	174400	444170960	5570	5570	5570	5570	0
68	20250217	174300	444170960	5570	5570	5570	5570	0
69	20250217	174200	444170960	5570	5570	5570	5570	0
70	20250217	174100	444170960	5570	5570	5570	5570	0
71	20250217	174000	444170960	5570	5570	5570	5570	0
72	20250217	173900	444170960	5570	5570	5570	5570	0
73	20250217	173800	444170960	5570	5570	5570	5570	0
74	20250217	173700	444170960	5570	5570	5570	5570	0
75	20250217	173600	444170960	5570	5570	5570	5570	0
76	20250217	173500	444170960	5570	5570	5570	5570	0
77	20250217	173400	444170960	5570	5570	5570	5570	0
78	20250217	173300	444170960	5570	5570	5570	5570	0
79	20250217	173200	444170960	5570	5570	5570	5570	0
80	20250217	173100	444170960	5570	5570	5570	5570	0
81	20250217	173000	444170960	5570	5570	5570	5570	0
82	20250217	172900	444170960	5570	5570	5570	5570	0
83	20250217	172800	444170960	5570	5570	5570	5570	0
84	20250217	172700	444170960	5570	5570	5570	5570	0
85	20250217	172600	444170960	5570	5570	5570	5570	0
86	20250217	172500	444170960	5570	5570	5570	5570	0
87	20250217	172400	444170960	5570	5570	5570	5570	0
88	20250217	172300	444170960	5570	5570	5570	5570	0
89	20250217	172200	444170960	5570	5570	5570	5570	0
90	20250217	172100	444170960	5570	5570	5570	5570	0
91	20250217	172000	444170960	5570	5570	5570	5570	0
92	20250217	171900	444170960	5570	5570	5570	5570	1620
93	20250217	171800	444170960	5570	5570	5570	5570	0
94	20250217	171700	444170960	5570	5570	5570	5570	0
95	20250217	171600	444170960	5570	5570	5570	5570	0
96	20250217	171500	444170960	5570	5570	5570	5570	0
97	20250217	171400	444170960	5570	5570	5570	5570	0
98	20250217	171300	444170960	5570	5570	5570	5570	0
99	20250217	171200	444170960	5570	5570	5570	5570	0
100	20250217	171100	444170960	5570	5570	5570	5570	0
101	20250217	171000	444170960	5570	5570	5570	5570	0
102	20250217	170900	444170960	5570	5570	5570	5570	0
103	20250217	170800	444170960	5570	5570	5570	5570	0
104	20250217	170700	444170960	5570	5570	5570	5570	0
105	20250217	170600	444170960	5570	5570	5570	5570	0
106	20250217	170500	444170960	5570	5570	5570	5570	0
107	20250217	170400	444170960	5570	5570	5570	5570	0
108	20250217	170300	444170960	5570	5570	5570	5570	0
109	20250217	170200	444170960	5570	5570	5570	5570	0
110	20250217	170100	444170960	5570	5570	5570	5570	0
111	20250217	170000	444170960	5570	5570	5570	5570	0
112	20250217	165900	444170960	5570	5570	5570	5570	0
113	20250217	165800	444170960	5570	5570	5570	5570	0
114	20250217	165700	444170960	5570	5570	5570	5570	0
115	20250217	165600	444170960	5570	5570	5570	5570	0
116	20250217	165500	444170960	5570	5570	5570	5570	0
117	20250217	165400	444170960	5570	5570	5570	5570	0
118	20250217	165300	444170960	5570	5570	5570	5570	0
119	20250217	165200	444170960	5570	5570	5570	5570	0
120	20250217	165100	444170960	5570	5570	5570	5570	0
121	20250217	165000	444170960	5570	5570	5570	5570	0
122	20250217	164900	444170960	5570	5570	5570	5570	1620
123	20250217	164800	444170960	5570	5570	5570	5570	0
124	20250217	164700	444170960	5570	5570	5570	5570	0
125	20250217	164600	444170960	5570	5570	5570	5570	0
126	20250217	164500	444170960	5570	5570	5570	5570	0
127	20250217	164400	444170960	5570	5570	5570	5570	0
128	20250217	164300	444170960	5570	5570	5570	5570	0
129	20250217	164200	444170960	5570	5570	5570	5570	0
130	20250217	164100	444170960	5570	5570	5570	5570	0
131	20250217	164000	444170960	5570	5570	5570	5570	0
132	20250217	163900	444170960	5570	5570	5570	5570	0
133	20250217	163800	444170960	5570	5570	5570	5570	0
134	20250217	163700	444170960	5570	5570	5570	5570	0
135	20250217	163600	444170960	5570	5570	5570	5570	0
136	20250217	163500	444170960	5570	5570	5570	5570	0
137	20250217	163400	444170960	5570	5570	5570	5570	0
138	20250217	163300	444170960	5570	5570	5570	5570	0
139	20250217	163200	444170960	5570	5570	5570	5570	0
140	20250217	163100	444170960	5570	5570	5570	5570	0
141	20250217	163000	444170960	5570	5570	5570	5570	0
142	20250217	162900	444170960	5570	5570	5570	5570	0
143	20250217	162800	444170960	5570	5570	5570	5570	0
144	20250217	162700	444170960	5570	5570	5570	5570	0
145	20250217	162600	444170960	5570	5570	5570	5570	0
146	20250217	162500	444170960	5570	5570	5570	5570	0
147	20250217	162400	444170960	5570	5570	5570	5570	0
148	20250217	162300	444170960	5570	5570	5570	5570	0
149	20250217	162200	444170960	5570	5570	5570	5570	0
150	20250217	162100	444170960	5570	5570	5570	5570	0
151	20250217	162000	444170960	5570	5570	5570	5570	0
152	20250217	161900	444170960	5570	5570	5570	5570	1620
153	20250217	161800	444170960	5570	5570	5570	5570	0
154	20250217	161700	444170960	5570	5570	5570	5570	0
155	20250217	161600	444170960	5570	5570	5570	5570	0
156	20250217	161500	444170960	5570	5570	5570	5570	0
157	20250217	161400	444170960	5570	5570	5570	5570	0
158	20250217	161300	444170960	5570	5570	5570	5570	0
159	20250217	161200	444170960	5570	5570	5570	5570	0
160	20250217	161100	444170960	5570	5570	5570	5570	0
161	20250217	161000	444170960	5570	5570	5570	5570	0
162	20250217	160900	444170960	5570	5570	5570	5570	0
163	20250217	160800	444170960	5570	5570	5570	5570	0
164	20250217	160700	444170960	5570	5570	5570	5570	0
165	20250217	160600	444170960	5570	5570	5570	5570	0
166	20250217	160500	444170960	5570	5570	5570	5570	0
167	20250217	160400	444170960	5570	5570	5570	5570	0
168	20250217	160300	444170960	5570	5570	5570	5570	0
169	20250217	160200	444170960	5570	5570	5570	5570	0
170	20250217	160100	444170960	5570	5570	5570	5570	0
171	20250217	160000	444170960	5570	5570	5570	5570	0
172	20250217	155900	444170960	5570	5570	5570	5570	0
173	20250217	155800	444170960	5570	5570	5570	5570	0
174	20250217	155700	444170960	5570	5570	5570	5570	0
175	20250217	155600	444170960	5570	5570	5570	5570	0
176	20250217	155500	444170960	5570	5570	5570	5570	0
177	20250217	155400	444170960	5570	5570	5570	5570	0
178	20250217	155300	444170960	5570	5570	5570	5570	0
179	20250217	155200	444170960	5570	5570	5570	5570	0
180	20250217	155100	444170960	5570	5570	5570	5570	0
181	20250217	155000	444170960	5570	5570	5570	5570	0
182	20250217	154900	444170960	5570	5570	5570	5570	1620
183	20250217	154800	444170960	5570	5570	5570	5570	0
184	20250217	154700	444170960	5570	5570	5570	5570	0
185	20250217	154600	444170960	5570	5570	5570	5570	0
186	20250217	154500	444170960	5570	5570	5570	5570	0
187	20250217	154400	444170960	5570	5570	5570	5570	0
188	20250217	154300	444170960	5570	5570	5570	5570	0
189	20250217	154200	444170960	5570	5570	5570	5570	0
190	20250217	154100	444170960	5570	5570	5570	5570	0
191	20250217	154000	444170960	5570	5570	5570	5570	0
192	20250217	153900	444170960	5570	5570	5570	5570	0
193	20250217	153800	444170960	5570	5570	5570	5570	0
194	20250217	153700	444170960	5570	5570	5570	5570	0
195	20250217	153600	444170960	5570	5570	5570	5570	0
196	20250217	153500	444170960	5570	5570	5570	5570	0
197	20250217	153400	444170960	5570	5570	5570	5570	0
198	20250217	153300	444170960	5570	5570	5570	5570	0
199	20250217	153200	444170960	5570	5570	5570	5570	0
200	20250217	153100	444170960	5570	5570	5570	5570	0
201	20250217	153000	444170960	5570	5570	5570	5570	1620
202	20250217	152900	435147560	5570	5570	5570	5570	0
203	20250217	152800	435147560	5570	5570	5570	5570	0
204	20250217	152700	435147560	5570	5570	5570	5570	0
205	20250217	152600	435147560	5570	5570	5570	5570	0
206	20250217	152500	435147560	5570	5570	5570	5570	0
207	20250217	152400	435147560	5570	5570	5570	5570	0
208	20250217	152300	435147560	5570	5570	5570	5570	0
209	20250217	152200	435147560	5570	5570	5570	5570	0
210	20250217	152100	435147560	5570	5570	5570	5570	0
211	20250217	152000	435147560	5570	5570	5570	5570	0
212	20250217	151900	435147560	5570	5560	5570	5560	122
213	20250217	151800	434468800	5560	5550	5560	5550	50
214	20250217	151700	434191280	5560	5560	5570	5560	97
215	20250217	151600	433651950	5560	5560	5560	5560	167
216	20250217	151500	432723430	5560	5560	5560	5560	581
217	20250217	151400	429493070	5560	5560	5560	5560	88
218	20250217	151300	429003790	5560	5560	5560	5560	63
219	20250217	151200	428653510	5560	5560	5560	5560	96
220	20250217	151100	428119750	5560	5560	5560	5560	988
221	20250217	151000	422626470	5560	5570	5570	5560	265
222	20250217	150900	421150890	5570	5570	5580	5570	117
223	20250217	150800	420499070	5580	5570	5580	5570	2
224	20250217	150700	420487920	5580	5570	5580	5570	14
225	20250217	150600	420409930	5570	5570	5570	5570	50
226	20250217	150500	420131430	5570	5570	5570	5570	37
227	20250217	150400	419925340	5570	5570	5570	5570	112
228	20250217	150300	419301500	5570	5570	5570	5570	33
229	20250217	150200	419117690	5570	5570	5570	5570	53
230	20250217	150100	418822480	5570	5570	5570	5570	18
231	20250217	150000	418722220	5570	5580	5580	5570	205
232	20250217	145900	417580250	5580	5580	5580	5580	1
233	20250217	145800	417574670	5580	5570	5580	5570	13
234	20250217	145700	417502150	5570	5580	5580	5570	41
235	20250217	145600	417273570	5580	5570	5580	5570	52
236	20250217	145500	416983900	5570	5570	5580	5570	43
237	20250217	145400	416744370	5580	5570	5580	5570	72
238	20250217	145300	416343280	5570	5570	5570	5570	1
239	20250217	145200	416337710	5580	5570	5580	5570	445
240	20250217	145100	413854960	5570	5570	5570	5570	28
241	20250217	145000	413699000	5580	5570	5580	5570	51
242	20250217	144900	413414920	5580	5570	5580	5570	3
243	20250217	144800	413398200	5570	5570	5570	5570	62
244	20250217	144700	413052860	5570	5570	5570	5570	1
245	20250217	144600	413047290	5580	5570	5580	5570	35
246	20250217	144500	412852330	5570	5570	5570	5570	17
247	20250217	144400	412757640	5580	5580	5580	5580	0
248	20250217	144300	412757640	5580	5570	5580	5570	2
249	20250217	144200	412746490	5570	5570	5570	5570	80
250	20250217	144100	412300890	5570	5570	5570	5570	16
251	20250217	144000	412211770	5570	5570	5570	5570	42
252	20250217	143900	411977830	5570	5570	5570	5570	22
253	20250217	143800	411855290	5570	5570	5570	5570	50
254	20250217	143700	411576790	5570	5570	5570	5570	0
255	20250217	143600	411576790	5570	5570	5570	5570	14
256	20250217	143500	411498810	5580	5580	5580	5580	245
257	20250217	143400	410131710	5580	5580	5580	5580	46
258	20250217	143300	409875030	5580	5600	5600	5580	211
259	20250217	143200	408695630	5600	5570	5610	5570	10827
260	20250217	143100	348071870	5570	5580	5580	5570	105
261	20250217	143000	347487010	5600	5550	5600	5550	10220
262	20250217	142900	290429790	5550	5560	5560	5550	450
263	20250217	142800	287928290	5560	5550	5560	5550	154
264	20250217	142700	287073090	5550	5550	5550	5550	44
265	20250217	142600	286828890	5560	5560	5560	5550	77
266	20250217	142500	286401350	5560	5550	5560	5550	149
267	20250217	142400	285573550	5550	5550	5550	5550	87
268	20250217	142300	285090700	5550	5550	5550	5550	60
269	20250217	142200	284757700	5550	5550	5550	5550	99
270	20250217	142100	284208250	5550	5550	5550	5550	49
271	20250217	142000	283936300	5550	5550	5550	5550	105
272	20250217	141900	283353550	5550	5550	5550	5550	55
273	20250217	141800	283048300	5550	5550	5550	5550	120
274	20250217	141700	282382300	5550	5550	5550	5550	68
275	20250217	141600	282004900	5550	5550	5550	5550	100
276	20250217	141500	281449900	5550	5550	5550	5550	47
277	20250217	141400	281189050	5550	5550	5550	5550	50
278	20250217	141300	280911550	5550	5560	5560	5550	72
279	20250217	141200	280511930	5550	5550	5560	5550	62
280	20250217	141100	280167820	5550	5560	5560	5550	52
281	20250217	141000	279879210	5550	5550	5550	5550	99
282	20250217	140900	279329760	5550	5550	5550	5550	65
283	20250217	140800	278969010	5560	5550	5560	5550	76
284	20250217	140700	278547200	5550	5550	5550	5550	73
285	20250217	140600	278142050	5550	5550	5550	5550	89
286	20250217	140500	277648100	5550	5550	5550	5550	58
287	20250217	140400	277326200	5550	5550	5550	5550	90
288	20250217	140300	276826700	5550	5550	5550	5550	445
289	20250217	140200	274356950	5550	5550	5550	5550	82
290	20250217	140100	273901850	5550	5550	5550	5550	90
291	20250217	140000	273402350	5550	5550	5550	5550	70
292	20250217	135900	273013850	5550	5550	5550	5550	18
293	20250217	135800	272913950	5550	5550	5550	5550	84
294	20250217	135700	272447750	5550	5550	5550	5550	278
295	20250217	135600	270904850	5550	5550	5550	5550	76
296	20250217	135500	270483050	5550	5550	5550	5550	70
297	20250217	135400	270094550	5550	5550	5550	5550	90
298	20250217	135300	269595050	5550	5550	5550	5550	60
299	20250217	135200	269262050	5550	5550	5550	5550	287
300	20250217	135100	267669200	5550	5550	5550	5550	87
301	20250217	135000	267186350	5550	5550	5550	5550	76
302	20250217	134900	266764550	5550	5550	5550	5550	74
303	20250217	134800	266353850	5550	5550	5550	5550	65
304	20250217	134700	265993100	5550	5550	5550	5550	96
305	20250217	134600	265460300	5550	5540	5550	5540	113
306	20250217	134500	264833680	5550	5550	5550	5550	36
307	20250217	134400	264633880	5550	5550	5550	5550	12
308	20250217	134300	264567280	5550	5550	5550	5550	95
309	20250217	134200	264040030	5550	5550	5560	5550	55
310	20250217	134100	263734770	5550	5540	5550	5540	561
311	20250217	134000	260621520	5540	5540	5550	5540	95
312	20250217	133900	260094780	5540	5550	5550	5540	171
313	20250217	133800	259146480	5550	5540	5550	5540	70
314	20250217	133700	258758650	5540	5540	5550	5540	92
315	20250217	133600	258248960	5540	5550	5550	5540	92
316	20250217	133500	257738930	5540	5540	5540	5540	104
317	20250217	133400	257162770	5540	5540	5540	5540	42
318	20250217	133300	256930090	5550	5540	5550	5540	153
319	20250217	133200	256082200	5540	5540	5540	5540	57
320	20250217	133100	255766420	5540	5540	5540	5540	124
321	20250217	133000	255079460	5540	5550	5550	5540	108
322	20250217	132900	254480750	5540	5540	5540	5540	101
323	20250217	132800	253921210	5540	5540	5540	5540	12
324	20250217	132700	253854730	5540	5550	5550	5540	58
325	20250217	132600	253533310	5550	5550	5550	5540	89
326	20250217	132500	253039960	5540	5550	5550	5540	118
327	20250217	132400	252385460	5550	5540	5550	5540	142
328	20250217	132300	251597890	5550	5540	5550	5540	96
329	20250217	132200	251066040	5540	5540	5540	5540	68
330	20250217	132100	250689320	5540	5540	5540	5540	80
331	20250217	132000	250246120	5540	5540	5540	5540	71
332	20250217	131900	249852780	5540	5540	5540	5540	90
333	20250217	131800	249354180	5540	5560	5560	5540	56
334	20250217	131700	249043820	5540	5540	5540	5540	95
335	20250217	131600	248517520	5550	5540	5550	5540	173
336	20250217	131500	247558090	5540	5540	5550	5540	79
337	20250217	131400	247120320	5540	5540	5540	5540	64
338	20250217	131300	246765760	5540	5540	5540	5540	47
339	20250217	131200	246505380	5540	5550	5550	5540	51
340	20250217	131100	246222830	5540	5540	5540	5540	114
341	20250217	131000	245591270	5540	5540	5540	5540	68
342	20250217	130900	245214550	5540	5550	5550	5540	175
343	20250217	130800	244244050	5540	5540	5540	5540	1058
344	20250217	130700	238382730	5540	5540	5540	5540	105
345	20250217	130600	237801030	5540	5540	5540	5540	41
346	20250217	130500	237573890	5550	5540	5550	5540	161
347	20250217	130400	236681050	5540	5540	5540	5540	58
348	20250217	130300	236359730	5550	5550	5550	5550	62
349	20250217	130200	236015630	5550	5540	5550	5540	211
350	20250217	130100	234845230	5540	5540	5540	5540	88
351	20250217	130000	234357710	5540	5540	5540	5540	72
352	20250217	125900	233958830	5540	5540	5540	5540	68
353	20250217	125800	233582110	5550	5550	5550	5550	401
354	20250217	125700	231356560	5550	5550	5550	5550	1548
355	20250217	125600	222765160	5550	5550	5560	5550	361
356	20250217	125500	220758860	5550	5550	5550	5550	95
357	20250217	125400	220231610	5550	5550	5550	5550	82
358	20250217	125300	219776510	5550	5550	5550	5550	66
359	20250217	125200	219410210	5550	5570	5570	5550	76
360	20250217	125100	218988310	5570	5570	5570	5550	86
361	20250217	125000	218510110	5550	5550	5550	5550	60
362	20250217	124900	218177110	5570	5550	5570	5550	80
363	20250217	124800	217732330	5550	5550	5550	5550	91
364	20250217	124700	217227280	5550	5560	5560	5550	1043
365	20250217	124600	211428630	5550	5550	5550	5550	127
366	20250217	124500	210723780	5550	5550	5550	5550	45
367	20250217	124400	210474030	5560	5550	5560	5550	185
368	20250217	124300	209446600	5560	5560	5560	5560	230
369	20250217	124200	208167800	5560	5560	5560	5560	101
370	20250217	124100	207606240	5560	5560	5560	5550	2026
371	20250217	124000	196361370	5560	5560	5560	5560	0
372	20250217	123900	196361370	5560	5560	5560	5560	7
373	20250217	123800	196322450	5560	5560	5560	5560	0
374	20250217	123700	196322450	5560	5560	5560	5560	11
375	20250217	123600	196261290	5560	5550	5560	5550	104
376	20250217	123500	195683740	5550	5550	5550	5550	0
377	20250217	123400	195683740	5550	5550	5550	5550	66
378	20250217	123300	195317440	5550	5550	5550	5550	0
379	20250217	123200	195317440	5550	5550	5550	5550	67
380	20250217	123100	194945590	5550	5550	5550	5550	0
381	20250217	123000	194945590	5550	5550	5550	5550	11
382	20250217	122900	194884540	5560	5560	5560	5560	0
383	20250217	122800	194884540	5560	5560	5560	5560	0
384	20250217	122700	194884540	5560	5560	5560	5560	31
385	20250217	122600	194712180	5560	5560	5560	5560	2
386	20250217	122500	194701060	5560	5560	5560	5560	5
387	20250217	122400	194673260	5560	5560	5560	5560	300
388	20250217	122300	193005260	5560	5560	5560	5560	2
389	20250217	122200	192994140	5560	5560	5560	5560	14
390	20250217	122100	192916300	5560	5560	5560	5560	25
391	20250217	122000	192777300	5560	5560	5560	5560	223
392	20250217	121900	191537420	5550	5550	5550	5550	0
393	20250217	121800	191537420	5550	5550	5550	5550	60
394	20250217	121700	191204420	5560	5560	5560	5560	2
395	20250217	121600	191193300	5560	5560	5560	5550	118
396	20250217	121500	190537740	5560	5560	5560	5560	2
397	20250217	121400	190526620	5560	5560	5560	5560	545
398	20250217	121300	187496420	5560	5560	5560	5560	0
399	20250217	121200	187496420	5560	5560	5570	5560	520
400	20250217	121100	184604520	5560	5560	5560	5560	0
401	20250217	121000	184604520	5560	5560	5560	5560	5
402	20250217	120900	184576720	5570	5570	5570	5570	0
403	20250217	120800	184576720	5570	5570	5570	5570	0
404	20250217	120700	184576720	5570	5570	5570	5570	0
405	20250217	120600	184576720	5570	5570	5570	5570	0
406	20250217	120500	184576720	5570	5570	5570	5570	1
407	20250217	120400	184571150	5560	5560	5560	5560	33
408	20250217	120300	184387670	5560	5560	5560	5560	17
409	20250217	120200	184293150	5560	5560	5560	5560	16
410	20250217	120100	184204190	5570	5570	5570	5570	0
411	20250217	120000	184204190	5570	5570	5570	5570	1
412	20250217	115900	184198620	5560	5560	5560	5560	0
413	20250217	115800	184198620	5560	5560	5560	5560	0
414	20250217	115700	184198620	5560	5560	5560	5560	0
415	20250217	115600	184198620	5560	5560	5560	5560	179
416	20250217	115500	183203380	5570	5570	5570	5570	1
417	20250217	115400	183197810	5560	5560	5560	5560	0
418	20250217	115300	183197810	5560	5560	5560	5560	6
419	20250217	115200	183164450	5570	5570	5570	5570	0
420	20250217	115100	183164450	5570	5570	5570	5570	6
421	20250217	115000	183131030	5570	5570	5570	5570	14
422	20250217	114900	183053050	5570	5570	5570	5570	1
423	20250217	114800	183047480	5560	5560	5560	5560	0
424	20250217	114700	183047480	5560	5560	5560	5560	0
425	20250217	114600	183047480	5560	5560	5560	5560	0
426	20250217	114500	183047480	5560	5560	5560	5560	10
427	20250217	114400	182991880	5570	5570	5570	5570	0
428	20250217	114300	182991880	5570	5570	5570	5570	0
429	20250217	114200	182991880	5570	5570	5570	5570	0
430	20250217	114100	182991880	5570	5570	5570	5570	1
431	20250217	114000	182986310	5560	5560	5560	5560	4
432	20250217	113900	182964070	5560	5560	5560	5560	0
433	20250217	113800	182964070	5560	5560	5560	5560	0
434	20250217	113700	182964070	5560	5560	5560	5560	0
435	20250217	113600	182964070	5560	5560	5560	5560	4
436	20250217	113500	182941830	5570	5570	5570	5570	30
437	20250217	113400	182774730	5570	5570	5570	5570	312
438	20250217	113300	181036890	5560	5560	5560	5560	4
439	20250217	113200	181014650	5560	5560	5560	5560	0
440	20250217	113100	181014650	5560	5560	5560	5560	0
441	20250217	113000	181014650	5560	5560	5560	5560	0
442	20250217	112900	181014650	5560	5560	5560	5560	0
443	20250217	112800	181014650	5560	5550	5560	5550	580
444	20250217	112700	177792590	5550	5550	5550	5550	0
445	20250217	112600	177792590	5550	5550	5550	5550	0
446	20250217	112500	177792590	5550	5550	5550	5550	0
447	20250217	112400	177792590	5550	5560	5560	5550	1500
448	20250217	112300	169463220	5560	5560	5560	5560	0
449	20250217	112200	169463220	5560	5560	5560	5560	1
450	20250217	112100	169457660	5560	5560	5560	5560	14
451	20250217	112000	169379820	5570	5570	5570	5570	36
452	20250217	111900	169179300	5570	5570	5570	5570	0
453	20250217	111800	169179300	5570	5570	5570	5570	119
454	20250217	111700	168516470	5570	5570	5570	5570	0
455	20250217	111600	168516470	5570	5570	5570	5570	228
456	20250217	111500	167246510	5570	5570	5570	5570	0
457	20250217	111400	167246510	5570	5570	5570	5570	1244
458	20250217	111300	160317430	5560	5570	5570	5560	1140
459	20250217	111200	153975040	5570	5570	5570	5570	0
460	20250217	111100	153975040	5570	5580	5580	5570	6
461	20250217	111000	153941570	5580	5580	5580	5580	0
462	20250217	110900	153941570	5580	5580	5580	5580	0
463	20250217	110800	153941570	5580	5580	5580	5580	0
464	20250217	110700	153941570	5580	5580	5580	5580	146
465	20250217	110600	153126890	5570	5570	5570	5570	107
466	20250217	110500	152530900	5570	5570	5570	5570	63
467	20250217	110400	152179990	5570	5580	5580	5570	108
468	20250217	110300	151577450	5580	5580	5580	5580	18
469	20250217	110200	151477010	5570	5570	5570	5570	0
470	20250217	110100	151477010	5570	5570	5570	5570	3
471	20250217	110000	151460300	5560	5570	5570	5560	86
472	20250217	105900	150981700	5580	5580	5580	5580	0
473	20250217	105800	150981700	5580	5580	5580	5580	0
474	20250217	105700	150981700	5580	5580	5580	5580	20
475	20250217	105600	150870100	5580	5580	5580	5580	0
476	20250217	105500	150870100	5580	5580	5580	5580	0
477	20250217	105400	150870100	5580	5570	5580	5560	1301
478	20250217	105300	143632680	5570	5570	5570	5570	26
479	20250217	105200	143487860	5570	5570	5570	5570	10
480	20250217	105100	143432160	5570	5570	5570	5570	200
481	20250217	105000	142318160	5580	5580	5580	5580	1
482	20250217	104900	142312580	5570	5570	5570	5570	0
483	20250217	104800	142312580	5570	5570	5570	5570	8
484	20250217	104700	142268020	5570	5570	5570	5570	0
485	20250217	104600	142268020	5570	5570	5570	5570	0
486	20250217	104500	142268020	5570	5570	5570	5570	0
487	20250217	104400	142268020	5570	5570	5570	5570	0
488	20250217	104300	142268020	5570	5570	5570	5570	0
489	20250217	104200	142268020	5570	5580	5580	5570	1030
490	20250217	104100	136530620	5580	5580	5580	5580	1
491	20250217	104000	136525040	5580	5580	5580	5580	5
492	20250217	103900	136497140	5580	5580	5580	5580	5
493	20250217	103800	136469240	5580	5580	5580	5580	62
494	20250217	103700	136123280	5580	5580	5580	5580	10
495	20250217	103600	136067480	5580	5570	5580	5570	173
496	20250217	103500	135102400	5580	5580	5580	5580	34
497	20250217	103400	134912680	5580	5580	5580	5580	10
498	20250217	103300	134856880	5580	5580	5580	5580	12
499	20250217	103200	134789920	5570	5570	5570	5570	9
500	20250217	103100	134739790	5570	5580	5580	5570	287
501	20250217	103000	133141050	5570	5580	5580	5570	27
502	20250217	102900	132990510	5580	5580	5580	5580	10
503	20250217	102800	132934710	5580	5580	5580	5580	171
504	20250217	102700	131980530	5580	5580	5580	5580	10
505	20250217	102600	131924730	5580	5580	5580	5580	15
506	20250217	102500	131841030	5580	5580	5580	5570	36
507	20250217	102400	131640410	5580	5580	5580	5570	110
508	20250217	102300	131027610	5580	5580	5580	5580	10
509	20250217	102200	130971810	5580	5580	5580	5580	5
510	20250217	102100	130943910	5580	5580	5580	5580	5
511	20250217	102000	130916010	5580	5570	5580	5570	101
512	20250217	101900	130353430	5580	5580	5580	5580	1
513	20250217	101800	130347850	5580	5580	5580	5580	1
514	20250217	101700	130342270	5570	5580	5580	5570	251
515	20250217	101600	128944190	5570	5570	5570	5570	0
516	20250217	101500	128944190	5570	5580	5580	5570	397
517	20250217	101400	126731930	5580	5580	5580	5580	0
518	20250217	101300	126731930	5580	5580	5580	5580	5
519	20250217	101200	126704030	5580	5570	5580	5560	1899
520	20250217	101100	116125750	5570	5570	5570	5570	0
521	20250217	101000	116125750	5570	5560	5570	5560	1182
522	20250217	100900	109552010	5560	5560	5560	5560	20
523	20250217	100800	109440810	5570	5570	5570	5570	0
524	20250217	100700	109440810	5570	5570	5570	5570	0
525	20250217	100600	109440810	5570	5570	5570	5570	2
526	20250217	100500	109429670	5570	5570	5570	5570	0
527	20250217	100400	109429670	5570	5570	5570	5570	11
528	20250217	100300	109368400	5560	5560	5560	5560	0
529	20250217	100200	109368400	5560	5560	5560	5560	0
530	20250217	100100	109368400	5560	5560	5560	5560	4
531	20250217	100000	109346160	5570	5560	5570	5560	21
532	20250217	095900	109229390	5570	5570	5570	5570	0
533	20250217	095800	109229390	5570	5570	5570	5570	15
534	20250217	095700	109145840	5570	5570	5570	5570	5
535	20250217	095600	109117990	5570	5570	5570	5570	31
536	20250217	095500	108945320	5570	5570	5570	5570	5
537	20250217	095400	108917470	5570	5570	5570	5570	7
538	20250217	095300	108878480	5560	5560	5560	5560	0
539	20250217	095200	108878480	5560	5570	5570	5560	8
540	20250217	095100	108833980	5570	5570	5570	5570	11
541	20250217	095000	108772710	5570	5570	5570	5570	3
542	20250217	094900	108756000	5560	5560	5560	5560	318
543	20250217	094800	106987920	5560	5560	5560	5560	0
544	20250217	094700	106987920	5560	5550	5560	5550	605
545	20250217	094600	103630120	5550	5550	5550	5550	0
546	20250217	094500	103630120	5550	5550	5550	5550	84
547	20250217	094400	103163920	5560	5550	5560	5550	2138
548	20250217	094300	91296690	5550	5550	5550	5550	0
549	20250217	094200	91296690	5550	5540	5550	5540	30
550	20250217	094100	91130440	5540	5540	5540	5540	0
551	20250217	094000	91130440	5540	5540	5540	5540	2
552	20250217	093900	91119360	5550	5550	5550	5550	0
553	20250217	093800	91119360	5550	5550	5550	5550	0
554	20250217	093700	91119360	5550	5550	5550	5550	310
555	20250217	093600	89398860	5550	5550	5550	5550	0
556	20250217	093500	89398860	5550	5550	5550	5550	0
557	20250217	093400	89398860	5550	5550	5550	5550	701
558	20250217	093300	85508310	5550	5560	5560	5550	1026
559	20250217	093200	79813750	5570	5570	5570	5570	1
560	20250217	093100	79808180	5570	5570	5570	5570	0
561	20250217	093000	79808180	5570	5570	5570	5570	6
562	20250217	092900	79774760	5570	5570	5570	5570	1
563	20250217	092800	79769190	5560	5560	5560	5560	787
564	20250217	092700	75393470	5560	5560	5560	5560	10
565	20250217	092600	75337870	5560	5560	5560	5560	221
566	20250217	092500	74109110	5560	5560	5560	5560	0
567	20250217	092400	74109110	5560	5560	5560	5560	412
568	20250217	092300	71818390	5560	5570	5570	5560	1926
569	20250217	092200	61109670	5570	5570	5570	5570	0
570	20250217	092100	61109670	5570	5570	5570	5570	0
571	20250217	092000	61109670	5570	5570	5570	5570	0
572	20250217	091900	61109670	5570	5570	5570	5570	500
573	20250217	091800	58324670	5570	5570	5570	5570	0
574	20250217	091700	58324670	5570	5560	5570	5560	261
575	20250217	091600	56873500	5570	5570	5570	5570	4
576	20250217	091500	56851220	5570	5570	5570	5570	100
577	20250217	091400	56294220	5570	5570	5570	5570	0
578	20250217	091300	56294220	5570	5570	5570	5570	0
579	20250217	091200	56294220	5570	5570	5570	5570	0
580	20250217	091100	56294220	5570	5570	5570	5570	100
581	20250217	091000	55737220	5570	5560	5570	5560	904
582	20250217	090900	50710970	5570	5560	5570	5560	792
583	20250217	090800	46307420	5560	5580	5580	5540	5905
584	20250217	090700	13542380	5580	5580	5580	5580	265
585	20250217	090600	12063680	5580	5580	5580	5580	22
586	20250217	090500	11940920	5570	5580	5580	5570	73
587	20250217	090400	11534260	5570	5580	5580	5570	118
588	20250217	090300	10876950	5570	5570	5570	5570	0
589	20250217	090200	10876950	5570	5570	5570	5570	577
590	20250217	090100	7663060	5580	5600	5600	5580	344
591	20250217	090000	5741130	5630	5640	5640	5600	1018