KissMeData/056360/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194100	1070580380	5880	5880	5880	5880	2679
3	20250219	194000	1070580380	5880	5880	5880	5880	0
4	20250219	193900	1070580380	5880	5880	5880	5880	0
5	20250219	193800	1070580380	5880	5880	5880	5880	0
6	20250219	193700	1070580380	5880	5880	5880	5880	0
7	20250219	193600	1070580380	5880	5880	5880	5880	0
8	20250219	193500	1070580380	5880	5880	5880	5880	0
9	20250219	193400	1070580380	5880	5880	5880	5880	0
10	20250219	193300	1070580380	5880	5880	5880	5880	0
11	20250219	193200	1070580380	5880	5880	5880	5880	0
12	20250219	193100	1070580380	5880	5880	5880	5880	0
13	20250219	193000	1070580380	5880	5880	5880	5880	0
14	20250219	192900	1070580380	5880	5880	5880	5880	0
15	20250219	192800	1070580380	5880	5880	5880	5880	0
16	20250219	192700	1070580380	5880	5880	5880	5880	0
17	20250219	192600	1070580380	5880	5880	5880	5880	0
18	20250219	192500	1070580380	5880	5880	5880	5880	0
19	20250219	192400	1070580380	5880	5880	5880	5880	0
20	20250219	192300	1070580380	5880	5880	5880	5880	0
21	20250219	192200	1070580380	5880	5880	5880	5880	0
22	20250219	192100	1070580380	5880	5880	5880	5880	0
23	20250219	192000	1070580380	5880	5880	5880	5880	0
24	20250219	191900	1070580380	5880	5880	5880	5880	0
25	20250219	191800	1070580380	5880	5880	5880	5880	0
26	20250219	191700	1070580380	5880	5880	5880	5880	0
27	20250219	191600	1070580380	5880	5880	5880	5880	0
28	20250219	191500	1070580380	5880	5880	5880	5880	0
29	20250219	191400	1070580380	5880	5880	5880	5880	0
30	20250219	191300	1070580380	5880	5880	5880	5880	0
31	20250219	191200	1070580380	5880	5880	5880	5880	0
32	20250219	191100	1070580380	5880	5880	5880	5880	2679
33	20250219	191000	1070580380	5880	5880	5880	5880	0
34	20250219	190900	1070580380	5880	5880	5880	5880	0
35	20250219	190800	1070580380	5880	5880	5880	5880	0
36	20250219	190700	1070580380	5880	5880	5880	5880	0
37	20250219	190600	1070580380	5880	5880	5880	5880	0
38	20250219	190500	1070580380	5880	5880	5880	5880	0
39	20250219	190400	1070580380	5880	5880	5880	5880	0
40	20250219	190300	1070580380	5880	5880	5880	5880	0
41	20250219	190200	1070580380	5880	5880	5880	5880	0
42	20250219	190100	1070580380	5880	5880	5880	5880	0
43	20250219	190000	1070580380	5880	5880	5880	5880	0
44	20250219	185900	1070580380	5880	5880	5880	5880	0
45	20250219	185800	1070580380	5880	5880	5880	5880	0
46	20250219	185700	1070580380	5880	5880	5880	5880	0
47	20250219	185600	1070580380	5880	5880	5880	5880	0
48	20250219	185500	1070580380	5880	5880	5880	5880	0
49	20250219	185400	1070580380	5880	5880	5880	5880	0
50	20250219	185300	1070580380	5880	5880	5880	5880	0
51	20250219	185200	1070580380	5880	5880	5880	5880	0
52	20250219	185100	1070580380	5880	5880	5880	5880	0
53	20250219	185000	1070580380	5880	5880	5880	5880	0
54	20250219	184900	1070580380	5880	5880	5880	5880	0
55	20250219	184800	1070580380	5880	5880	5880	5880	0
56	20250219	184700	1070580380	5880	5880	5880	5880	0
57	20250219	184600	1070580380	5880	5880	5880	5880	0
58	20250219	184500	1070580380	5880	5880	5880	5880	0
59	20250219	184400	1070580380	5880	5880	5880	5880	0
60	20250219	184300	1070580380	5880	5880	5880	5880	0
61	20250219	184200	1070580380	5880	5880	5880	5880	0
62	20250219	184100	1070580380	5880	5880	5880	5880	2679
63	20250219	184000	1070580380	5880	5880	5880	5880	0
64	20250219	183900	1070580380	5880	5880	5880	5880	0
65	20250219	183800	1070580380	5880	5880	5880	5880	0
66	20250219	183700	1070580380	5880	5880	5880	5880	0
67	20250219	183600	1070580380	5880	5880	5880	5880	0
68	20250219	183500	1070580380	5880	5880	5880	5880	0
69	20250219	183400	1070580380	5880	5880	5880	5880	0
70	20250219	183300	1070580380	5880	5880	5880	5880	0
71	20250219	183200	1070580380	5880	5880	5880	5880	0
72	20250219	183100	1070580380	5880	5880	5880	5880	0
73	20250219	183000	1070580380	5880	5880	5880	5880	0
74	20250219	182900	1070580380	5880	5880	5880	5880	0
75	20250219	182800	1070580380	5880	5880	5880	5880	0
76	20250219	182700	1070580380	5880	5880	5880	5880	0
77	20250219	182600	1070580380	5880	5880	5880	5880	0
78	20250219	182500	1070580380	5880	5880	5880	5880	0
79	20250219	182400	1070580380	5880	5880	5880	5880	0
80	20250219	182300	1070580380	5880	5880	5880	5880	0
81	20250219	182200	1070580380	5880	5880	5880	5880	0
82	20250219	182100	1070580380	5880	5880	5880	5880	0
83	20250219	182000	1070580380	5880	5880	5880	5880	0
84	20250219	181900	1070580380	5880	5880	5880	5880	0
85	20250219	181800	1070580380	5880	5880	5880	5880	0
86	20250219	181700	1070580380	5880	5880	5880	5880	0
87	20250219	181600	1070580380	5880	5880	5880	5880	0
88	20250219	181500	1070580380	5880	5880	5880	5880	0
89	20250219	181400	1070580380	5880	5880	5880	5880	0
90	20250219	181300	1070580380	5880	5880	5880	5880	0
91	20250219	181200	1070580380	5880	5880	5880	5880	0
92	20250219	181100	1070580380	5880	5880	5880	5880	2679
93	20250219	181000	1070580380	5880	5880	5880	5880	0
94	20250219	180900	1070580380	5880	5880	5880	5880	0
95	20250219	180800	1070580380	5880	5880	5880	5880	0
96	20250219	180700	1070580380	5880	5880	5880	5880	0
97	20250219	180600	1070580380	5880	5880	5880	5880	0
98	20250219	180500	1070580380	5880	5880	5880	5880	0
99	20250219	180400	1070580380	5880	5880	5880	5880	0
100	20250219	180300	1070580380	5880	5880	5880	5880	0
101	20250219	180200	1070580380	5880	5880	5880	5880	0
102	20250219	180100	1070580380	5880	5880	5880	5880	0
103	20250219	180000	1070580380	5880	5880	5880	5880	0
104	20250219	175900	1070580380	5880	5880	5880	5880	0
105	20250219	175800	1070580380	5880	5880	5880	5880	0
106	20250219	175700	1070580380	5880	5880	5880	5880	0
107	20250219	175600	1070580380	5880	5880	5880	5880	0
108	20250219	175500	1070580380	5880	5880	5880	5880	0
109	20250219	175400	1070580380	5880	5880	5880	5880	0
110	20250219	175300	1070580380	5880	5880	5880	5880	0
111	20250219	175200	1070580380	5880	5880	5880	5880	0
112	20250219	175100	1070580380	5880	5880	5880	5880	0
113	20250219	175000	1070580380	5880	5880	5880	5880	0
114	20250219	174900	1070580380	5880	5880	5880	5880	0
115	20250219	174800	1070580380	5880	5880	5880	5880	0
116	20250219	174700	1070580380	5880	5880	5880	5880	0
117	20250219	174600	1070580380	5880	5880	5880	5880	0
118	20250219	174500	1070580380	5880	5880	5880	5880	0
119	20250219	174400	1070580380	5880	5880	5880	5880	0
120	20250219	174300	1070580380	5880	5880	5880	5880	0
121	20250219	174200	1070580380	5880	5880	5880	5880	0
122	20250219	174100	1070580380	5880	5880	5880	5880	2679
123	20250219	174000	1070580380	5880	5880	5880	5880	0
124	20250219	173900	1070580380	5880	5880	5880	5880	0
125	20250219	173800	1070580380	5880	5880	5880	5880	0
126	20250219	173700	1070580380	5880	5880	5880	5880	0
127	20250219	173600	1070580380	5880	5880	5880	5880	0
128	20250219	173500	1070580380	5880	5880	5880	5880	0
129	20250219	173400	1070580380	5880	5880	5880	5880	0
130	20250219	173300	1070580380	5880	5880	5880	5880	0
131	20250219	173200	1070580380	5880	5880	5880	5880	0
132	20250219	173100	1070580380	5880	5880	5880	5880	0
133	20250219	173000	1070580380	5880	5880	5880	5880	0
134	20250219	172900	1070580380	5880	5880	5880	5880	0
135	20250219	172800	1070580380	5880	5880	5880	5880	0
136	20250219	172700	1070580380	5880	5880	5880	5880	0
137	20250219	172600	1070580380	5880	5880	5880	5880	0
138	20250219	172500	1070580380	5880	5880	5880	5880	0
139	20250219	172400	1070580380	5880	5880	5880	5880	0
140	20250219	172300	1070580380	5880	5880	5880	5880	0
141	20250219	172200	1070580380	5880	5880	5880	5880	0
142	20250219	172100	1070580380	5880	5880	5880	5880	0
143	20250219	172000	1070580380	5880	5880	5880	5880	0
144	20250219	171900	1070580380	5880	5880	5880	5880	0
145	20250219	171800	1070580380	5880	5880	5880	5880	0
146	20250219	171700	1070580380	5880	5880	5880	5880	0
147	20250219	171600	1070580380	5880	5880	5880	5880	0
148	20250219	171500	1070580380	5880	5880	5880	5880	0
149	20250219	171400	1070580380	5880	5880	5880	5880	0
150	20250219	171300	1070580380	5880	5880	5880	5880	0
151	20250219	171200	1070580380	5880	5880	5880	5880	0
152	20250219	171100	1070580380	5880	5880	5880	5880	2679
153	20250219	171000	1070580380	5880	5880	5880	5880	0
154	20250219	170900	1070580380	5880	5880	5880	5880	0
155	20250219	170800	1070580380	5880	5880	5880	5880	0
156	20250219	170700	1070580380	5880	5880	5880	5880	0
157	20250219	170600	1070580380	5880	5880	5880	5880	0
158	20250219	170500	1070580380	5880	5880	5880	5880	0
159	20250219	170400	1070580380	5880	5880	5880	5880	0
160	20250219	170300	1070580380	5880	5880	5880	5880	0
161	20250219	170200	1070580380	5880	5880	5880	5880	0
162	20250219	170100	1070580380	5880	5880	5880	5880	0
163	20250219	170000	1070580380	5880	5880	5880	5880	0
164	20250219	165900	1070580380	5880	5880	5880	5880	0
165	20250219	165800	1070580380	5880	5880	5880	5880	0
166	20250219	165700	1070580380	5880	5880	5880	5880	0
167	20250219	165600	1070580380	5880	5880	5880	5880	0
168	20250219	165500	1070580380	5880	5880	5880	5880	0
169	20250219	165400	1070580380	5880	5880	5880	5880	0
170	20250219	165300	1070580380	5880	5880	5880	5880	0
171	20250219	165200	1070580380	5880	5880	5880	5880	0
172	20250219	165100	1070580380	5880	5880	5880	5880	0
173	20250219	165000	1070580380	5880	5880	5880	5880	0
174	20250219	164900	1070580380	5880	5880	5880	5880	0
175	20250219	164800	1070580380	5880	5880	5880	5880	0
176	20250219	164700	1070580380	5880	5880	5880	5880	0
177	20250219	164600	1070580380	5880	5880	5880	5880	0
178	20250219	164500	1070580380	5880	5880	5880	5880	0
179	20250219	164400	1070580380	5880	5880	5880	5880	0
180	20250219	164300	1070580380	5880	5880	5880	5880	0
181	20250219	164200	1070580380	5880	5880	5880	5880	0
182	20250219	164100	1070580380	5880	5880	5880	5880	2679
183	20250219	164000	1070580380	5880	5880	5880	5880	0
184	20250219	163900	1070580380	5880	5880	5880	5880	0
185	20250219	163800	1070580380	5880	5880	5880	5880	0
186	20250219	163700	1070580380	5880	5880	5880	5880	0
187	20250219	163600	1070580380	5880	5880	5880	5880	0
188	20250219	163500	1070580380	5880	5880	5880	5880	0
189	20250219	163400	1070580380	5880	5880	5880	5880	0
190	20250219	163300	1070580380	5880	5880	5880	5880	0
191	20250219	163200	1070580380	5880	5880	5880	5880	0
192	20250219	163100	1070580380	5880	5880	5880	5880	0
193	20250219	163000	1070580380	5880	5880	5880	5880	0
194	20250219	162900	1070580380	5880	5880	5880	5880	0
195	20250219	162800	1070580380	5880	5880	5880	5880	0
196	20250219	162700	1070580380	5880	5880	5880	5880	0
197	20250219	162600	1070580380	5880	5880	5880	5880	0
198	20250219	162500	1070580380	5880	5880	5880	5880	0
199	20250219	162400	1070580380	5880	5880	5880	5880	0
200	20250219	162300	1070580380	5880	5880	5880	5880	0
201	20250219	162200	1070580380	5880	5880	5880	5880	0
202	20250219	162100	1070580380	5880	5880	5880	5880	0
203	20250219	162000	1070580380	5880	5880	5880	5880	0
204	20250219	161900	1070580380	5880	5880	5880	5880	0
205	20250219	161800	1070580380	5880	5880	5880	5880	0
206	20250219	161700	1070580380	5880	5880	5880	5880	0
207	20250219	161600	1070580380	5880	5880	5880	5880	0
208	20250219	161500	1070580380	5880	5880	5880	5880	0
209	20250219	161400	1070580380	5880	5880	5880	5880	0
210	20250219	161300	1070580380	5880	5880	5880	5880	0
211	20250219	161200	1070580380	5880	5880	5880	5880	0
212	20250219	161100	1070580380	5880	5880	5880	5880	2679
213	20250219	161000	1070580380	5880	5880	5880	5880	0
214	20250219	160900	1070580380	5880	5880	5880	5880	0
215	20250219	160800	1070580380	5880	5880	5880	5880	0
216	20250219	160700	1070580380	5880	5880	5880	5880	0
217	20250219	160600	1070580380	5880	5880	5880	5880	0
218	20250219	160500	1070580380	5880	5880	5880	5880	0
219	20250219	160400	1070580380	5880	5880	5880	5880	0
220	20250219	160300	1070580380	5880	5880	5880	5880	0
221	20250219	160200	1070580380	5880	5880	5880	5880	0
222	20250219	160100	1070580380	5880	5880	5880	5880	0
223	20250219	160000	1070580380	5880	5880	5880	5880	0
224	20250219	155900	1070580380	5880	5880	5880	5880	0
225	20250219	155800	1070580380	5880	5880	5880	5880	0
226	20250219	155700	1070580380	5880	5880	5880	5880	0
227	20250219	155600	1070580380	5880	5880	5880	5880	0
228	20250219	155500	1070580380	5880	5880	5880	5880	0
229	20250219	155400	1070580380	5880	5880	5880	5880	0
230	20250219	155300	1070580380	5880	5880	5880	5880	0
231	20250219	155200	1070580380	5880	5880	5880	5880	0
232	20250219	155100	1070580380	5880	5880	5880	5880	0
233	20250219	155000	1070580380	5880	5880	5880	5880	0
234	20250219	154900	1070580380	5880	5880	5880	5880	0
235	20250219	154800	1070580380	5880	5880	5880	5880	0
236	20250219	154700	1070580380	5880	5880	5880	5880	0
237	20250219	154600	1070580380	5880	5880	5880	5880	0
238	20250219	154500	1070580380	5880	5880	5880	5880	0
239	20250219	154400	1070580380	5880	5880	5880	5880	0
240	20250219	154300	1070580380	5880	5880	5880	5880	0
241	20250219	154200	1070580380	5880	5880	5880	5880	0
242	20250219	154100	1070580380	5880	5880	5880	5880	2679
243	20250219	154000	1070580380	5880	5880	5880	5880	0
244	20250219	153900	1070580380	5880	5880	5880	5880	0
245	20250219	153800	1070580380	5880	5880	5880	5880	0
246	20250219	153700	1070580380	5880	5880	5880	5880	0
247	20250219	153600	1070580380	5880	5880	5880	5880	0
248	20250219	153500	1070580380	5880	5880	5880	5880	0
249	20250219	153400	1070580380	5880	5880	5880	5880	0
250	20250219	153300	1070580380	5880	5880	5880	5880	0
251	20250219	153200	1070580380	5880	5880	5880	5880	0
252	20250219	153100	1070580380	5880	5880	5880	5880	0
253	20250219	153000	1070580380	5880	5880	5880	5880	2679
254	20250219	152900	1054827860	5910	5910	5910	5910	0
255	20250219	152800	1054827860	5910	5910	5910	5910	0
256	20250219	152700	1054827860	5910	5910	5910	5910	0
257	20250219	152600	1054827860	5910	5910	5910	5910	0
258	20250219	152500	1054827860	5910	5910	5910	5910	0
259	20250219	152400	1054827860	5910	5910	5910	5910	0
260	20250219	152300	1054827860	5910	5910	5910	5910	0
261	20250219	152200	1054827860	5910	5910	5910	5910	0
262	20250219	152100	1054827860	5910	5910	5910	5910	0
263	20250219	152000	1054827860	5910	5910	5910	5910	0
264	20250219	151900	1054827860	5910	5890	5910	5890	2659
265	20250219	151800	1039137460	5890	5900	5900	5890	315
266	20250219	151700	1037282100	5890	5900	5900	5890	292
267	20250219	151600	1035562120	5890	5890	5890	5890	769
268	20250219	151500	1031032710	5890	5890	5890	5890	590
269	20250219	151400	1027557610	5890	5890	5890	5880	1272
270	20250219	151300	1020067530	5890	5890	5890	5890	100
271	20250219	151200	1019478530	5890	5890	5890	5890	202
272	20250219	151100	1018288750	5890	5890	5890	5890	193
273	20250219	151000	1017151980	5890	5890	5890	5890	5
274	20250219	150900	1017122530	5890	5890	5890	5890	305
275	20250219	150800	1015326080	5890	5890	5890	5890	20
276	20250219	150700	1015208280	5890	5890	5890	5890	0
277	20250219	150600	1015208280	5890	5880	5890	5880	620
278	20250219	150500	1011560040	5890	5890	5890	5890	1
279	20250219	150400	1011554150	5880	5880	5880	5880	0
280	20250219	150300	1011554150	5880	5870	5880	5850	1189
281	20250219	150200	1004576810	5870	5870	5870	5870	1
282	20250219	150100	1004570940	5890	5870	5890	5870	1590
283	20250219	150000	995217640	5870	5870	5870	5870	10
284	20250219	145900	995158940	5840	5840	5850	5840	695
285	20250219	145800	991100090	5870	5880	5880	5840	3050
286	20250219	145700	973287320	5880	5880	5880	5880	40
287	20250219	145600	973052120	5880	5860	5880	5860	1880
288	20250219	145500	962001470	5860	5860	5860	5860	10
289	20250219	145400	961942870	5870	5860	5870	5860	344
290	20250219	145300	959927010	5840	5840	5840	5840	85
291	20250219	145200	959430610	5840	5850	5850	5840	445
292	20250219	145100	956827370	5840	5840	5840	5840	307
293	20250219	145000	955034490	5840	5850	5850	5840	232
294	20250219	144900	953679570	5850	5850	5850	5850	338
295	20250219	144800	951702270	5840	5850	5850	5840	342
296	20250219	144700	949701950	5850	5860	5860	5850	234
297	20250219	144600	948332480	5860	5850	5860	5850	120
298	20250219	144500	947629480	5850	5850	5850	5850	16
299	20250219	144400	947535880	5850	5850	5850	5850	0
300	20250219	144300	947535880	5850	5850	5850	5850	0
301	20250219	144200	947535880	5850	5850	5850	5850	100
302	20250219	144100	946950880	5860	5860	5860	5860	400
303	20250219	144000	944606880	5850	5850	5850	5850	0
304	20250219	143900	944606880	5850	5850	5850	5850	20
305	20250219	143800	944489880	5860	5860	5860	5860	1
306	20250219	143700	944484020	5850	5850	5850	5850	233
307	20250219	143600	943120970	5840	5840	5840	5840	134
308	20250219	143500	942338410	5840	5850	5850	5840	210
309	20250219	143400	941111910	5850	5850	5850	5850	108
310	20250219	143300	940480110	5860	5860	5860	5860	0
311	20250219	143200	940480110	5860	5850	5860	5850	52
312	20250219	143100	940175410	5870	5870	5870	5870	0
313	20250219	143000	940175410	5870	5870	5870	5870	1
314	20250219	142900	940169540	5840	5850	5850	5840	50
315	20250219	142800	939877340	5850	5840	5850	5840	217
316	20250219	142700	938607900	5850	5850	5850	5850	2
317	20250219	142600	938596200	5850	5850	5850	5850	0
318	20250219	142500	938596200	5850	5860	5860	5840	3
319	20250219	142400	938578650	5840	5840	5840	5840	2
320	20250219	142300	938566970	5840	5840	5840	5840	0
321	20250219	142200	938566970	5840	5850	5850	5840	300
322	20250219	142100	936814950	5850	5850	5850	5850	1
323	20250219	142000	936809100	5870	5870	5870	5870	1
324	20250219	141900	936803230	5840	5840	5840	5840	1
325	20250219	141800	936797390	5850	5860	5860	5850	505
326	20250219	141700	933843100	5860	5860	5860	5860	0
327	20250219	141600	933843100	5860	5860	5860	5860	95
328	20250219	141500	933286400	5860	5860	5860	5860	6
329	20250219	141400	933251240	5870	5870	5870	5870	0
330	20250219	141300	933251240	5870	5870	5870	5870	0
331	20250219	141200	933251240	5870	5870	5870	5870	1
332	20250219	141100	933245370	5860	5860	5860	5860	150
333	20250219	141000	932366370	5870	5870	5870	5870	39
334	20250219	140900	932137440	5870	5860	5870	5860	286
335	20250219	140800	930461270	5860	5870	5870	5860	395
336	20250219	140700	928143170	5870	5870	5870	5870	0
337	20250219	140600	928143170	5870	5870	5870	5870	17
338	20250219	140500	928043380	5870	5870	5870	5870	0
339	20250219	140400	928043380	5870	5870	5870	5870	0
340	20250219	140300	928043380	5870	5850	5870	5850	201
341	20250219	140200	926867510	5870	5870	5870	5870	4
342	20250219	140100	926844030	5870	5870	5870	5870	0
343	20250219	140000	926844030	5870	5870	5870	5850	4
344	20250219	135900	926820590	5850	5850	5850	5850	200
345	20250219	135800	925650590	5870	5870	5870	5870	0
346	20250219	135700	925650590	5870	5870	5870	5870	1
347	20250219	135600	925644720	5860	5860	5860	5860	233
348	20250219	135500	924279340	5860	5860	5860	5860	1062
349	20250219	135400	918056020	5850	5850	5850	5850	300
350	20250219	135300	916301020	5860	5850	5860	5850	396
351	20250219	135200	913984330	5860	5860	5860	5860	100
352	20250219	135100	913398330	5860	5860	5860	5860	314
353	20250219	135000	911558290	5870	5870	5870	5870	0
354	20250219	134900	911558290	5870	5860	5870	5860	50
355	20250219	134800	911265220	5860	5860	5860	5860	60
356	20250219	134700	910913620	5850	5850	5850	5850	0
357	20250219	134600	910913620	5850	5850	5850	5850	702
358	20250219	134500	906806920	5850	5850	5850	5850	1
359	20250219	134400	906801070	5870	5870	5870	5870	5
360	20250219	134300	906771720	5870	5870	5870	5870	0
361	20250219	134200	906771720	5870	5850	5870	5850	10
362	20250219	134100	906713200	5850	5840	5850	5840	35
363	20250219	134000	906508790	5840	5850	5850	5840	613
364	20250219	133900	902928570	5850	5850	5850	5850	76
365	20250219	133800	902483970	5850	5850	5850	5850	880
366	20250219	133700	897335970	5870	5860	5870	5850	6012
367	20250219	133600	862125850	5860	5860	5860	5860	100
368	20250219	133500	861539850	5870	5870	5870	5870	6
369	20250219	133400	861504630	5880	5870	5880	5870	76
370	20250219	133300	861058470	5870	5870	5870	5870	1
371	20250219	133200	861052600	5860	5870	5870	5860	129
372	20250219	133100	860295380	5880	5880	5880	5880	23
373	20250219	133000	860160140	5880	5870	5880	5870	151
374	20250219	132900	859273760	5880	5860	5880	5860	1100
375	20250219	132800	852817050	5870	5880	5880	5870	168
376	20250219	132700	851830720	5880	5880	5880	5880	1
377	20250219	132600	851824840	5870	5870	5870	5870	1
378	20250219	132500	851818970	5870	5880	5880	5870	303
379	20250219	132400	850037340	5880	5870	5880	5870	205
380	20250219	132300	848833940	5880	5880	5880	5880	1
381	20250219	132200	848828060	5870	5870	5870	5870	577
382	20250219	132100	845441070	5870	5850	5870	5850	1088
383	20250219	132000	839066300	5850	5860	5860	5850	153
384	20250219	131900	838170720	5860	5860	5860	5860	0
385	20250219	131800	838170720	5860	5860	5860	5860	50
386	20250219	131700	837877720	5850	5850	5850	5850	0
387	20250219	131600	837877720	5850	5850	5850	5850	0
388	20250219	131500	837877720	5850	5850	5850	5850	400
389	20250219	131400	835537720	5850	5850	5850	5850	1018
390	20250219	131300	829582420	5860	5860	5860	5860	7
391	20250219	131200	829541400	5860	5860	5860	5860	170
392	20250219	131100	828545200	5860	5860	5860	5860	7
393	20250219	131000	828504180	5860	5860	5860	5860	0
394	20250219	130900	828504180	5860	5860	5860	5860	0
395	20250219	130800	828504180	5860	5860	5860	5860	403
396	20250219	130700	826142600	5850	5850	5850	5850	20
397	20250219	130600	826025600	5860	5850	5860	5850	34
398	20250219	130500	825826690	5850	5850	5850	5850	15
399	20250219	130400	825738940	5860	5860	5860	5860	0
400	20250219	130300	825738940	5860	5860	5860	5860	8
401	20250219	130200	825692060	5850	5850	5850	5850	20
402	20250219	130100	825575060	5860	5860	5860	5860	9
403	20250219	130000	825522320	5850	5850	5850	5850	30
404	20250219	125900	825346820	5860	5860	5860	5860	0
405	20250219	125800	825346820	5860	5860	5860	5860	0
406	20250219	125700	825346820	5860	5860	5860	5850	14
407	20250219	125600	825264800	5860	5860	5860	5860	20
408	20250219	125500	825147600	5860	5860	5860	5850	571
409	20250219	125400	821803230	5860	5860	5860	5860	11
410	20250219	125300	821738770	5850	5850	5850	5850	0
411	20250219	125200	821738770	5850	5850	5850	5850	0
412	20250219	125100	821738770	5850	5850	5850	5850	0
413	20250219	125000	821738770	5850	5850	5850	5850	0
414	20250219	124900	821738770	5850	5850	5850	5850	2
415	20250219	124800	821727070	5860	5860	5860	5860	0
416	20250219	124700	821727070	5860	5850	5860	5840	4
417	20250219	124600	821703670	5850	5850	5850	5850	0
418	20250219	124500	821703670	5850	5850	5850	5850	0
419	20250219	124400	821703670	5850	5850	5850	5850	391
420	20250219	124300	819416320	5850	5860	5860	5850	1461
421	20250219	124200	810869450	5850	5850	5850	5850	7
422	20250219	124100	810828500	5850	5850	5850	5850	1
423	20250219	124000	810822650	5860	5860	5860	5860	5
424	20250219	123900	810793350	5840	5840	5840	5840	0
425	20250219	123800	810793350	5840	5840	5840	5840	0
426	20250219	123700	810793350	5840	5840	5840	5840	0
427	20250219	123600	810793350	5840	5840	5840	5840	0
428	20250219	123500	810793350	5840	5840	5840	5840	0
429	20250219	123400	810793350	5840	5840	5840	5840	0
430	20250219	123300	810793350	5840	5840	5840	5840	0
431	20250219	123200	810793350	5840	5840	5840	5840	1
432	20250219	123100	810787510	5870	5870	5870	5870	0
433	20250219	123000	810787510	5870	5870	5870	5870	7
434	20250219	122900	810746420	5870	5870	5870	5870	70
435	20250219	122800	810335520	5860	5860	5860	5860	1
436	20250219	122700	810329660	5870	5870	5870	5860	3
437	20250219	122600	810312060	5870	5850	5880	5840	24
438	20250219	122500	810171300	5840	5830	5870	5830	228
439	20250219	122400	808836530	5870	5870	5870	5870	1
440	20250219	122300	808830660	5810	5880	5880	5810	7001
441	20250219	122200	768046640	5860	5860	5860	5860	1
442	20250219	122100	768040780	5880	5880	5880	5880	1
443	20250219	122000	768034900	5880	5880	5880	5880	0
444	20250219	121900	768034900	5880	5880	5880	5880	3
445	20250219	121800	768017260	5870	5870	5870	5870	0
446	20250219	121700	768017260	5870	5870	5870	5870	0
447	20250219	121600	768017260	5870	5870	5870	5870	0
448	20250219	121500	768017260	5870	5870	5870	5870	2
449	20250219	121400	768005520	5880	5880	5880	5880	74
450	20250219	121300	767570400	5860	5860	5860	5860	0
451	20250219	121200	767570400	5860	5860	5860	5860	350
452	20250219	121100	765519400	5860	5860	5860	5860	9
453	20250219	121000	765466660	5860	5880	5880	5860	215
454	20250219	120900	764204760	5880	5880	5880	5880	0
455	20250219	120800	764204760	5880	5880	5880	5880	0
456	20250219	120700	764204760	5880	5870	5880	5870	556
457	20250219	120600	760937240	5870	5870	5870	5870	0
458	20250219	120500	760937240	5870	5870	5870	5870	0
459	20250219	120400	760937240	5870	5870	5870	5860	240
460	20250219	120300	759530440	5870	5860	5870	5860	436
461	20250219	120200	756975380	5860	5870	5870	5860	123
462	20250219	120100	756253730	5870	5870	5870	5870	1
463	20250219	120000	756247860	5860	5860	5860	5860	0
464	20250219	115900	756247860	5860	5860	5860	5860	5
465	20250219	115800	756218560	5870	5870	5870	5870	1
466	20250219	115700	756212690	5870	5870	5870	5870	0
467	20250219	115600	756212690	5870	5870	5870	5870	1
468	20250219	115500	756206820	5850	5850	5850	5850	1
469	20250219	115400	756200970	5850	5860	5860	5850	101
470	20250219	115300	755609120	5860	5860	5860	5860	11
471	20250219	115200	755544660	5860	5860	5860	5860	159
472	20250219	115100	754612920	5850	5860	5860	5850	305
473	20250219	115000	752828620	5860	5890	5890	5860	1289
474	20250219	114900	745269200	5890	5890	5890	5890	2
475	20250219	114800	745257420	5870	5890	5890	5870	68
476	20250219	114700	744857260	5890	5890	5890	5890	25
477	20250219	114600	744710010	5890	5880	5890	5880	6
478	20250219	114500	744674700	5890	5890	5890	5890	0
479	20250219	114400	744674700	5890	5890	5890	5890	16
480	20250219	114300	744580460	5890	5890	5890	5890	1
481	20250219	114200	744574570	5880	5870	5880	5870	22
482	20250219	114100	744445420	5880	5880	5880	5880	9
483	20250219	114000	744392500	5880	5880	5890	5880	57
484	20250219	113900	744057330	5880	5880	5880	5880	1
485	20250219	113800	744051450	5890	5890	5890	5890	60
486	20250219	113700	743698050	5890	5890	5890	5890	0
487	20250219	113600	743698050	5890	5880	5890	5880	304
488	20250219	113500	741910510	5880	5880	5880	5870	14
489	20250219	113400	741828200	5880	5880	5880	5880	0
490	20250219	113300	741828200	5880	5880	5880	5880	20
491	20250219	113200	741710600	5890	5890	5890	5890	10
492	20250219	113100	741651700	5880	5880	5880	5880	42
493	20250219	113000	741404740	5880	5880	5880	5880	657
494	20250219	112900	737541580	5880	5870	5880	5870	80
495	20250219	112800	737071720	5870	5870	5870	5870	21
496	20250219	112700	736948450	5870	5870	5870	5870	0
497	20250219	112600	736948450	5870	5870	5870	5870	100
498	20250219	112500	736361450	5870	5860	5870	5860	55
499	20250219	112400	736038610	5870	5870	5870	5870	1
500	20250219	112300	736032740	5860	5870	5870	5860	3
501	20250219	112200	736015140	5870	5860	5870	5860	44
502	20250219	112100	735757010	5860	5860	5860	5850	3
503	20250219	112000	735739440	5850	5850	5850	5850	200
504	20250219	111900	734569440	5850	5860	5860	5850	2
505	20250219	111800	734557730	5850	5850	5850	5850	0
506	20250219	111700	734557730	5850	5850	5850	5850	218
507	20250219	111600	733282430	5850	5850	5850	5850	1317
508	20250219	111500	725577980	5870	5850	5870	5850	6
509	20250219	111400	725542860	5830	5830	5830	5830	0
510	20250219	111300	725542860	5830	5830	5830	5830	0
511	20250219	111200	725542860	5830	5830	5830	5830	0
512	20250219	111100	725542860	5830	5860	5860	5830	3
513	20250219	111000	725525310	5840	5840	5840	5840	0
514	20250219	110900	725525310	5840	5850	5870	5840	702
515	20250219	110800	721424730	5840	5850	5870	5840	1090
516	20250219	110700	715054460	5880	5870	5880	5870	301
517	20250219	110600	713287550	5870	5850	5870	5850	566
518	20250219	110500	709967170	5870	5850	5870	5850	18
519	20250219	110400	709861530	5860	5850	5860	5850	507
520	20250219	110300	706893580	5840	5840	5840	5840	0
521	20250219	110200	706893580	5840	5840	5840	5830	562
522	20250219	110100	703613090	5830	5830	5830	5830	0
523	20250219	110000	703613090	5830	5830	5830	5830	0
524	20250219	105900	703613090	5830	5830	5830	5830	200
525	20250219	105800	702447090	5830	5830	5830	5830	431
526	20250219	105700	699934360	5830	5840	5840	5820	602
527	20250219	105600	696424700	5840	5840	5840	5820	83
528	20250219	105500	695940000	5840	5830	5840	5830	2
529	20250219	105400	695928330	5840	5830	5840	5820	1034
530	20250219	105300	689901170	5830	5830	5830	5820	13
531	20250219	105200	689825390	5820	5820	5820	5820	0
532	20250219	105100	689825390	5820	5820	5820	5820	47
533	20250219	105000	689551850	5810	5830	5830	5810	2
534	20250219	104900	689540210	5800	5830	5830	5800	52
535	20250219	104800	689238080	5800	5830	5830	5800	707
536	20250219	104700	685132370	5810	5810	5830	5810	6
537	20250219	104600	685097470	5800	5800	5820	5790	1266
538	20250219	104500	677737910	5780	5780	5800	5780	555
539	20250219	104400	674529990	5780	5800	5810	5780	1354
540	20250219	104300	666674630	5770	5790	5800	5770	495
541	20250219	104200	663810280	5800	5770	5800	5770	33
542	20250219	104100	663619810	5790	5800	5800	5770	917
543	20250219	104000	658318200	5790	5790	5800	5790	653
544	20250219	103900	654537280	5800	5810	5810	5790	469
545	20250219	103800	651818380	5810	5800	5810	5800	731
546	20250219	103700	647578520	5800	5800	5800	5800	1
547	20250219	103600	647572720	5800	5800	5810	5790	260
548	20250219	103500	646066730	5800	5790	5810	5790	535
549	20250219	103400	642968840	5790	5810	5820	5750	6600
550	20250219	103300	604810640	5800	5820	5820	5800	1105
551	20250219	103200	598396830	5800	5810	5820	5800	642
552	20250219	103100	594670920	5810	5820	5820	5810	290
553	20250219	103000	592985500	5810	5830	5830	5810	432
554	20250219	102900	590473170	5830	5820	5830	5820	103
555	20250219	102800	589873700	5830	5820	5830	5810	357
556	20250219	102700	587797710	5830	5820	5830	5800	225
557	20250219	102600	586490520	5820	5850	5860	5800	22837
558	20250219	102500	453535290	5860	5860	5860	5850	695
559	20250219	102400	449464090	5860	5860	5860	5850	280
560	20250219	102300	447824400	5860	5870	5870	5860	4515
561	20250219	102200	421366010	5870	5870	5870	5870	1028
562	20250219	102100	415331650	5870	5870	5870	5860	16
563	20250219	102000	415237740	5870	5870	5870	5860	110
564	20250219	101900	414592180	5870	5880	5880	5870	31
565	20250219	101800	414410200	5870	5870	5870	5870	1292
566	20250219	101700	406826160	5880	5880	5880	5880	4
567	20250219	101600	406802640	5880	5880	5880	5880	1
568	20250219	101500	406796760	5870	5880	5880	5870	221
569	20250219	101400	405497300	5880	5880	5880	5880	0
570	20250219	101300	405497300	5880	5870	5890	5870	3
571	20250219	101200	405479660	5870	5890	5890	5870	3
572	20250219	101100	405462010	5870	5870	5870	5870	1
573	20250219	101000	405456140	5890	5890	5890	5890	281
574	20250219	100900	403801050	5890	5890	5890	5890	2190
575	20250219	100800	390901950	5880	5880	5880	5870	487
576	20250219	100700	388038400	5870	5880	5880	5870	127
577	20250219	100600	387291900	5870	5870	5870	5870	23
578	20250219	100500	387156890	5860	5870	5870	5860	625
579	20250219	100400	383492380	5870	5860	5870	5860	37
580	20250219	100300	383275490	5860	5870	5880	5860	812
581	20250219	100200	378513710	5870	5880	5880	5870	616
582	20250219	100100	374897490	5880	5880	5880	5870	768
583	20250219	100000	370386750	5870	5880	5880	5870	192
584	20250219	095900	369259510	5870	5880	5880	5870	301
585	20250219	095800	367489640	5880	5880	5880	5870	602
586	20250219	095700	363955880	5870	5870	5880	5870	106
587	20250219	095600	363333610	5880	5880	5880	5870	2363
588	20250219	095500	349461920	5880	5890	5890	5880	46
589	20250219	095400	349191420	5880	5890	5890	5880	320
590	20250219	095300	347309010	5890	5880	5890	5880	150
591	20250219	095200	346426010	5890	5880	5890	5880	101
592	20250219	095100	345832120	5890	5890	5890	5890	11
593	20250219	095000	345767330	5890	5890	5890	5890	2
594	20250219	094900	345755550	5890	5890	5890	5890	16
595	20250219	094800	345661310	5890	5890	5890	5890	153
596	20250219	094700	344760140	5870	5870	5890	5870	220
597	20250219	094600	343468020	5890	5890	5890	5890	22
598	20250219	094500	343338440	5890	5880	5890	5880	21
599	20250219	094400	343214770	5890	5870	5890	5870	820
600	20250219	094300	338401150	5870	5860	5870	5860	1003
601	20250219	094200	332513890	5870	5870	5870	5860	102
602	20250219	094100	331916150	5860	5860	5870	5860	27
603	20250219	094000	331757700	5870	5860	5870	5860	572
604	20250219	093900	328405720	5860	5880	5880	5860	4877
605	20250219	093800	299788940	5890	5890	5890	5870	865
606	20250219	093700	294695680	5890	5880	5890	5880	25
607	20250219	093600	294548640	5890	5900	5900	5880	2056
608	20250219	093500	282458910	5900	5900	5900	5900	0
609	20250219	093400	282458910	5900	5900	5900	5900	0
610	20250219	093300	282458910	5900	5880	5900	5880	324
611	20250219	093200	280550010	5880	5880	5890	5880	260
612	20250219	093100	279021140	5880	5900	5900	5880	7002
613	20250219	093000	237749250	5890	5910	5910	5880	113
614	20250219	092900	237083680	5890	5910	5910	5890	92
615	20250219	092800	236540870	5910	5880	5910	5880	751
616	20250219	092700	232124510	5880	5880	5890	5880	741
617	20250219	092600	227767400	5880	5890	5890	5880	2717
618	20250219	092500	211778950	5890	5900	5900	5890	113
619	20250219	092400	211112270	5900	5910	5930	5890	5298
620	20250219	092300	179839010	5930	5920	5930	5910	315
621	20250219	092200	177974300	5920	5920	5930	5920	176
622	20250219	092100	176932360	5910	5940	5940	5910	3
623	20250219	092000	176914570	5940	5940	5940	5910	65
624	20250219	091900	176528500	5950	5930	5950	5930	1000
625	20250219	091800	170579500	5950	5910	5950	5910	585
626	20250219	091700	167113190	5900	5910	5910	5900	255
627	20250219	091600	165606190	5900	5880	5900	5880	492
628	20250219	091500	162707490	5890	5890	5890	5890	141
629	20250219	091400	161877000	5890	5880	5890	5880	70
630	20250219	091300	161464770	5890	5900	5910	5890	587
631	20250219	091200	158007130	5920	5910	5920	5890	414
632	20250219	091100	155562010	5910	5910	5910	5890	381
633	20250219	091000	153316600	5890	5900	5910	5890	148
634	20250219	090900	152443380	5910	5910	5910	5900	98
635	20250219	090800	151864520	5880	5900	5910	5880	2600
636	20250219	090700	136508520	5900	5900	5900	5880	115
637	20250219	090600	135832020	5880	5900	5930	5880	530
638	20250219	090500	132713250	5900	5930	5930	5880	1637
639	20250219	090400	123084110	5880	5940	5940	5870	11934
640	20250219	090300	52900680	5940	5890	5940	5880	1936
641	20250219	090200	41487890	5880	5880	5880	5880	531
642	20250219	090100	38365610	5880	5910	5910	5870	2233
643	20250219	090000	25221070	5910	5940	5940	5900	4260