KissMeData/199730/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	204000	64986610	5560	5560	5560	5560	573
3	20250218	203900	64986610	5560	5560	5560	5560	0
4	20250218	203800	64986610	5560	5560	5560	5560	0
5	20250218	203700	64986610	5560	5560	5560	5560	0
6	20250218	203600	64986610	5560	5560	5560	5560	0
7	20250218	203500	64986610	5560	5560	5560	5560	0
8	20250218	203400	64986610	5560	5560	5560	5560	0
9	20250218	203300	64986610	5560	5560	5560	5560	0
10	20250218	203200	64986610	5560	5560	5560	5560	0
11	20250218	203100	64986610	5560	5560	5560	5560	0
12	20250218	203000	64986610	5560	5560	5560	5560	0
13	20250218	202900	64986610	5560	5560	5560	5560	0
14	20250218	202800	64986610	5560	5560	5560	5560	0
15	20250218	202700	64986610	5560	5560	5560	5560	0
16	20250218	202600	64986610	5560	5560	5560	5560	0
17	20250218	202500	64986610	5560	5560	5560	5560	0
18	20250218	202400	64986610	5560	5560	5560	5560	0
19	20250218	202300	64986610	5560	5560	5560	5560	0
20	20250218	202200	64986610	5560	5560	5560	5560	0
21	20250218	202100	64986610	5560	5560	5560	5560	0
22	20250218	202000	64986610	5560	5560	5560	5560	0
23	20250218	201900	64986610	5560	5560	5560	5560	0
24	20250218	201800	64986610	5560	5560	5560	5560	0
25	20250218	201700	64986610	5560	5560	5560	5560	0
26	20250218	201600	64986610	5560	5560	5560	5560	0
27	20250218	201500	64986610	5560	5560	5560	5560	0
28	20250218	201400	64986610	5560	5560	5560	5560	0
29	20250218	201300	64986610	5560	5560	5560	5560	0
30	20250218	201200	64986610	5560	5560	5560	5560	0
31	20250218	201100	64986610	5560	5560	5560	5560	0
32	20250218	201000	64986610	5560	5560	5560	5560	573
33	20250218	200900	64986610	5560	5560	5560	5560	0
34	20250218	200800	64986610	5560	5560	5560	5560	0
35	20250218	200700	64986610	5560	5560	5560	5560	0
36	20250218	200600	64986610	5560	5560	5560	5560	0
37	20250218	200500	64986610	5560	5560	5560	5560	0
38	20250218	200400	64986610	5560	5560	5560	5560	0
39	20250218	200300	64986610	5560	5560	5560	5560	0
40	20250218	200200	64986610	5560	5560	5560	5560	0
41	20250218	200100	64986610	5560	5560	5560	5560	0
42	20250218	200000	64986610	5560	5560	5560	5560	0
43	20250218	195900	64986610	5560	5560	5560	5560	0
44	20250218	195800	64986610	5560	5560	5560	5560	0
45	20250218	195700	64986610	5560	5560	5560	5560	0
46	20250218	195600	64986610	5560	5560	5560	5560	0
47	20250218	195500	64986610	5560	5560	5560	5560	0
48	20250218	195400	64986610	5560	5560	5560	5560	0
49	20250218	195300	64986610	5560	5560	5560	5560	0
50	20250218	195200	64986610	5560	5560	5560	5560	0
51	20250218	195100	64986610	5560	5560	5560	5560	0
52	20250218	195000	64986610	5560	5560	5560	5560	0
53	20250218	194900	64986610	5560	5560	5560	5560	0
54	20250218	194800	64986610	5560	5560	5560	5560	0
55	20250218	194700	64986610	5560	5560	5560	5560	0
56	20250218	194600	64986610	5560	5560	5560	5560	0
57	20250218	194500	64986610	5560	5560	5560	5560	0
58	20250218	194400	64986610	5560	5560	5560	5560	0
59	20250218	194300	64986610	5560	5560	5560	5560	0
60	20250218	194200	64986610	5560	5560	5560	5560	0
61	20250218	194100	64986610	5560	5560	5560	5560	0
62	20250218	194000	64986610	5560	5560	5560	5560	573
63	20250218	193900	64986610	5560	5560	5560	5560	0
64	20250218	193800	64986610	5560	5560	5560	5560	0
65	20250218	193700	64986610	5560	5560	5560	5560	0
66	20250218	193600	64986610	5560	5560	5560	5560	0
67	20250218	193500	64986610	5560	5560	5560	5560	0
68	20250218	193400	64986610	5560	5560	5560	5560	0
69	20250218	193300	64986610	5560	5560	5560	5560	0
70	20250218	193200	64986610	5560	5560	5560	5560	0
71	20250218	193100	64986610	5560	5560	5560	5560	0
72	20250218	193000	64986610	5560	5560	5560	5560	0
73	20250218	192900	64986610	5560	5560	5560	5560	0
74	20250218	192800	64986610	5560	5560	5560	5560	0
75	20250218	192700	64986610	5560	5560	5560	5560	0
76	20250218	192600	64986610	5560	5560	5560	5560	0
77	20250218	192500	64986610	5560	5560	5560	5560	0
78	20250218	192400	64986610	5560	5560	5560	5560	0
79	20250218	192300	64986610	5560	5560	5560	5560	0
80	20250218	192200	64986610	5560	5560	5560	5560	0
81	20250218	192100	64986610	5560	5560	5560	5560	0
82	20250218	192000	64986610	5560	5560	5560	5560	0
83	20250218	191900	64986610	5560	5560	5560	5560	0
84	20250218	191800	64986610	5560	5560	5560	5560	0
85	20250218	191700	64986610	5560	5560	5560	5560	0
86	20250218	191600	64986610	5560	5560	5560	5560	0
87	20250218	191500	64986610	5560	5560	5560	5560	0
88	20250218	191400	64986610	5560	5560	5560	5560	0
89	20250218	191300	64986610	5560	5560	5560	5560	0
90	20250218	191200	64986610	5560	5560	5560	5560	0
91	20250218	191100	64986610	5560	5560	5560	5560	0
92	20250218	191000	64986610	5560	5560	5560	5560	573
93	20250218	190900	64986610	5560	5560	5560	5560	0
94	20250218	190800	64986610	5560	5560	5560	5560	0
95	20250218	190700	64986610	5560	5560	5560	5560	0
96	20250218	190600	64986610	5560	5560	5560	5560	0
97	20250218	190500	64986610	5560	5560	5560	5560	0
98	20250218	190400	64986610	5560	5560	5560	5560	0
99	20250218	190300	64986610	5560	5560	5560	5560	0
100	20250218	190200	64986610	5560	5560	5560	5560	0
101	20250218	190100	64986610	5560	5560	5560	5560	0
102	20250218	190000	64986610	5560	5560	5560	5560	0
103	20250218	185900	64986610	5560	5560	5560	5560	0
104	20250218	185800	64986610	5560	5560	5560	5560	0
105	20250218	185700	64986610	5560	5560	5560	5560	0
106	20250218	185600	64986610	5560	5560	5560	5560	0
107	20250218	185500	64986610	5560	5560	5560	5560	0
108	20250218	185400	64986610	5560	5560	5560	5560	0
109	20250218	185300	64986610	5560	5560	5560	5560	0
110	20250218	185200	64986610	5560	5560	5560	5560	0
111	20250218	185100	64986610	5560	5560	5560	5560	0
112	20250218	185000	64986610	5560	5560	5560	5560	0
113	20250218	184900	64986610	5560	5560	5560	5560	0
114	20250218	184800	64986610	5560	5560	5560	5560	0
115	20250218	184700	64986610	5560	5560	5560	5560	0
116	20250218	184600	64986610	5560	5560	5560	5560	0
117	20250218	184500	64986610	5560	5560	5560	5560	0
118	20250218	184400	64986610	5560	5560	5560	5560	0
119	20250218	184300	64986610	5560	5560	5560	5560	0
120	20250218	184200	64986610	5560	5560	5560	5560	0
121	20250218	184100	64986610	5560	5560	5560	5560	0
122	20250218	184000	64986610	5560	5560	5560	5560	573
123	20250218	183900	64986610	5560	5560	5560	5560	0
124	20250218	183800	64986610	5560	5560	5560	5560	0
125	20250218	183700	64986610	5560	5560	5560	5560	0
126	20250218	183600	64986610	5560	5560	5560	5560	0
127	20250218	183500	64986610	5560	5560	5560	5560	0
128	20250218	183400	64986610	5560	5560	5560	5560	0
129	20250218	183300	64986610	5560	5560	5560	5560	0
130	20250218	183200	64986610	5560	5560	5560	5560	0
131	20250218	183100	64986610	5560	5560	5560	5560	0
132	20250218	183000	64986610	5560	5560	5560	5560	0
133	20250218	182900	64986610	5560	5560	5560	5560	0
134	20250218	182800	64986610	5560	5560	5560	5560	0
135	20250218	182700	64986610	5560	5560	5560	5560	0
136	20250218	182600	64986610	5560	5560	5560	5560	0
137	20250218	182500	64986610	5560	5560	5560	5560	0
138	20250218	182400	64986610	5560	5560	5560	5560	0
139	20250218	182300	64986610	5560	5560	5560	5560	0
140	20250218	182200	64986610	5560	5560	5560	5560	0
141	20250218	182100	64986610	5560	5560	5560	5560	0
142	20250218	182000	64986610	5560	5560	5560	5560	0
143	20250218	181900	64986610	5560	5560	5560	5560	0
144	20250218	181800	64986610	5560	5560	5560	5560	0
145	20250218	181700	64986610	5560	5560	5560	5560	0
146	20250218	181600	64986610	5560	5560	5560	5560	0
147	20250218	181500	64986610	5560	5560	5560	5560	0
148	20250218	181400	64986610	5560	5560	5560	5560	0
149	20250218	181300	64986610	5560	5560	5560	5560	0
150	20250218	181200	64986610	5560	5560	5560	5560	0
151	20250218	181100	64986610	5560	5560	5560	5560	0
152	20250218	181000	64986610	5560	5560	5560	5560	573
153	20250218	180900	64986610	5560	5560	5560	5560	0
154	20250218	180800	64986610	5560	5560	5560	5560	0
155	20250218	180700	64986610	5560	5560	5560	5560	0
156	20250218	180600	64986610	5560	5560	5560	5560	0
157	20250218	180500	64986610	5560	5560	5560	5560	0
158	20250218	180400	64986610	5560	5560	5560	5560	0
159	20250218	180300	64986610	5560	5560	5560	5560	0
160	20250218	180200	64986610	5560	5560	5560	5560	0
161	20250218	180100	64986610	5560	5560	5560	5560	0
162	20250218	180000	64986610	5560	5560	5560	5560	0
163	20250218	175900	64986610	5560	5560	5560	5560	0
164	20250218	175800	64986610	5560	5560	5560	5560	0
165	20250218	175700	64986610	5560	5560	5560	5560	0
166	20250218	175600	64986610	5560	5560	5560	5560	0
167	20250218	175500	64986610	5560	5560	5560	5560	0
168	20250218	175400	64986610	5560	5560	5560	5560	0
169	20250218	175300	64986610	5560	5560	5560	5560	0
170	20250218	175200	64986610	5560	5560	5560	5560	0
171	20250218	175100	64986610	5560	5560	5560	5560	0
172	20250218	175000	64986610	5560	5560	5560	5560	0
173	20250218	174900	64986610	5560	5560	5560	5560	0
174	20250218	174800	64986610	5560	5560	5560	5560	0
175	20250218	174700	64986610	5560	5560	5560	5560	0
176	20250218	174600	64986610	5560	5560	5560	5560	0
177	20250218	174500	64986610	5560	5560	5560	5560	0
178	20250218	174400	64986610	5560	5560	5560	5560	0
179	20250218	174300	64986610	5560	5560	5560	5560	0
180	20250218	174200	64986610	5560	5560	5560	5560	0
181	20250218	174100	64986610	5560	5560	5560	5560	0
182	20250218	174000	64986610	5560	5560	5560	5560	573
183	20250218	173900	64986610	5560	5560	5560	5560	0
184	20250218	173800	64986610	5560	5560	5560	5560	0
185	20250218	173700	64986610	5560	5560	5560	5560	0
186	20250218	173600	64986610	5560	5560	5560	5560	0
187	20250218	173500	64986610	5560	5560	5560	5560	0
188	20250218	173400	64986610	5560	5560	5560	5560	0
189	20250218	173300	64986610	5560	5560	5560	5560	0
190	20250218	173200	64986610	5560	5560	5560	5560	0
191	20250218	173100	64986610	5560	5560	5560	5560	0
192	20250218	173000	64986610	5560	5560	5560	5560	0
193	20250218	172900	64986610	5560	5560	5560	5560	0
194	20250218	172800	64986610	5560	5560	5560	5560	0
195	20250218	172700	64986610	5560	5560	5560	5560	0
196	20250218	172600	64986610	5560	5560	5560	5560	0
197	20250218	172500	64986610	5560	5560	5560	5560	0
198	20250218	172400	64986610	5560	5560	5560	5560	0
199	20250218	172300	64986610	5560	5560	5560	5560	0
200	20250218	172200	64986610	5560	5560	5560	5560	0
201	20250218	172100	64986610	5560	5560	5560	5560	0
202	20250218	172000	64986610	5560	5560	5560	5560	0
203	20250218	171900	64986610	5560	5560	5560	5560	0
204	20250218	171800	64986610	5560	5560	5560	5560	0
205	20250218	171700	64986610	5560	5560	5560	5560	0
206	20250218	171600	64986610	5560	5560	5560	5560	0
207	20250218	171500	64986610	5560	5560	5560	5560	0
208	20250218	171400	64986610	5560	5560	5560	5560	0
209	20250218	171300	64986610	5560	5560	5560	5560	0
210	20250218	171200	64986610	5560	5560	5560	5560	0
211	20250218	171100	64986610	5560	5560	5560	5560	0
212	20250218	171000	64986610	5560	5560	5560	5560	573
213	20250218	170900	64986610	5560	5560	5560	5560	0
214	20250218	170800	64986610	5560	5560	5560	5560	0
215	20250218	170700	64986610	5560	5560	5560	5560	0
216	20250218	170600	64986610	5560	5560	5560	5560	0
217	20250218	170500	64986610	5560	5560	5560	5560	0
218	20250218	170400	64986610	5560	5560	5560	5560	0
219	20250218	170300	64986610	5560	5560	5560	5560	0
220	20250218	170200	64986610	5560	5560	5560	5560	0
221	20250218	170100	64986610	5560	5560	5560	5560	0
222	20250218	170000	64986610	5560	5560	5560	5560	0
223	20250218	165900	64986610	5560	5560	5560	5560	0
224	20250218	165800	64986610	5560	5560	5560	5560	0
225	20250218	165700	64986610	5560	5560	5560	5560	0
226	20250218	165600	64986610	5560	5560	5560	5560	0
227	20250218	165500	64986610	5560	5560	5560	5560	0
228	20250218	165400	64986610	5560	5560	5560	5560	0
229	20250218	165300	64986610	5560	5560	5560	5560	0
230	20250218	165200	64986610	5560	5560	5560	5560	0
231	20250218	165100	64986610	5560	5560	5560	5560	0
232	20250218	165000	64986610	5560	5560	5560	5560	0
233	20250218	164900	64986610	5560	5560	5560	5560	0
234	20250218	164800	64986610	5560	5560	5560	5560	0
235	20250218	164700	64986610	5560	5560	5560	5560	0
236	20250218	164600	64986610	5560	5560	5560	5560	0
237	20250218	164500	64986610	5560	5560	5560	5560	0
238	20250218	164400	64986610	5560	5560	5560	5560	0
239	20250218	164300	64986610	5560	5560	5560	5560	0
240	20250218	164200	64986610	5560	5560	5560	5560	0
241	20250218	164100	64986610	5560	5560	5560	5560	0
242	20250218	164000	64986610	5560	5560	5560	5560	573
243	20250218	163900	64986610	5560	5560	5560	5560	0
244	20250218	163800	64986610	5560	5560	5560	5560	0
245	20250218	163700	64986610	5560	5560	5560	5560	0
246	20250218	163600	64986610	5560	5560	5560	5560	0
247	20250218	163500	64986610	5560	5560	5560	5560	0
248	20250218	163400	64986610	5560	5560	5560	5560	0
249	20250218	163300	64986610	5560	5560	5560	5560	0
250	20250218	163200	64986610	5560	5560	5560	5560	0
251	20250218	163100	64986610	5560	5560	5560	5560	0
252	20250218	163000	64986610	5560	5560	5560	5560	0
253	20250218	162900	64986610	5560	5560	5560	5560	0
254	20250218	162800	64986610	5560	5560	5560	5560	0
255	20250218	162700	64986610	5560	5560	5560	5560	0
256	20250218	162600	64986610	5560	5560	5560	5560	0
257	20250218	162500	64986610	5560	5560	5560	5560	0
258	20250218	162400	64986610	5560	5560	5560	5560	0
259	20250218	162300	64986610	5560	5560	5560	5560	0
260	20250218	162200	64986610	5560	5560	5560	5560	0
261	20250218	162100	64986610	5560	5560	5560	5560	0
262	20250218	162000	64986610	5560	5560	5560	5560	0
263	20250218	161900	64986610	5560	5560	5560	5560	0
264	20250218	161800	64986610	5560	5560	5560	5560	0
265	20250218	161700	64986610	5560	5560	5560	5560	0
266	20250218	161600	64986610	5560	5560	5560	5560	0
267	20250218	161500	64986610	5560	5560	5560	5560	0
268	20250218	161400	64986610	5560	5560	5560	5560	0
269	20250218	161300	64986610	5560	5560	5560	5560	0
270	20250218	161200	64986610	5560	5560	5560	5560	0
271	20250218	161100	64986610	5560	5560	5560	5560	0
272	20250218	161000	64986610	5560	5560	5560	5560	573
273	20250218	160900	64986610	5560	5560	5560	5560	0
274	20250218	160800	64986610	5560	5560	5560	5560	0
275	20250218	160700	64986610	5560	5560	5560	5560	0
276	20250218	160600	64986610	5560	5560	5560	5560	0
277	20250218	160500	64986610	5560	5560	5560	5560	0
278	20250218	160400	64986610	5560	5560	5560	5560	0
279	20250218	160300	64986610	5560	5560	5560	5560	0
280	20250218	160200	64986610	5560	5560	5560	5560	0
281	20250218	160100	64986610	5560	5560	5560	5560	0
282	20250218	160000	64986610	5560	5560	5560	5560	0
283	20250218	155900	64986610	5560	5560	5560	5560	0
284	20250218	155800	64986610	5560	5560	5560	5560	0
285	20250218	155700	64986610	5560	5560	5560	5560	0
286	20250218	155600	64986610	5560	5560	5560	5560	0
287	20250218	155500	64986610	5560	5560	5560	5560	0
288	20250218	155400	64986610	5560	5560	5560	5560	0
289	20250218	155300	64986610	5560	5560	5560	5560	0
290	20250218	155200	64986610	5560	5560	5560	5560	0
291	20250218	155100	64986610	5560	5560	5560	5560	0
292	20250218	155000	64986610	5560	5560	5560	5560	0
293	20250218	154900	64986610	5560	5560	5560	5560	0
294	20250218	154800	64986610	5560	5560	5560	5560	0
295	20250218	154700	64986610	5560	5560	5560	5560	0
296	20250218	154600	64986610	5560	5560	5560	5560	0
297	20250218	154500	64986610	5560	5560	5560	5560	0
298	20250218	154400	64986610	5560	5560	5560	5560	0
299	20250218	154300	64986610	5560	5560	5560	5560	0
300	20250218	154200	64986610	5560	5560	5560	5560	0
301	20250218	154100	64986610	5560	5560	5560	5560	0
302	20250218	154000	64986610	5560	5560	5560	5560	573
303	20250218	153900	64986610	5560	5560	5560	5560	0
304	20250218	153800	64986610	5560	5560	5560	5560	0
305	20250218	153700	64986610	5560	5560	5560	5560	0
306	20250218	153600	64986610	5560	5560	5560	5560	0
307	20250218	153500	64986610	5560	5560	5560	5560	0
308	20250218	153400	64986610	5560	5560	5560	5560	0
309	20250218	153300	64986610	5560	5560	5560	5560	0
310	20250218	153200	64986610	5560	5560	5560	5560	0
311	20250218	153100	64986610	5560	5560	5560	5560	0
312	20250218	153000	64986610	5560	5560	5560	5560	573
313	20250218	152900	61800730	5580	5580	5580	5580	0
314	20250218	152800	61800730	5580	5580	5580	5580	0
315	20250218	152700	61800730	5580	5580	5580	5580	0
316	20250218	152600	61800730	5580	5580	5580	5580	0
317	20250218	152500	61800730	5580	5580	5580	5580	0
318	20250218	152400	61800730	5580	5580	5580	5580	0
319	20250218	152300	61800730	5580	5580	5580	5580	0
320	20250218	152200	61800730	5580	5580	5580	5580	0
321	20250218	152100	61800730	5580	5580	5580	5580	0
322	20250218	152000	61800730	5580	5580	5580	5580	0
323	20250218	151900	61800730	5580	5560	5580	5550	97
324	20250218	151800	61261450	5580	5580	5580	5580	3
325	20250218	151700	61244710	5580	5580	5580	5580	0
326	20250218	151600	61244710	5580	5570	5580	5570	220
327	20250218	151500	60018430	5570	5570	5570	5570	0
328	20250218	151400	60018430	5570	5570	5570	5570	0
329	20250218	151300	60018430	5570	5570	5570	5570	0
330	20250218	151200	60018430	5570	5570	5570	5570	0
331	20250218	151100	60018430	5570	5540	5570	5540	201
332	20250218	151000	58904860	5540	5540	5540	5540	0
333	20250218	150900	58904860	5540	5560	5560	5540	136
334	20250218	150800	58149890	5570	5570	5570	5570	0
335	20250218	150700	58149890	5570	5570	5570	5570	0
336	20250218	150600	58149890	5570	5570	5570	5570	50
337	20250218	150500	57871390	5570	5570	5570	5570	0
338	20250218	150400	57871390	5570	5570	5570	5570	0
339	20250218	150300	57871390	5570	5570	5570	5570	0
340	20250218	150200	57871390	5570	5570	5570	5570	0
341	20250218	150100	57871390	5570	5570	5570	5570	166
342	20250218	150000	56946770	5570	5570	5570	5570	0
343	20250218	145900	56946770	5570	5570	5570	5570	0
344	20250218	145800	56946770	5570	5570	5570	5570	0
345	20250218	145700	56946770	5570	5570	5570	5570	0
346	20250218	145600	56946770	5570	5570	5570	5570	0
347	20250218	145500	56946770	5570	5570	5570	5570	0
348	20250218	145400	56946770	5570	5570	5570	5570	0
349	20250218	145300	56946770	5570	5570	5570	5570	0
350	20250218	145200	56946770	5570	5570	5570	5570	0
351	20250218	145100	56946770	5570	5570	5570	5570	1
352	20250218	145000	56941200	5570	5570	5570	5570	0
353	20250218	144900	56941200	5570	5570	5570	5570	0
354	20250218	144800	56941200	5570	5570	5570	5570	0
355	20250218	144700	56941200	5570	5570	5570	5570	0
356	20250218	144600	56941200	5570	5570	5570	5570	0
357	20250218	144500	56941200	5570	5570	5570	5570	0
358	20250218	144400	56941200	5570	5570	5570	5570	0
359	20250218	144300	56941200	5570	5570	5570	5570	0
360	20250218	144200	56941200	5570	5570	5570	5570	0
361	20250218	144100	56941200	5570	5570	5570	5570	0
362	20250218	144000	56941200	5570	5570	5570	5570	20
363	20250218	143900	56829800	5530	5530	5530	5530	0
364	20250218	143800	56829800	5530	5570	5570	5530	1095
365	20250218	143700	50760890	5610	5610	5610	5610	0
366	20250218	143600	50760890	5610	5600	5610	5600	10
367	20250218	143500	50704870	5600	5600	5600	5600	0
368	20250218	143400	50704870	5600	5600	5600	5600	0
369	20250218	143300	50704870	5600	5600	5600	5600	0
370	20250218	143200	50704870	5600	5600	5600	5600	0
371	20250218	143100	50704870	5600	5600	5600	5600	0
372	20250218	143000	50704870	5600	5600	5600	5600	0
373	20250218	142900	50704870	5600	5600	5600	5600	20
374	20250218	142800	50592870	5600	5600	5600	5600	0
375	20250218	142700	50592870	5600	5600	5600	5600	0
376	20250218	142600	50592870	5600	5600	5600	5600	0
377	20250218	142500	50592870	5600	5600	5600	5600	0
378	20250218	142400	50592870	5600	5600	5600	5600	0
379	20250218	142300	50592870	5600	5600	5600	5600	0
380	20250218	142200	50592870	5600	5600	5600	5600	2
381	20250218	142100	50581670	5550	5550	5550	5550	0
382	20250218	142000	50581670	5550	5550	5550	5550	0
383	20250218	141900	50581670	5550	5550	5550	5550	0
384	20250218	141800	50581670	5550	5550	5550	5550	724
385	20250218	141700	46563470	5560	5560	5560	5560	24
386	20250218	141600	46430030	5570	5580	5580	5570	176
387	20250218	141500	45449320	5650	5650	5650	5650	0
388	20250218	141400	45449320	5650	5650	5650	5650	0
389	20250218	141300	45449320	5650	5650	5650	5650	0
390	20250218	141200	45449320	5650	5650	5650	5650	0
391	20250218	141100	45449320	5650	5650	5650	5650	0
392	20250218	141000	45449320	5650	5650	5650	5650	0
393	20250218	140900	45449320	5650	5650	5650	5650	0
394	20250218	140800	45449320	5650	5650	5650	5650	0
395	20250218	140700	45449320	5650	5650	5650	5650	0
396	20250218	140600	45449320	5650	5590	5650	5570	886
397	20250218	140500	40513680	5600	5600	5610	5600	312
398	20250218	140400	38766360	5580	5580	5580	5580	127
399	20250218	140300	38057700	5580	5580	5580	5580	10
400	20250218	140200	38001900	5580	5580	5580	5580	20
401	20250218	140100	37890300	5580	5580	5580	5580	20
402	20250218	140000	37778700	5580	5580	5580	5580	0
403	20250218	135900	37778700	5580	5580	5580	5580	1
404	20250218	135800	37773120	5570	5570	5570	5570	3
405	20250218	135700	37756410	5580	5580	5580	5580	0
406	20250218	135600	37756410	5580	5580	5580	5580	0
407	20250218	135500	37756410	5580	5580	5580	5580	0
408	20250218	135400	37756410	5580	5580	5580	5580	0
409	20250218	135300	37756410	5580	5580	5580	5580	0
410	20250218	135200	37756410	5580	5580	5580	5580	0
411	20250218	135100	37756410	5580	5580	5580	5580	0
412	20250218	135000	37756410	5580	5570	5580	5570	2
413	20250218	134900	37745260	5570	5570	5570	5570	1
414	20250218	134800	37739690	5580	5580	5580	5580	0
415	20250218	134700	37739690	5580	5580	5580	5580	10
416	20250218	134600	37683890	5580	5580	5580	5580	0
417	20250218	134500	37683890	5580	5580	5580	5580	0
418	20250218	134400	37683890	5580	5580	5580	5580	1
419	20250218	134300	37678310	5570	5570	5570	5570	2
420	20250218	134200	37667170	5590	5590	5590	5590	1
421	20250218	134100	37661580	5590	5590	5590	5590	0
422	20250218	134000	37661580	5590	5590	5590	5590	0
423	20250218	133900	37661580	5590	5590	5590	5590	0
424	20250218	133800	37661580	5590	5590	5590	5590	0
425	20250218	133700	37661580	5590	5590	5590	5590	0
426	20250218	133600	37661580	5590	5590	5590	5590	0
427	20250218	133500	37661580	5590	5590	5590	5590	0
428	20250218	133400	37661580	5590	5590	5590	5590	0
429	20250218	133300	37661580	5590	5590	5590	5590	0
430	20250218	133200	37661580	5590	5590	5590	5590	0
431	20250218	133100	37661580	5590	5590	5590	5590	0
432	20250218	133000	37661580	5590	5590	5590	5590	0
433	20250218	132900	37661580	5590	5590	5590	5590	0
434	20250218	132800	37661580	5590	5590	5590	5590	0
435	20250218	132700	37661580	5590	5590	5590	5590	0
436	20250218	132600	37661580	5590	5590	5590	5590	0
437	20250218	132500	37661580	5590	5590	5590	5590	0
438	20250218	132400	37661580	5590	5590	5590	5590	0
439	20250218	132300	37661580	5590	5590	5590	5590	0
440	20250218	132200	37661580	5590	5590	5590	5590	0
441	20250218	132100	37661580	5590	5590	5590	5590	10
442	20250218	132000	37605680	5590	5590	5590	5590	0
443	20250218	131900	37605680	5590	5590	5590	5590	1
444	20250218	131800	37600090	5580	5580	5580	5580	2
445	20250218	131700	37588930	5580	5580	5580	5580	1
446	20250218	131600	37583350	5590	5590	5590	5590	0
447	20250218	131500	37583350	5590	5590	5590	5590	0
448	20250218	131400	37583350	5590	5590	5590	5590	0
449	20250218	131300	37583350	5590	5590	5590	5590	20
450	20250218	131200	37471550	5590	5590	5590	5590	0
451	20250218	131100	37471550	5590	5590	5590	5590	0
452	20250218	131000	37471550	5590	5590	5590	5590	0
453	20250218	130900	37471550	5590	5590	5590	5590	0
454	20250218	130800	37471550	5590	5590	5590	5590	0
455	20250218	130700	37471550	5590	5590	5590	5590	10
456	20250218	130600	37415650	5550	5550	5550	5550	300
457	20250218	130500	35750650	5550	5550	5560	5550	87
458	20250218	130400	35267780	5560	5560	5560	5560	136
459	20250218	130300	34511620	5570	5570	5570	5570	0
460	20250218	130200	34511620	5570	5570	5570	5570	278
461	20250218	130100	32963160	5600	5600	5600	5600	0
462	20250218	130000	32963160	5600	5600	5600	5600	0
463	20250218	125900	32963160	5600	5600	5600	5600	0
464	20250218	125800	32963160	5600	5600	5600	5600	0
465	20250218	125700	32963160	5600	5600	5600	5600	0
466	20250218	125600	32963160	5600	5600	5600	5600	1
467	20250218	125500	32957560	5600	5600	5600	5600	0
468	20250218	125400	32957560	5600	5600	5600	5600	0
469	20250218	125300	32957560	5600	5600	5600	5600	3
470	20250218	125200	32940760	5600	5600	5600	5600	0
471	20250218	125100	32940760	5600	5600	5600	5600	0
472	20250218	125000	32940760	5600	5600	5600	5600	0
473	20250218	124900	32940760	5600	5600	5600	5600	0
474	20250218	124800	32940760	5600	5600	5600	5600	0
475	20250218	124700	32940760	5600	5600	5600	5600	0
476	20250218	124600	32940760	5600	5600	5600	5600	0
477	20250218	124500	32940760	5600	5600	5600	5600	0
478	20250218	124400	32940760	5600	5600	5600	5600	0
479	20250218	124300	32940760	5600	5600	5600	5600	0
480	20250218	124200	32940760	5600	5600	5600	5600	0
481	20250218	124100	32940760	5600	5600	5600	5600	0
482	20250218	124000	32940760	5600	5600	5600	5600	0
483	20250218	123900	32940760	5600	5600	5600	5600	0
484	20250218	123800	32940760	5600	5600	5600	5600	0
485	20250218	123700	32940760	5600	5600	5600	5600	0
486	20250218	123600	32940760	5600	5600	5600	5600	0
487	20250218	123500	32940760	5600	5600	5600	5600	0
488	20250218	123400	32940760	5600	5600	5600	5600	0
489	20250218	123300	32940760	5600	5590	5600	5590	12
490	20250218	123200	32873670	5550	5590	5590	5550	301
491	20250218	123100	31198290	5600	5600	5600	5600	0
492	20250218	123000	31198290	5600	5600	5600	5600	0
493	20250218	122900	31198290	5600	5600	5600	5600	0
494	20250218	122800	31198290	5600	5600	5600	5600	0
495	20250218	122700	31198290	5600	5600	5600	5600	0
496	20250218	122600	31198290	5600	5600	5600	5600	0
497	20250218	122500	31198290	5600	5600	5600	5600	0
498	20250218	122400	31198290	5600	5600	5600	5600	0
499	20250218	122300	31198290	5600	5600	5600	5600	0
500	20250218	122200	31198290	5600	5600	5600	5600	0
501	20250218	122100	31198290	5600	5600	5600	5600	0
502	20250218	122000	31198290	5600	5600	5600	5600	0
503	20250218	121900	31198290	5600	5600	5600	5600	1
504	20250218	121800	31192690	5560	5560	5560	5560	0
505	20250218	121700	31192690	5560	5560	5560	5560	0
506	20250218	121600	31192690	5560	5560	5560	5560	0
507	20250218	121500	31192690	5560	5560	5560	5560	0
508	20250218	121400	31192690	5560	5560	5560	5560	0
509	20250218	121300	31192690	5560	5580	5580	5560	450
510	20250218	121200	28687290	5600	5600	5600	5600	4
511	20250218	121100	28664890	5580	5580	5580	5580	0
512	20250218	121000	28664890	5580	5580	5580	5580	2
513	20250218	120900	28653730	5600	5600	5600	5600	0
514	20250218	120800	28653730	5600	5600	5600	5600	0
515	20250218	120700	28653730	5600	5600	5600	5600	0
516	20250218	120600	28653730	5600	5600	5600	5600	0
517	20250218	120500	28653730	5600	5600	5600	5600	0
518	20250218	120400	28653730	5600	5600	5600	5600	0
519	20250218	120300	28653730	5600	5600	5600	5600	0
520	20250218	120200	28653730	5600	5600	5600	5600	0
521	20250218	120100	28653730	5600	5600	5600	5600	3
522	20250218	120000	28636930	5590	5590	5590	5590	0
523	20250218	115900	28636930	5590	5590	5590	5590	0
524	20250218	115800	28636930	5590	5590	5590	5590	0
525	20250218	115700	28636930	5590	5590	5590	5590	12
526	20250218	115600	28569850	5580	5590	5590	5580	48
527	20250218	115500	28301590	5600	5600	5600	5600	0
528	20250218	115400	28301590	5600	5600	5600	5600	0
529	20250218	115300	28301590	5600	5600	5600	5600	50
530	20250218	115200	28021590	5600	5600	5600	5600	170
531	20250218	115100	27069590	5610	5610	5610	5610	0
532	20250218	115000	27069590	5610	5610	5610	5610	0
533	20250218	114900	27069590	5610	5610	5610	5610	0
534	20250218	114800	27069590	5610	5610	5610	5610	0
535	20250218	114700	27069590	5610	5610	5610	5610	0
536	20250218	114600	27069590	5610	5610	5610	5610	0
537	20250218	114500	27069590	5610	5610	5610	5610	0
538	20250218	114400	27069590	5610	5610	5610	5610	152
539	20250218	114300	26216870	5610	5610	5610	5610	10
540	20250218	114200	26160770	5610	5610	5610	5610	0
541	20250218	114100	26160770	5610	5610	5610	5610	0
542	20250218	114000	26160770	5610	5610	5610	5610	0
543	20250218	113900	26160770	5610	5610	5610	5610	0
544	20250218	113800	26160770	5610	5610	5610	5610	0
545	20250218	113700	26160770	5610	5610	5610	5610	191
546	20250218	113600	25089260	5660	5660	5660	5660	0
547	20250218	113500	25089260	5660	5660	5660	5660	0
548	20250218	113400	25089260	5660	5660	5660	5660	0
549	20250218	113300	25089260	5660	5660	5660	5660	1
550	20250218	113200	25083600	5640	5640	5640	5640	0
551	20250218	113100	25083600	5640	5640	5640	5640	0
552	20250218	113000	25083600	5640	5640	5640	5640	0
553	20250218	112900	25083600	5640	5640	5640	5640	0
554	20250218	112800	25083600	5640	5640	5640	5640	0
555	20250218	112700	25083600	5640	5640	5640	5640	0
556	20250218	112600	25083600	5640	5640	5640	5640	0
557	20250218	112500	25083600	5640	5640	5640	5640	0
558	20250218	112400	25083600	5640	5640	5640	5640	0
559	20250218	112300	25083600	5640	5640	5640	5640	0
560	20250218	112200	25083600	5640	5640	5640	5640	38
561	20250218	112100	24869280	5670	5670	5670	5670	1
562	20250218	112000	24863610	5640	5640	5640	5640	0
563	20250218	111900	24863610	5640	5640	5640	5640	5
564	20250218	111800	24835410	5670	5670	5670	5670	10
565	20250218	111700	24778710	5670	5670	5670	5670	0
566	20250218	111600	24778710	5670	5670	5670	5670	0
567	20250218	111500	24778710	5670	5670	5670	5670	0
568	20250218	111400	24778710	5670	5670	5670	5670	6
569	20250218	111300	24744690	5670	5670	5670	5670	10
570	20250218	111200	24687990	5670	5670	5670	5670	0
571	20250218	111100	24687990	5670	5670	5670	5670	0
572	20250218	111000	24687990	5670	5670	5670	5670	0
573	20250218	110900	24687990	5670	5670	5670	5670	0
574	20250218	110800	24687990	5670	5640	5670	5640	3
575	20250218	110700	24671040	5670	5630	5670	5630	147
576	20250218	110600	23838540	5660	5660	5660	5660	0
577	20250218	110500	23838540	5660	5660	5660	5660	0
578	20250218	110400	23838540	5660	5660	5660	5660	0
579	20250218	110300	23838540	5660	5660	5660	5660	0
580	20250218	110200	23838540	5660	5660	5660	5660	0
581	20250218	110100	23838540	5660	5660	5660	5660	0
582	20250218	110000	23838540	5660	5660	5660	5660	0
583	20250218	105900	23838540	5660	5660	5660	5660	0
584	20250218	105800	23838540	5660	5660	5660	5660	0
585	20250218	105700	23838540	5660	5660	5660	5660	0
586	20250218	105600	23838540	5660	5660	5660	5660	0
587	20250218	105500	23838540	5660	5660	5660	5660	0
588	20250218	105400	23838540	5660	5660	5660	5660	0
589	20250218	105300	23838540	5660	5620	5660	5620	400
590	20250218	105200	21576180	5660	5660	5660	5660	0
591	20250218	105100	21576180	5660	5660	5660	5660	0
592	20250218	105000	21576180	5660	5660	5660	5660	0
593	20250218	104900	21576180	5660	5660	5660	5660	0
594	20250218	104800	21576180	5660	5660	5660	5660	0
595	20250218	104700	21576180	5660	5660	5660	5660	0
596	20250218	104600	21576180	5660	5660	5660	5660	0
597	20250218	104500	21576180	5660	5660	5660	5660	0
598	20250218	104400	21576180	5660	5660	5660	5660	0
599	20250218	104300	21576180	5660	5660	5660	5660	0
600	20250218	104200	21576180	5660	5660	5660	5660	0
601	20250218	104100	21576180	5660	5660	5660	5660	0
602	20250218	104000	21576180	5660	5660	5660	5660	0
603	20250218	103900	21576180	5660	5660	5660	5660	0
604	20250218	103800	21576180	5660	5660	5660	5660	0
605	20250218	103700	21576180	5660	5660	5660	5660	0
606	20250218	103600	21576180	5660	5660	5660	5660	0
607	20250218	103500	21576180	5660	5650	5660	5650	100
608	20250218	103400	21010800	5670	5670	5670	5670	0
609	20250218	103300	21010800	5670	5670	5670	5670	0
610	20250218	103200	21010800	5670	5670	5670	5670	0
611	20250218	103100	21010800	5670	5670	5670	5670	0
612	20250218	103000	21010800	5670	5670	5670	5670	0
613	20250218	102900	21010800	5670	5670	5670	5670	0
614	20250218	102800	21010800	5670	5670	5670	5670	0
615	20250218	102700	21010800	5670	5670	5670	5670	0
616	20250218	102600	21010800	5670	5670	5670	5670	1
617	20250218	102500	21005130	5600	5600	5600	5600	0
618	20250218	102400	21005130	5600	5600	5600	5600	0
619	20250218	102300	21005130	5600	5600	5600	5600	0
620	20250218	102200	21005130	5600	5600	5600	5600	0
621	20250218	102100	21005130	5600	5600	5600	5600	0
622	20250218	102000	21005130	5600	5600	5600	5600	0
623	20250218	101900	21005130	5600	5600	5600	5600	0
624	20250218	101800	21005130	5600	5600	5600	5600	0
625	20250218	101700	21005130	5600	5600	5600	5600	0
626	20250218	101600	21005130	5600	5600	5600	5600	0
627	20250218	101500	21005130	5600	5600	5600	5600	1
628	20250218	101400	20999530	5670	5670	5670	5670	0
629	20250218	101300	20999530	5670	5670	5670	5670	0
630	20250218	101200	20999530	5670	5620	5670	5600	421
631	20250218	101100	18641260	5670	5670	5670	5670	0
632	20250218	101000	18641260	5670	5670	5670	5670	0
633	20250218	100900	18641260	5670	5670	5670	5670	0
634	20250218	100800	18641260	5670	5670	5670	5670	0
635	20250218	100700	18641260	5670	5670	5670	5670	0
636	20250218	100600	18641260	5670	5670	5670	5670	0
637	20250218	100500	18641260	5670	5670	5670	5670	1
638	20250218	100400	18635590	5670	5670	5670	5670	0
639	20250218	100300	18635590	5670	5670	5670	5670	1
640	20250218	100200	18629920	5670	5620	5670	5620	245
641	20250218	100100	17249390	5680	5680	5680	5680	50
642	20250218	100000	16965390	5680	5660	5680	5660	50
643	20250218	095900	16682130	5690	5690	5690	5690	0
644	20250218	095800	16682130	5690	5690	5690	5690	0
645	20250218	095700	16682130	5690	5690	5690	5690	0
646	20250218	095600	16682130	5690	5680	5690	5680	3
647	20250218	095500	16665080	5680	5640	5680	5640	98
648	20250218	095400	16109840	5640	5640	5640	5640	0
649	20250218	095300	16109840	5640	5640	5640	5640	1
650	20250218	095200	16104200	5590	5590	5590	5590	0
651	20250218	095100	16104200	5590	5590	5590	5590	0
652	20250218	095000	16104200	5590	5610	5610	5590	12
653	20250218	094900	16037040	5700	5660	5700	5660	100
654	20250218	094800	15467270	5700	5700	5700	5700	6
655	20250218	094700	15433070	5690	5690	5690	5690	12
656	20250218	094600	15364790	5690	5670	5690	5670	100
657	20250218	094500	14796180	5680	5580	5680	5580	108
658	20250218	094400	14184260	5580	5540	5580	5540	297
659	20250218	094300	12538840	5530	5530	5530	5530	0
660	20250218	094200	12538840	5530	5540	5540	5530	115
661	20250218	094100	11901790	5540	5550	5550	5540	548
662	20250218	094000	8865480	5550	5550	5550	5550	112
663	20250218	093900	8243880	5550	5570	5570	5550	50
664	20250218	093800	7966070	5570	5570	5570	5570	0
665	20250218	093700	7966070	5570	5570	5570	5570	10
666	20250218	093600	7910370	5590	5590	5590	5590	0
667	20250218	093500	7910370	5590	5590	5590	5590	1
668	20250218	093400	7904780	5590	5590	5590	5590	0
669	20250218	093300	7904780	5590	5590	5590	5590	0
670	20250218	093200	7904780	5590	5590	5590	5590	0
671	20250218	093100	7904780	5590	5590	5590	5590	6
672	20250218	093000	7871240	5590	5580	5590	5580	63
673	20250218	092900	7519680	5580	5580	5580	5580	0
674	20250218	092800	7519680	5580	5580	5580	5580	25
675	20250218	092700	7380180	5590	5600	5600	5590	4
676	20250218	092600	7357810	5590	5590	5590	5590	0
677	20250218	092500	7357810	5590	5590	5590	5590	0
678	20250218	092400	7357810	5590	5590	5590	5590	0
679	20250218	092300	7357810	5590	5590	5590	5590	0
680	20250218	092200	7357810	5590	5590	5590	5590	6
681	20250218	092100	7324270	5580	5580	5580	5580	6
682	20250218	092000	7290790	5590	5590	5590	5590	0
683	20250218	091900	7290790	5590	5540	5590	5540	22
684	20250218	091800	7167910	5540	5540	5540	5540	8
685	20250218	091700	7123590	5540	5550	5550	5530	203
686	20250218	091600	5997170	5600	5600	5600	5600	0
687	20250218	091500	5997170	5600	5600	5600	5600	0
688	20250218	091400	5997170	5600	5600	5600	5600	0
689	20250218	091300	5997170	5600	5600	5600	5600	1
690	20250218	091200	5991570	5540	5540	5600	5540	17
691	20250218	091100	5897240	5530	5550	5550	5530	181
692	20250218	091000	4895750	5570	5580	5580	5570	202
693	20250218	090900	3770390	5590	5590	5590	5590	1
694	20250218	090800	3764800	5590	5590	5590	5590	7
695	20250218	090700	3725670	5660	5650	5660	5650	10
696	20250218	090600	3669100	5670	5670	5670	5670	0
697	20250218	090500	3669100	5670	5670	5670	5670	0
698	20250218	090400	3669100	5670	5670	5670	5670	0
699	20250218	090300	3669100	5670	5670	5670	5670	0
700	20250218	090200	3669100	5670	5650	5670	5650	8
701	20250218	090100	3623860	5660	5660	5660	5660	1
702	20250218	090000	3618200	5670	5540	5670	5540	648