KissMeData/054800/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	193900	10212970	9660	9660	9660	9660	11
3	20250217	193800	10212970	9660	9660	9660	9660	0
4	20250217	193700	10212970	9660	9660	9660	9660	0
5	20250217	193600	10212970	9660	9660	9660	9660	0
6	20250217	193500	10212970	9660	9660	9660	9660	0
7	20250217	193400	10212970	9660	9660	9660	9660	0
8	20250217	193300	10212970	9660	9660	9660	9660	0
9	20250217	193200	10212970	9660	9660	9660	9660	0
10	20250217	193100	10212970	9660	9660	9660	9660	0
11	20250217	193000	10212970	9660	9660	9660	9660	0
12	20250217	192900	10212970	9660	9660	9660	9660	0
13	20250217	192800	10212970	9660	9660	9660	9660	0
14	20250217	192700	10212970	9660	9660	9660	9660	0
15	20250217	192600	10212970	9660	9660	9660	9660	0
16	20250217	192500	10212970	9660	9660	9660	9660	0
17	20250217	192400	10212970	9660	9660	9660	9660	0
18	20250217	192300	10212970	9660	9660	9660	9660	0
19	20250217	192200	10212970	9660	9660	9660	9660	0
20	20250217	192100	10212970	9660	9660	9660	9660	0
21	20250217	192000	10212970	9660	9660	9660	9660	0
22	20250217	191900	10212970	9660	9660	9660	9660	0
23	20250217	191800	10212970	9660	9660	9660	9660	0
24	20250217	191700	10212970	9660	9660	9660	9660	0
25	20250217	191600	10212970	9660	9660	9660	9660	0
26	20250217	191500	10212970	9660	9660	9660	9660	0
27	20250217	191400	10212970	9660	9660	9660	9660	0
28	20250217	191300	10212970	9660	9660	9660	9660	0
29	20250217	191200	10212970	9660	9660	9660	9660	0
30	20250217	191100	10212970	9660	9660	9660	9660	0
31	20250217	191000	10212970	9660	9660	9660	9660	0
32	20250217	190900	10212970	9660	9660	9660	9660	11
33	20250217	190800	10212970	9660	9660	9660	9660	0
34	20250217	190700	10212970	9660	9660	9660	9660	0
35	20250217	190600	10212970	9660	9660	9660	9660	0
36	20250217	190500	10212970	9660	9660	9660	9660	0
37	20250217	190400	10212970	9660	9660	9660	9660	0
38	20250217	190300	10212970	9660	9660	9660	9660	0
39	20250217	190200	10212970	9660	9660	9660	9660	0
40	20250217	190100	10212970	9660	9660	9660	9660	0
41	20250217	190000	10212970	9660	9660	9660	9660	0
42	20250217	185900	10212970	9660	9660	9660	9660	0
43	20250217	185800	10212970	9660	9660	9660	9660	0
44	20250217	185700	10212970	9660	9660	9660	9660	0
45	20250217	185600	10212970	9660	9660	9660	9660	0
46	20250217	185500	10212970	9660	9660	9660	9660	0
47	20250217	185400	10212970	9660	9660	9660	9660	0
48	20250217	185300	10212970	9660	9660	9660	9660	0
49	20250217	185200	10212970	9660	9660	9660	9660	0
50	20250217	185100	10212970	9660	9660	9660	9660	0
51	20250217	185000	10212970	9660	9660	9660	9660	0
52	20250217	184900	10212970	9660	9660	9660	9660	0
53	20250217	184800	10212970	9660	9660	9660	9660	0
54	20250217	184700	10212970	9660	9660	9660	9660	0
55	20250217	184600	10212970	9660	9660	9660	9660	0
56	20250217	184500	10212970	9660	9660	9660	9660	0
57	20250217	184400	10212970	9660	9660	9660	9660	0
58	20250217	184300	10212970	9660	9660	9660	9660	0
59	20250217	184200	10212970	9660	9660	9660	9660	0
60	20250217	184100	10212970	9660	9660	9660	9660	0
61	20250217	184000	10212970	9660	9660	9660	9660	0
62	20250217	183900	10212970	9660	9660	9660	9660	11
63	20250217	183800	10212970	9660	9660	9660	9660	0
64	20250217	183700	10212970	9660	9660	9660	9660	0
65	20250217	183600	10212970	9660	9660	9660	9660	0
66	20250217	183500	10212970	9660	9660	9660	9660	0
67	20250217	183400	10212970	9660	9660	9660	9660	0
68	20250217	183300	10212970	9660	9660	9660	9660	0
69	20250217	183200	10212970	9660	9660	9660	9660	0
70	20250217	183100	10212970	9660	9660	9660	9660	0
71	20250217	183000	10212970	9660	9660	9660	9660	0
72	20250217	182900	10212970	9660	9660	9660	9660	0
73	20250217	182800	10212970	9660	9660	9660	9660	0
74	20250217	182700	10212970	9660	9660	9660	9660	0
75	20250217	182600	10212970	9660	9660	9660	9660	0
76	20250217	182500	10212970	9660	9660	9660	9660	0
77	20250217	182400	10212970	9660	9660	9660	9660	0
78	20250217	182300	10212970	9660	9660	9660	9660	0
79	20250217	182200	10212970	9660	9660	9660	9660	0
80	20250217	182100	10212970	9660	9660	9660	9660	0
81	20250217	182000	10212970	9660	9660	9660	9660	0
82	20250217	181900	10212970	9660	9660	9660	9660	0
83	20250217	181800	10212970	9660	9660	9660	9660	0
84	20250217	181700	10212970	9660	9660	9660	9660	0
85	20250217	181600	10212970	9660	9660	9660	9660	0
86	20250217	181500	10212970	9660	9660	9660	9660	0
87	20250217	181400	10212970	9660	9660	9660	9660	0
88	20250217	181300	10212970	9660	9660	9660	9660	0
89	20250217	181200	10212970	9660	9660	9660	9660	0
90	20250217	181100	10212970	9660	9660	9660	9660	0
91	20250217	181000	10212970	9660	9660	9660	9660	0
92	20250217	180900	10212970	9660	9660	9660	9660	11
93	20250217	180800	10212970	9660	9660	9660	9660	0
94	20250217	180700	10212970	9660	9660	9660	9660	0
95	20250217	180600	10212970	9660	9660	9660	9660	0
96	20250217	180500	10212970	9660	9660	9660	9660	0
97	20250217	180400	10212970	9660	9660	9660	9660	0
98	20250217	180300	10212970	9660	9660	9660	9660	0
99	20250217	180200	10212970	9660	9660	9660	9660	0
100	20250217	180100	10212970	9660	9660	9660	9660	0
101	20250217	180000	10212970	9660	9660	9660	9660	0
102	20250217	175900	10212970	9660	9660	9660	9660	0
103	20250217	175800	10212970	9660	9660	9660	9660	0
104	20250217	175700	10212970	9660	9660	9660	9660	0
105	20250217	175600	10212970	9660	9660	9660	9660	0
106	20250217	175500	10212970	9660	9660	9660	9660	0
107	20250217	175400	10212970	9660	9660	9660	9660	0
108	20250217	175300	10212970	9660	9660	9660	9660	0
109	20250217	175200	10212970	9660	9660	9660	9660	0
110	20250217	175100	10212970	9660	9660	9660	9660	0
111	20250217	175000	10212970	9660	9660	9660	9660	0
112	20250217	174900	10212970	9660	9660	9660	9660	0
113	20250217	174800	10212970	9660	9660	9660	9660	0
114	20250217	174700	10212970	9660	9660	9660	9660	0
115	20250217	174600	10212970	9660	9660	9660	9660	0
116	20250217	174500	10212970	9660	9660	9660	9660	0
117	20250217	174400	10212970	9660	9660	9660	9660	0
118	20250217	174300	10212970	9660	9660	9660	9660	0
119	20250217	174200	10212970	9660	9660	9660	9660	0
120	20250217	174100	10212970	9660	9660	9660	9660	0
121	20250217	174000	10212970	9660	9660	9660	9660	0
122	20250217	173900	10212970	9660	9660	9660	9660	11
123	20250217	173800	10212970	9660	9660	9660	9660	0
124	20250217	173700	10212970	9660	9660	9660	9660	0
125	20250217	173600	10212970	9660	9660	9660	9660	0
126	20250217	173500	10212970	9660	9660	9660	9660	0
127	20250217	173400	10212970	9660	9660	9660	9660	0
128	20250217	173300	10212970	9660	9660	9660	9660	0
129	20250217	173200	10212970	9660	9660	9660	9660	0
130	20250217	173100	10212970	9660	9660	9660	9660	0
131	20250217	173000	10212970	9660	9660	9660	9660	0
132	20250217	172900	10212970	9660	9660	9660	9660	0
133	20250217	172800	10212970	9660	9660	9660	9660	0
134	20250217	172700	10212970	9660	9660	9660	9660	0
135	20250217	172600	10212970	9660	9660	9660	9660	0
136	20250217	172500	10212970	9660	9660	9660	9660	0
137	20250217	172400	10212970	9660	9660	9660	9660	0
138	20250217	172300	10212970	9660	9660	9660	9660	0
139	20250217	172200	10212970	9660	9660	9660	9660	0
140	20250217	172100	10212970	9660	9660	9660	9660	0
141	20250217	172000	10212970	9660	9660	9660	9660	0
142	20250217	171900	10212970	9660	9660	9660	9660	0
143	20250217	171800	10212970	9660	9660	9660	9660	0
144	20250217	171700	10212970	9660	9660	9660	9660	0
145	20250217	171600	10212970	9660	9660	9660	9660	0
146	20250217	171500	10212970	9660	9660	9660	9660	0
147	20250217	171400	10212970	9660	9660	9660	9660	0
148	20250217	171300	10212970	9660	9660	9660	9660	0
149	20250217	171200	10212970	9660	9660	9660	9660	0
150	20250217	171100	10212970	9660	9660	9660	9660	0
151	20250217	171000	10212970	9660	9660	9660	9660	0
152	20250217	170900	10212970	9660	9660	9660	9660	11
153	20250217	170800	10212970	9660	9660	9660	9660	0
154	20250217	170700	10212970	9660	9660	9660	9660	0
155	20250217	170600	10212970	9660	9660	9660	9660	0
156	20250217	170500	10212970	9660	9660	9660	9660	0
157	20250217	170400	10212970	9660	9660	9660	9660	0
158	20250217	170300	10212970	9660	9660	9660	9660	0
159	20250217	170200	10212970	9660	9660	9660	9660	0
160	20250217	170100	10212970	9660	9660	9660	9660	0
161	20250217	170000	10212970	9660	9660	9660	9660	0
162	20250217	165900	10212970	9660	9660	9660	9660	0
163	20250217	165800	10212970	9660	9660	9660	9660	0
164	20250217	165700	10212970	9660	9660	9660	9660	0
165	20250217	165600	10212970	9660	9660	9660	9660	0
166	20250217	165500	10212970	9660	9660	9660	9660	0
167	20250217	165400	10212970	9660	9660	9660	9660	0
168	20250217	165300	10212970	9660	9660	9660	9660	0
169	20250217	165200	10212970	9660	9660	9660	9660	0
170	20250217	165100	10212970	9660	9660	9660	9660	0
171	20250217	165000	10212970	9660	9660	9660	9660	0
172	20250217	164900	10212970	9660	9660	9660	9660	0
173	20250217	164800	10212970	9660	9660	9660	9660	0
174	20250217	164700	10212970	9660	9660	9660	9660	0
175	20250217	164600	10212970	9660	9660	9660	9660	0
176	20250217	164500	10212970	9660	9660	9660	9660	0
177	20250217	164400	10212970	9660	9660	9660	9660	0
178	20250217	164300	10212970	9660	9660	9660	9660	0
179	20250217	164200	10212970	9660	9660	9660	9660	0
180	20250217	164100	10212970	9660	9660	9660	9660	0
181	20250217	164000	10212970	9660	9660	9660	9660	0
182	20250217	163900	10212970	9660	9660	9660	9660	11
183	20250217	163800	10212970	9660	9660	9660	9660	0
184	20250217	163700	10212970	9660	9660	9660	9660	0
185	20250217	163600	10212970	9660	9660	9660	9660	0
186	20250217	163500	10212970	9660	9660	9660	9660	0
187	20250217	163400	10212970	9660	9660	9660	9660	0
188	20250217	163300	10212970	9660	9660	9660	9660	0
189	20250217	163200	10212970	9660	9660	9660	9660	0
190	20250217	163100	10212970	9660	9660	9660	9660	0
191	20250217	163000	10212970	9660	9660	9660	9660	0
192	20250217	162900	10212970	9660	9660	9660	9660	0
193	20250217	162800	10212970	9660	9660	9660	9660	0
194	20250217	162700	10212970	9660	9660	9660	9660	0
195	20250217	162600	10212970	9660	9660	9660	9660	0
196	20250217	162500	10212970	9660	9660	9660	9660	0
197	20250217	162400	10212970	9660	9660	9660	9660	0
198	20250217	162300	10212970	9660	9660	9660	9660	0
199	20250217	162200	10212970	9660	9660	9660	9660	0
200	20250217	162100	10212970	9660	9660	9660	9660	0
201	20250217	162000	10212970	9660	9660	9660	9660	0
202	20250217	161900	10212970	9660	9660	9660	9660	0
203	20250217	161800	10212970	9660	9660	9660	9660	0
204	20250217	161700	10212970	9660	9660	9660	9660	0
205	20250217	161600	10212970	9660	9660	9660	9660	0
206	20250217	161500	10212970	9660	9660	9660	9660	0
207	20250217	161400	10212970	9660	9660	9660	9660	0
208	20250217	161300	10212970	9660	9660	9660	9660	0
209	20250217	161200	10212970	9660	9660	9660	9660	0
210	20250217	161100	10212970	9660	9660	9660	9660	0
211	20250217	161000	10212970	9660	9660	9660	9660	0
212	20250217	160900	10212970	9660	9660	9660	9660	11
213	20250217	160800	10212970	9660	9660	9660	9660	0
214	20250217	160700	10212970	9660	9660	9660	9660	0
215	20250217	160600	10212970	9660	9660	9660	9660	0
216	20250217	160500	10212970	9660	9660	9660	9660	0
217	20250217	160400	10212970	9660	9660	9660	9660	0
218	20250217	160300	10212970	9660	9660	9660	9660	0
219	20250217	160200	10212970	9660	9660	9660	9660	0
220	20250217	160100	10212970	9660	9660	9660	9660	0
221	20250217	160000	10212970	9660	9660	9660	9660	0
222	20250217	155900	10212970	9660	9660	9660	9660	0
223	20250217	155800	10212970	9660	9660	9660	9660	0
224	20250217	155700	10212970	9660	9660	9660	9660	0
225	20250217	155600	10212970	9660	9660	9660	9660	0
226	20250217	155500	10212970	9660	9660	9660	9660	0
227	20250217	155400	10212970	9660	9660	9660	9660	0
228	20250217	155300	10212970	9660	9660	9660	9660	0
229	20250217	155200	10212970	9660	9660	9660	9660	0
230	20250217	155100	10212970	9660	9660	9660	9660	0
231	20250217	155000	10212970	9660	9660	9660	9660	0
232	20250217	154900	10212970	9660	9660	9660	9660	0
233	20250217	154800	10212970	9660	9660	9660	9660	0
234	20250217	154700	10212970	9660	9660	9660	9660	0
235	20250217	154600	10212970	9660	9660	9660	9660	0
236	20250217	154500	10212970	9660	9660	9660	9660	0
237	20250217	154400	10212970	9660	9660	9660	9660	0
238	20250217	154300	10212970	9660	9660	9660	9660	0
239	20250217	154200	10212970	9660	9660	9660	9660	0
240	20250217	154100	10212970	9660	9660	9660	9660	0
241	20250217	154000	10212970	9660	9660	9660	9660	0
242	20250217	153900	10212970	9660	9660	9660	9660	11
243	20250217	153800	10212970	9660	9660	9660	9660	0
244	20250217	153700	10212970	9660	9660	9660	9660	0
245	20250217	153600	10212970	9660	9660	9660	9660	0
246	20250217	153500	10212970	9660	9660	9660	9660	0
247	20250217	153400	10212970	9660	9660	9660	9660	0
248	20250217	153300	10212970	9660	9660	9660	9660	0
249	20250217	153200	10212970	9660	9660	9660	9660	0
250	20250217	153100	10212970	9660	9660	9660	9660	0
251	20250217	153000	10212970	9660	9660	9660	9660	11
252	20250217	152900	10106710	9660	9660	9660	9660	0
253	20250217	152800	10106710	9660	9660	9660	9660	0
254	20250217	152700	10106710	9660	9660	9660	9660	0
255	20250217	152600	10106710	9660	9660	9660	9660	0
256	20250217	152500	10106710	9660	9660	9660	9660	0
257	20250217	152400	10106710	9660	9660	9660	9660	0
258	20250217	152300	10106710	9660	9660	9660	9660	0
259	20250217	152200	10106710	9660	9660	9660	9660	0
260	20250217	152100	10106710	9660	9660	9660	9660	0
261	20250217	152000	10106710	9660	9660	9660	9660	0
262	20250217	151900	10106710	9660	9660	9660	9660	0
263	20250217	151800	10106710	9660	9660	9660	9660	0
264	20250217	151700	10106710	9660	9660	9660	9660	0
265	20250217	151600	10106710	9660	9660	9660	9660	0
266	20250217	151500	10106710	9660	9660	9660	9660	0
267	20250217	151400	10106710	9660	9660	9660	9660	0
268	20250217	151300	10106710	9660	9660	9660	9660	0
269	20250217	151200	10106710	9660	9660	9660	9660	0
270	20250217	151100	10106710	9660	9660	9660	9660	0
271	20250217	151000	10106710	9660	9660	9660	9660	0
272	20250217	150900	10106710	9660	9660	9660	9660	0
273	20250217	150800	10106710	9660	9660	9660	9660	10
274	20250217	150700	10010110	9650	9650	9650	9650	0
275	20250217	150600	10010110	9650	9650	9650	9650	0
276	20250217	150500	10010110	9650	9650	9650	9650	0
277	20250217	150400	10010110	9650	9650	9650	9650	0
278	20250217	150300	10010110	9650	9650	9650	9650	0
279	20250217	150200	10010110	9650	9650	9650	9650	0
280	20250217	150100	10010110	9650	9650	9650	9650	0
281	20250217	150000	10010110	9650	9650	9650	9650	3
282	20250217	145900	9981160	9650	9650	9650	9650	0
283	20250217	145800	9981160	9650	9650	9650	9650	0
284	20250217	145700	9981160	9650	9650	9650	9650	2
285	20250217	145600	9961860	9690	9690	9690	9690	0
286	20250217	145500	9961860	9690	9660	9690	9660	24
287	20250217	145400	9729520	9650	9650	9650	9650	0
288	20250217	145300	9729520	9650	9650	9650	9650	0
289	20250217	145200	9729520	9650	9650	9650	9650	3
290	20250217	145100	9700570	9650	9650	9650	9650	0
291	20250217	145000	9700570	9650	9650	9650	9650	2
292	20250217	144900	9681270	9650	9650	9650	9650	0
293	20250217	144800	9681270	9650	9650	9650	9650	3
294	20250217	144700	9652320	9650	9650	9650	9650	0
295	20250217	144600	9652320	9650	9650	9650	9650	0
296	20250217	144500	9652320	9650	9650	9650	9650	2
297	20250217	144400	9633020	9650	9650	9650	9650	0
298	20250217	144300	9633020	9650	9650	9650	9650	2
299	20250217	144200	9613720	9650	9650	9650	9650	1
300	20250217	144100	9604070	9650	9650	9650	9650	0
301	20250217	144000	9604070	9650	9650	9650	9650	2
302	20250217	143900	9584770	9650	9650	9650	9650	104
303	20250217	143800	8581170	9650	9650	9650	9650	2
304	20250217	143700	8561870	9650	9650	9650	9650	0
305	20250217	143600	8561870	9650	9650	9650	9650	3
306	20250217	143500	8532920	9650	9650	9650	9650	0
307	20250217	143400	8532920	9650	9650	9650	9650	0
308	20250217	143300	8532920	9650	9650	9650	9650	2
309	20250217	143200	8513620	9650	9650	9650	9650	1
310	20250217	143100	8503970	9650	9650	9650	9650	2
311	20250217	143000	8484670	9650	9650	9650	9650	0
312	20250217	142900	8484670	9650	9650	9650	9650	0
313	20250217	142800	8484670	9650	9650	9650	9650	2
314	20250217	142700	8465370	9650	9650	9650	9650	0
315	20250217	142600	8465370	9650	9650	9650	9650	3
316	20250217	142500	8436420	9650	9650	9650	9650	0
317	20250217	142400	8436420	9650	9650	9650	9650	2
318	20250217	142300	8417120	9650	9650	9650	9650	0
319	20250217	142200	8417120	9650	9650	9650	9650	3
320	20250217	142100	8388170	9650	9650	9650	9650	2
321	20250217	142000	8368870	9650	9650	9650	9650	0
322	20250217	141900	8368870	9650	9650	9650	9650	2
323	20250217	141800	8349570	9650	9650	9650	9650	0
324	20250217	141700	8349570	9650	9650	9650	9650	0
325	20250217	141600	8349570	9650	9650	9650	9650	3
326	20250217	141500	8320620	9650	9650	9650	9650	0
327	20250217	141400	8320620	9650	9650	9650	9650	2
328	20250217	141300	8301320	9660	9660	9660	9660	0
329	20250217	141200	8301320	9660	9650	9660	9650	3
330	20250217	141100	8272360	9660	9660	9660	9660	5
331	20250217	141000	8224060	9660	9660	9660	9660	0
332	20250217	140900	8224060	9660	9660	9660	9660	2
333	20250217	140800	8204740	9650	9650	9650	9650	0
334	20250217	140700	8204740	9650	9650	9650	9650	3
335	20250217	140600	8175790	9650	9650	9650	9650	0
336	20250217	140500	8175790	9650	9660	9660	9650	23
337	20250217	140400	7953820	9660	9660	9660	9660	0
338	20250217	140300	7953820	9660	9660	9660	9660	0
339	20250217	140200	7953820	9660	9660	9660	9660	2
340	20250217	140100	7934500	9660	9660	9660	9660	0
341	20250217	140000	7934500	9660	9660	9660	9660	2
342	20250217	135900	7915180	9660	9660	9660	9660	0
343	20250217	135800	7915180	9660	9660	9660	9660	0
344	20250217	135700	7915180	9660	9660	9660	9660	2
345	20250217	135600	7895860	9650	9650	9650	9650	0
346	20250217	135500	7895860	9650	9650	9650	9650	3
347	20250217	135400	7866910	9650	9670	9670	9650	57
348	20250217	135300	7316760	9680	9680	9680	9680	2
349	20250217	135200	7297400	9680	9680	9680	9680	1
350	20250217	135100	7287720	9680	9680	9680	9680	0
351	20250217	135000	7287720	9680	9680	9680	9680	2
352	20250217	134900	7268360	9680	9680	9680	9680	0
353	20250217	134800	7268360	9680	9680	9680	9680	2
354	20250217	134700	7249000	9680	9680	9680	9680	1
355	20250217	134600	7239320	9680	9680	9680	9680	0
356	20250217	134500	7239320	9680	9680	9680	9680	1
357	20250217	134400	7229640	9680	9680	9680	9680	0
358	20250217	134300	7229640	9680	9680	9680	9680	3
359	20250217	134200	7200600	9680	9680	9680	9680	0
360	20250217	134100	7200600	9680	9680	9680	9680	2
361	20250217	134000	7181240	9680	9680	9680	9680	0
362	20250217	133900	7181240	9680	9680	9680	9680	0
363	20250217	133800	7181240	9680	9680	9680	9680	2
364	20250217	133700	7161880	9670	9670	9670	9670	11
365	20250217	133600	7055510	9670	9670	9670	9670	2
366	20250217	133500	7036170	9680	9680	9680	9680	0
367	20250217	133400	7036170	9680	9680	9680	9680	0
368	20250217	133300	7036170	9680	9680	9680	9680	3
369	20250217	133200	7007130	9680	9680	9680	9680	1
370	20250217	133100	6997450	9680	9680	9680	9680	2
371	20250217	133000	6978090	9680	9680	9680	9680	0
372	20250217	132900	6978090	9680	9680	9680	9680	2
373	20250217	132800	6958730	9670	9670	9670	9670	0
374	20250217	132700	6958730	9670	9670	9670	9670	0
375	20250217	132600	6958730	9670	9670	9670	9670	2
376	20250217	132500	6939390	9670	9670	9670	9670	0
377	20250217	132400	6939390	9670	9670	9670	9670	3
378	20250217	132300	6910380	9670	9670	9670	9670	0
379	20250217	132200	6910380	9670	9670	9670	9670	0
380	20250217	132100	6910380	9670	9670	9670	9670	2
381	20250217	132000	6891040	9680	9690	9690	9680	7
382	20250217	131900	6823270	9680	9680	9680	9680	2
383	20250217	131800	6803910	9680	9680	9680	9680	0
384	20250217	131700	6803910	9680	9680	9680	9680	2
385	20250217	131600	6784550	9680	9680	9680	9680	0
386	20250217	131500	6784550	9680	9680	9680	9680	0
387	20250217	131400	6784550	9680	9680	9680	9680	2
388	20250217	131300	6765190	9680	9680	9680	9680	0
389	20250217	131200	6765190	9680	9680	9680	9680	7
390	20250217	131100	6697430	9680	9680	9680	9680	0
391	20250217	131000	6697430	9680	9680	9680	9680	2
392	20250217	130900	6678070	9680	9680	9680	9680	0
393	20250217	130800	6678070	9680	9680	9680	9680	0
394	20250217	130700	6678070	9680	9680	9680	9680	2
395	20250217	130600	6658710	9670	9670	9670	9670	0
396	20250217	130500	6658710	9670	9670	9670	9670	2
397	20250217	130400	6639370	9670	9670	9670	9670	0
398	20250217	130300	6639370	9670	9670	9670	9670	0
399	20250217	130200	6639370	9670	9650	9670	9650	80
400	20250217	130100	5866170	9650	9650	9650	9650	0
401	20250217	130000	5866170	9650	9650	9650	9650	2
402	20250217	125900	5846870	9650	9650	9650	9650	0
403	20250217	125800	5846870	9650	9650	9650	9650	2
404	20250217	125700	5827570	9650	9650	9650	9650	0
405	20250217	125600	5827570	9650	9650	9650	9650	0
406	20250217	125500	5827570	9650	9650	9650	9650	2
407	20250217	125400	5808270	9650	9650	9650	9650	0
408	20250217	125300	5808270	9650	9650	9650	9650	3
409	20250217	125200	5779320	9650	9650	9650	9650	2
410	20250217	125100	5760020	9650	9650	9650	9650	0
411	20250217	125000	5760020	9650	9650	9650	9650	2
412	20250217	124900	5740720	9650	9650	9650	9650	0
413	20250217	124800	5740720	9650	9650	9650	9650	3
414	20250217	124700	5711770	9660	9660	9660	9660	8
415	20250217	124600	5634490	9660	9660	9660	9660	8
416	20250217	124500	5557210	9660	9660	9660	9660	0
417	20250217	124400	5557210	9660	9660	9660	9660	1
418	20250217	124300	5547550	9660	9660	9660	9660	2
419	20250217	124200	5528230	9670	9670	9670	9670	0
420	20250217	124100	5528230	9670	9660	9670	9660	7
421	20250217	124000	5460570	9660	9660	9660	9660	0
422	20250217	123900	5460570	9660	9660	9660	9660	0
423	20250217	123800	5460570	9660	9660	9660	9660	2
424	20250217	123700	5441250	9660	9660	9660	9660	1
425	20250217	123600	5431590	9660	9660	9660	9660	1
426	20250217	123500	5421930	9660	9660	9660	9660	0
427	20250217	123400	5421930	9660	9660	9660	9660	2
428	20250217	123300	5402610	9660	9660	9660	9660	0
429	20250217	123200	5402610	9660	9660	9660	9660	0
430	20250217	123100	5402610	9660	9660	9660	9660	3
431	20250217	123000	5373630	9660	9660	9660	9660	0
432	20250217	122900	5373630	9660	9660	9660	9660	2
433	20250217	122800	5354310	9650	9650	9650	9650	0
434	20250217	122700	5354310	9650	9650	9650	9650	0
435	20250217	122600	5354310	9650	9650	9650	9650	2
436	20250217	122500	5335010	9660	9660	9660	9660	0
437	20250217	122400	5335010	9660	9660	9660	9660	2
438	20250217	122300	5315690	9660	9660	9660	9660	0
439	20250217	122200	5315690	9660	9660	9660	9660	3
440	20250217	122100	5286710	9660	9660	9660	9660	0
441	20250217	122000	5286710	9660	9660	9660	9660	0
442	20250217	121900	5286710	9660	9660	9660	9660	3
443	20250217	121800	5257730	9650	9650	9650	9650	0
444	20250217	121700	5257730	9650	9650	9650	9650	2
445	20250217	121600	5238430	9650	9650	9650	9650	9
446	20250217	121500	5151580	9650	9650	9650	9650	2
447	20250217	121400	5132280	9660	9660	9660	9660	0
448	20250217	121300	5132280	9660	9660	9660	9660	0
449	20250217	121200	5132280	9660	9660	9660	9660	2
450	20250217	121100	5112960	9660	9660	9660	9660	1
451	20250217	121000	5103300	9660	9660	9660	9660	3
452	20250217	120900	5074320	9660	9660	9660	9660	0
453	20250217	120800	5074320	9660	9660	9660	9660	0
454	20250217	120700	5074320	9660	9660	9660	9660	2
455	20250217	120600	5055000	9650	9650	9650	9650	0
456	20250217	120500	5055000	9650	9650	9650	9650	2
457	20250217	120400	5035700	9650	9650	9650	9650	0
458	20250217	120300	5035700	9650	9650	9650	9650	2
459	20250217	120200	5016400	9660	9660	9660	9660	0
460	20250217	120100	5016400	9660	9660	9660	9660	0
461	20250217	120000	5016400	9660	9660	9660	9660	3
462	20250217	115900	4987420	9660	9660	9660	9660	0
463	20250217	115800	4987420	9660	9660	9660	9660	5
464	20250217	115700	4939120	9660	9660	9660	9660	0
465	20250217	115600	4939120	9660	9660	9660	9660	0
466	20250217	115500	4939120	9660	9660	9660	9660	2
467	20250217	115400	4919800	9660	9660	9660	9660	0
468	20250217	115300	4919800	9660	9660	9660	9660	2
469	20250217	115200	4900480	9670	9670	9670	9670	1
470	20250217	115100	4890810	9660	9660	9660	9660	2
471	20250217	115000	4871490	9660	9660	9660	9660	0
472	20250217	114900	4871490	9660	9660	9660	9660	0
473	20250217	114800	4871490	9660	9660	9660	9660	3
474	20250217	114700	4842510	9650	9650	9650	9650	0
475	20250217	114600	4842510	9650	9650	9650	9650	2
476	20250217	114500	4823210	9660	9660	9660	9660	0
477	20250217	114400	4823210	9660	9660	9660	9660	0
478	20250217	114300	4823210	9660	9660	9660	9660	2
479	20250217	114200	4803890	9660	9670	9670	9660	2
480	20250217	114100	4784560	9660	9660	9660	9660	2
481	20250217	114000	4765240	9660	9660	9660	9660	0
482	20250217	113900	4765240	9660	9660	9660	9660	3
483	20250217	113800	4736260	9650	9650	9650	9650	0
484	20250217	113700	4736260	9650	9650	9650	9650	0
485	20250217	113600	4736260	9650	9650	9650	9650	2
486	20250217	113500	4716960	9640	9640	9640	9640	0
487	20250217	113400	4716960	9640	9640	9640	9640	3
488	20250217	113300	4688040	9650	9650	9650	9650	0
489	20250217	113200	4688040	9650	9650	9650	9650	1
490	20250217	113100	4678390	9640	9640	9640	9640	3
491	20250217	113000	4649470	9710	9710	9710	9710	0
492	20250217	112900	4649470	9710	9710	9710	9710	2
493	20250217	112800	4630050	9710	9710	9710	9710	6
494	20250217	112700	4571790	9710	9710	9710	9710	33
495	20250217	112600	4251360	9710	9710	9710	9710	0
496	20250217	112500	4251360	9710	9710	9710	9710	0
497	20250217	112400	4251360	9710	9710	9710	9710	2
498	20250217	112300	4231940	9710	9710	9710	9710	6
499	20250217	112200	4173680	9710	9660	9710	9650	62
500	20250217	112100	3571830	9650	9650	9650	9650	1
501	20250217	112000	3562180	9650	9650	9650	9650	2
502	20250217	111900	3542880	9650	9650	9650	9650	0
503	20250217	111800	3542880	9650	9650	9650	9650	0
504	20250217	111700	3542880	9650	9650	9650	9650	3
505	20250217	111600	3513930	9640	9640	9640	9640	0
506	20250217	111500	3513930	9640	9640	9640	9640	2
507	20250217	111400	3494650	9640	9640	9640	9640	0
508	20250217	111300	3494650	9640	9640	9640	9640	0
509	20250217	111200	3494650	9640	9650	9650	9640	3
510	20250217	111100	3465720	9640	9640	9640	9640	0
511	20250217	111000	3465720	9640	9650	9650	9640	47
512	20250217	110900	3012190	9700	9700	9700	9700	0
513	20250217	110800	3012190	9700	9700	9700	9700	8
514	20250217	110700	2934590	9710	9710	9710	9710	0
515	20250217	110600	2934590	9710	9710	9710	9710	0
516	20250217	110500	2934590	9710	9650	9710	9650	12
517	20250217	110400	2818190	9650	9650	9650	9650	0
518	20250217	110300	2818190	9650	9650	9650	9650	2
519	20250217	110200	2798890	9660	9660	9660	9660	0
520	20250217	110100	2798890	9660	9660	9660	9660	0
521	20250217	110000	2798890	9660	9660	9660	9660	2
522	20250217	105900	2779570	9660	9660	9660	9660	0
523	20250217	105800	2779570	9660	9700	9700	9660	8
524	20250217	105700	2702010	9700	9700	9700	9700	0
525	20250217	105600	2702010	9700	9700	9700	9700	33
526	20250217	105500	2381910	9700	9700	9700	9700	0
527	20250217	105400	2381910	9700	9700	9700	9700	0
528	20250217	105300	2381910	9700	9700	9700	9700	2
529	20250217	105200	2362510	9700	9700	9700	9700	2
530	20250217	105100	2343110	9700	9700	9700	9700	2
531	20250217	105000	2323710	9700	9700	9700	9700	0
532	20250217	104900	2323710	9700	9700	9700	9700	0
533	20250217	104800	2323710	9700	9700	9700	9700	2
534	20250217	104700	2304310	9700	9700	9700	9700	0
535	20250217	104600	2304310	9700	9700	9700	9700	23
536	20250217	104500	2081210	9700	9700	9700	9700	0
537	20250217	104400	2081210	9700	9700	9700	9700	2
538	20250217	104300	2061810	9710	9710	9710	9710	0
539	20250217	104200	2061810	9710	9710	9710	9710	1
540	20250217	104100	2052100	9700	9710	9710	9700	4
541	20250217	104000	2013280	9700	9700	9700	9700	0
542	20250217	103900	2013280	9700	9700	9700	9700	2
543	20250217	103800	1993880	9700	9700	9700	9700	0
544	20250217	103700	1993880	9700	9700	9700	9700	0
545	20250217	103600	1993880	9700	9700	9700	9700	47
546	20250217	103500	1537980	9660	9660	9660	9660	0
547	20250217	103400	1537980	9660	9660	9660	9660	2
548	20250217	103300	1518660	9660	9660	9660	9660	0
549	20250217	103200	1518660	9660	9660	9660	9660	2
550	20250217	103100	1499340	9660	9660	9660	9660	0
551	20250217	103000	1499340	9660	9660	9660	9660	0
552	20250217	102900	1499340	9660	9660	9660	9660	2
553	20250217	102800	1480020	9650	9650	9650	9650	0
554	20250217	102700	1480020	9650	9650	9650	9650	2
555	20250217	102600	1460720	9650	9650	9650	9650	0
556	20250217	102500	1460720	9650	9660	9660	9650	6
557	20250217	102400	1402790	9670	9670	9670	9670	0
558	20250217	102300	1402790	9670	9670	9670	9670	0
559	20250217	102200	1402790	9670	9680	9690	9670	4
560	20250217	102100	1364080	9690	9690	9690	9690	0
561	20250217	102000	1364080	9690	9690	9690	9690	1
562	20250217	101900	1354390	9690	9690	9690	9690	5
563	20250217	101800	1305940	9690	9690	9690	9690	1
564	20250217	101700	1296250	9690	9690	9690	9690	2
565	20250217	101600	1276870	9690	9690	9690	9690	14
566	20250217	101500	1141210	9690	9690	9690	9690	3
567	20250217	101400	1112140	9690	9690	9690	9690	0
568	20250217	101300	1112140	9690	9690	9690	9690	0
569	20250217	101200	1112140	9690	9690	9690	9690	1
570	20250217	101100	1102450	9690	9690	9690	9690	0
571	20250217	101000	1102450	9690	9690	9690	9690	0
572	20250217	100900	1102450	9690	9690	9690	9690	0
573	20250217	100800	1102450	9690	9690	9690	9690	0
574	20250217	100700	1102450	9690	9690	9690	9690	0
575	20250217	100600	1102450	9690	9690	9690	9690	0
576	20250217	100500	1102450	9690	9690	9690	9690	0
577	20250217	100400	1102450	9690	9690	9690	9690	1
578	20250217	100300	1092760	9690	9690	9690	9690	0
579	20250217	100200	1092760	9690	9690	9690	9690	1
580	20250217	100100	1083070	9700	9700	9700	9700	0
581	20250217	100000	1083070	9700	9700	9700	9700	0
582	20250217	095900	1083070	9700	9700	9700	9700	0
583	20250217	095800	1083070	9700	9700	9700	9700	1
584	20250217	095700	1073370	9690	9690	9690	9690	0
585	20250217	095600	1073370	9690	9690	9690	9690	0
586	20250217	095500	1073370	9690	9690	9690	9690	0
587	20250217	095400	1073370	9690	9690	9690	9690	0
588	20250217	095300	1073370	9690	9670	9690	9670	2
589	20250217	095200	1054010	9690	9670	9690	9670	4
590	20250217	095100	1015270	9670	9670	9670	9670	0
591	20250217	095000	1015270	9670	9690	9690	9670	10
592	20250217	094900	918490	9660	9660	9660	9660	0
593	20250217	094800	918490	9660	9660	9660	9660	0
594	20250217	094700	918490	9660	9660	9660	9660	0
595	20250217	094600	918490	9660	9660	9660	9660	0
596	20250217	094500	918490	9660	9660	9660	9660	0
597	20250217	094400	918490	9660	9660	9660	9660	0
598	20250217	094300	918490	9660	9660	9660	9660	0
599	20250217	094200	918490	9660	9660	9660	9660	1
600	20250217	094100	908830	9680	9680	9680	9680	0
601	20250217	094000	908830	9680	9680	9680	9680	0
602	20250217	093900	908830	9680	9680	9680	9680	14
603	20250217	093800	773310	9690	9690	9690	9690	5
604	20250217	093700	724860	9670	9670	9670	9670	0
605	20250217	093600	724860	9670	9670	9670	9670	0
606	20250217	093500	724860	9670	9670	9670	9670	0
607	20250217	093400	724860	9670	9670	9670	9670	0
608	20250217	093300	724860	9670	9670	9670	9670	0
609	20250217	093200	724860	9670	9670	9670	9670	1
610	20250217	093100	715190	9660	9660	9660	9660	0
611	20250217	093000	715190	9660	9660	9660	9660	0
612	20250217	092900	715190	9660	9660	9660	9660	0
613	20250217	092800	715190	9660	9660	9660	9660	0
614	20250217	092700	715190	9660	9660	9660	9660	1
615	20250217	092600	705530	9650	9650	9650	9650	0
616	20250217	092500	705530	9650	9650	9650	9650	0
617	20250217	092400	705530	9650	9650	9650	9650	0
618	20250217	092300	705530	9650	9650	9650	9650	0
619	20250217	092200	705530	9650	9650	9650	9650	0
620	20250217	092100	705530	9650	9650	9650	9650	1
621	20250217	092000	695880	9650	9650	9650	9650	0
622	20250217	091900	695880	9650	9650	9650	9650	0
623	20250217	091800	695880	9650	9650	9650	9650	1
624	20250217	091700	686230	9640	9640	9640	9640	0
625	20250217	091600	686230	9640	9640	9640	9640	0
626	20250217	091500	686230	9640	9640	9640	9640	0
627	20250217	091400	686230	9640	9640	9640	9640	1
628	20250217	091300	676590	9660	9660	9660	9660	0
629	20250217	091200	676590	9660	9670	9670	9660	7
630	20250217	091100	608960	9660	9660	9660	9660	0
631	20250217	091000	608960	9660	9660	9660	9660	0
632	20250217	090900	608960	9660	9660	9660	9660	0
633	20250217	090800	608960	9660	9660	9660	9660	0
634	20250217	090700	608960	9660	9660	9660	9660	0
635	20250217	090600	608960	9660	9650	9660	9640	31
636	20250217	090500	309850	9660	9680	9690	9660	19
637	20250217	090400	125840	9680	9680	9680	9680	0
638	20250217	090300	125840	9680	9680	9680	9680	0
639	20250217	090200	125840	9680	9680	9680	9680	0
640	20250217	090100	125840	9680	9680	9680	9680	0
641	20250217	090000	125840	9680	9680	9680	9680	13