KissMeData/017370/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	190400	288472450	5600	5600	5600	5600	1136
3	20250213	190300	288472450	5600	5600	5600	5600	0
4	20250213	190200	288472450	5600	5600	5600	5600	0
5	20250213	190100	288472450	5600	5600	5600	5600	0
6	20250213	190000	288472450	5600	5600	5600	5600	0
7	20250213	185900	288472450	5600	5600	5600	5600	0
8	20250213	185800	288472450	5600	5600	5600	5600	0
9	20250213	185700	288472450	5600	5600	5600	5600	0
10	20250213	185600	288472450	5600	5600	5600	5600	0
11	20250213	185500	288472450	5600	5600	5600	5600	0
12	20250213	185400	288472450	5600	5600	5600	5600	0
13	20250213	185300	288472450	5600	5600	5600	5600	0
14	20250213	185200	288472450	5600	5600	5600	5600	0
15	20250213	185100	288472450	5600	5600	5600	5600	0
16	20250213	185000	288472450	5600	5600	5600	5600	0
17	20250213	184900	288472450	5600	5600	5600	5600	0
18	20250213	184800	288472450	5600	5600	5600	5600	0
19	20250213	184700	288472450	5600	5600	5600	5600	0
20	20250213	184600	288472450	5600	5600	5600	5600	0
21	20250213	184500	288472450	5600	5600	5600	5600	0
22	20250213	184400	288472450	5600	5600	5600	5600	0
23	20250213	184300	288472450	5600	5600	5600	5600	0
24	20250213	184200	288472450	5600	5600	5600	5600	0
25	20250213	184100	288472450	5600	5600	5600	5600	0
26	20250213	184000	288472450	5600	5600	5600	5600	0
27	20250213	183900	288472450	5600	5600	5600	5600	0
28	20250213	183800	288472450	5600	5600	5600	5600	0
29	20250213	183700	288472450	5600	5600	5600	5600	0
30	20250213	183600	288472450	5600	5600	5600	5600	0
31	20250213	183500	288472450	5600	5600	5600	5600	0
32	20250213	183400	288472450	5600	5600	5600	5600	1136
33	20250213	183300	288472450	5600	5600	5600	5600	0
34	20250213	183200	288472450	5600	5600	5600	5600	0
35	20250213	183100	288472450	5600	5600	5600	5600	0
36	20250213	183000	288472450	5600	5600	5600	5600	0
37	20250213	182900	288472450	5600	5600	5600	5600	0
38	20250213	182800	288472450	5600	5600	5600	5600	0
39	20250213	182700	288472450	5600	5600	5600	5600	0
40	20250213	182600	288472450	5600	5600	5600	5600	0
41	20250213	182500	288472450	5600	5600	5600	5600	0
42	20250213	182400	288472450	5600	5600	5600	5600	0
43	20250213	182300	288472450	5600	5600	5600	5600	0
44	20250213	182200	288472450	5600	5600	5600	5600	0
45	20250213	182100	288472450	5600	5600	5600	5600	0
46	20250213	182000	288472450	5600	5600	5600	5600	0
47	20250213	181900	288472450	5600	5600	5600	5600	0
48	20250213	181800	288472450	5600	5600	5600	5600	0
49	20250213	181700	288472450	5600	5600	5600	5600	0
50	20250213	181600	288472450	5600	5600	5600	5600	0
51	20250213	181500	288472450	5600	5600	5600	5600	0
52	20250213	181400	288472450	5600	5600	5600	5600	0
53	20250213	181300	288472450	5600	5600	5600	5600	0
54	20250213	181200	288472450	5600	5600	5600	5600	0
55	20250213	181100	288472450	5600	5600	5600	5600	0
56	20250213	181000	288472450	5600	5600	5600	5600	0
57	20250213	180900	288472450	5600	5600	5600	5600	0
58	20250213	180800	288472450	5600	5600	5600	5600	0
59	20250213	180700	288472450	5600	5600	5600	5600	0
60	20250213	180600	288472450	5600	5600	5600	5600	0
61	20250213	180500	288472450	5600	5600	5600	5600	0
62	20250213	180400	288472450	5600	5600	5600	5600	1136
63	20250213	180300	288472450	5600	5600	5600	5600	0
64	20250213	180200	288472450	5600	5600	5600	5600	0
65	20250213	180100	288472450	5600	5600	5600	5600	0
66	20250213	180000	288472450	5600	5600	5600	5600	0
67	20250213	175900	288472450	5600	5600	5600	5600	0
68	20250213	175800	288472450	5600	5600	5600	5600	0
69	20250213	175700	288472450	5600	5600	5600	5600	0
70	20250213	175600	288472450	5600	5600	5600	5600	0
71	20250213	175500	288472450	5600	5600	5600	5600	0
72	20250213	175400	288472450	5600	5600	5600	5600	0
73	20250213	175300	288472450	5600	5600	5600	5600	0
74	20250213	175200	288472450	5600	5600	5600	5600	0
75	20250213	175100	288472450	5600	5600	5600	5600	0
76	20250213	175000	288472450	5600	5600	5600	5600	0
77	20250213	174900	288472450	5600	5600	5600	5600	0
78	20250213	174800	288472450	5600	5600	5600	5600	0
79	20250213	174700	288472450	5600	5600	5600	5600	0
80	20250213	174600	288472450	5600	5600	5600	5600	0
81	20250213	174500	288472450	5600	5600	5600	5600	0
82	20250213	174400	288472450	5600	5600	5600	5600	0
83	20250213	174300	288472450	5600	5600	5600	5600	0
84	20250213	174200	288472450	5600	5600	5600	5600	0
85	20250213	174100	288472450	5600	5600	5600	5600	0
86	20250213	174000	288472450	5600	5600	5600	5600	0
87	20250213	173900	288472450	5600	5600	5600	5600	0
88	20250213	173800	288472450	5600	5600	5600	5600	0
89	20250213	173700	288472450	5600	5600	5600	5600	0
90	20250213	173600	288472450	5600	5600	5600	5600	0
91	20250213	173500	288472450	5600	5600	5600	5600	0
92	20250213	173400	288472450	5600	5600	5600	5600	1136
93	20250213	173300	288472450	5600	5600	5600	5600	0
94	20250213	173200	288472450	5600	5600	5600	5600	0
95	20250213	173100	288472450	5600	5600	5600	5600	0
96	20250213	173000	288472450	5600	5600	5600	5600	0
97	20250213	172900	288472450	5600	5600	5600	5600	0
98	20250213	172800	288472450	5600	5600	5600	5600	0
99	20250213	172700	288472450	5600	5600	5600	5600	0
100	20250213	172600	288472450	5600	5600	5600	5600	0
101	20250213	172500	288472450	5600	5600	5600	5600	0
102	20250213	172400	288472450	5600	5600	5600	5600	0
103	20250213	172300	288472450	5600	5600	5600	5600	0
104	20250213	172200	288472450	5600	5600	5600	5600	0
105	20250213	172100	288472450	5600	5600	5600	5600	0
106	20250213	172000	288472450	5600	5600	5600	5600	0
107	20250213	171900	288472450	5600	5600	5600	5600	0
108	20250213	171800	288472450	5600	5600	5600	5600	0
109	20250213	171700	288472450	5600	5600	5600	5600	0
110	20250213	171600	288472450	5600	5600	5600	5600	0
111	20250213	171500	288472450	5600	5600	5600	5600	0
112	20250213	171400	288472450	5600	5600	5600	5600	0
113	20250213	171300	288472450	5600	5600	5600	5600	0
114	20250213	171200	288472450	5600	5600	5600	5600	0
115	20250213	171100	288472450	5600	5600	5600	5600	0
116	20250213	171000	288472450	5600	5600	5600	5600	0
117	20250213	170900	288472450	5600	5600	5600	5600	0
118	20250213	170800	288472450	5600	5600	5600	5600	0
119	20250213	170700	288472450	5600	5600	5600	5600	0
120	20250213	170600	288472450	5600	5600	5600	5600	0
121	20250213	170500	288472450	5600	5600	5600	5600	0
122	20250213	170400	288472450	5600	5600	5600	5600	1136
123	20250213	170300	288472450	5600	5600	5600	5600	0
124	20250213	170200	288472450	5600	5600	5600	5600	0
125	20250213	170100	288472450	5600	5600	5600	5600	0
126	20250213	170000	288472450	5600	5600	5600	5600	0
127	20250213	165900	288472450	5600	5600	5600	5600	0
128	20250213	165800	288472450	5600	5600	5600	5600	0
129	20250213	165700	288472450	5600	5600	5600	5600	0
130	20250213	165600	288472450	5600	5600	5600	5600	0
131	20250213	165500	288472450	5600	5600	5600	5600	0
132	20250213	165400	288472450	5600	5600	5600	5600	0
133	20250213	165300	288472450	5600	5600	5600	5600	0
134	20250213	165200	288472450	5600	5600	5600	5600	0
135	20250213	165100	288472450	5600	5600	5600	5600	0
136	20250213	165000	288472450	5600	5600	5600	5600	0
137	20250213	164900	288472450	5600	5600	5600	5600	0
138	20250213	164800	288472450	5600	5600	5600	5600	0
139	20250213	164700	288472450	5600	5600	5600	5600	0
140	20250213	164600	288472450	5600	5600	5600	5600	0
141	20250213	164500	288472450	5600	5600	5600	5600	0
142	20250213	164400	288472450	5600	5600	5600	5600	0
143	20250213	164300	288472450	5600	5600	5600	5600	0
144	20250213	164200	288472450	5600	5600	5600	5600	0
145	20250213	164100	288472450	5600	5600	5600	5600	0
146	20250213	164000	288472450	5600	5600	5600	5600	0
147	20250213	163900	288472450	5600	5600	5600	5600	0
148	20250213	163800	288472450	5600	5600	5600	5600	0
149	20250213	163700	288472450	5600	5600	5600	5600	0
150	20250213	163600	288472450	5600	5600	5600	5600	0
151	20250213	163500	288472450	5600	5600	5600	5600	0
152	20250213	163400	288472450	5600	5600	5600	5600	1136
153	20250213	163300	288472450	5600	5600	5600	5600	0
154	20250213	163200	288472450	5600	5600	5600	5600	0
155	20250213	163100	288472450	5600	5600	5600	5600	0
156	20250213	163000	288472450	5600	5600	5600	5600	0
157	20250213	162900	288472450	5600	5600	5600	5600	0
158	20250213	162800	288472450	5600	5600	5600	5600	0
159	20250213	162700	288472450	5600	5600	5600	5600	0
160	20250213	162600	288472450	5600	5600	5600	5600	0
161	20250213	162500	288472450	5600	5600	5600	5600	0
162	20250213	162400	288472450	5600	5600	5600	5600	0
163	20250213	162300	288472450	5600	5600	5600	5600	0
164	20250213	162200	288472450	5600	5600	5600	5600	0
165	20250213	162100	288472450	5600	5600	5600	5600	0
166	20250213	162000	288472450	5600	5600	5600	5600	0
167	20250213	161900	288472450	5600	5600	5600	5600	0
168	20250213	161800	288472450	5600	5600	5600	5600	0
169	20250213	161700	288472450	5600	5600	5600	5600	0
170	20250213	161600	288472450	5600	5600	5600	5600	0
171	20250213	161500	288472450	5600	5600	5600	5600	0
172	20250213	161400	288472450	5600	5600	5600	5600	0
173	20250213	161300	288472450	5600	5600	5600	5600	0
174	20250213	161200	288472450	5600	5600	5600	5600	0
175	20250213	161100	288472450	5600	5600	5600	5600	0
176	20250213	161000	288472450	5600	5600	5600	5600	0
177	20250213	160900	288472450	5600	5600	5600	5600	0
178	20250213	160800	288472450	5600	5600	5600	5600	0
179	20250213	160700	288472450	5600	5600	5600	5600	0
180	20250213	160600	288472450	5600	5600	5600	5600	0
181	20250213	160500	288472450	5600	5600	5600	5600	0
182	20250213	160400	288472450	5600	5600	5600	5600	1136
183	20250213	160300	288472450	5600	5600	5600	5600	0
184	20250213	160200	288472450	5600	5600	5600	5600	0
185	20250213	160100	288472450	5600	5600	5600	5600	0
186	20250213	160000	288472450	5600	5600	5600	5600	0
187	20250213	155900	288472450	5600	5600	5600	5600	0
188	20250213	155800	288472450	5600	5600	5600	5600	0
189	20250213	155700	288472450	5600	5600	5600	5600	0
190	20250213	155600	288472450	5600	5600	5600	5600	0
191	20250213	155500	288472450	5600	5600	5600	5600	0
192	20250213	155400	288472450	5600	5600	5600	5600	0
193	20250213	155300	288472450	5600	5600	5600	5600	0
194	20250213	155200	288472450	5600	5600	5600	5600	0
195	20250213	155100	288472450	5600	5600	5600	5600	0
196	20250213	155000	288472450	5600	5600	5600	5600	0
197	20250213	154900	288472450	5600	5600	5600	5600	0
198	20250213	154800	288472450	5600	5600	5600	5600	0
199	20250213	154700	288472450	5600	5600	5600	5600	0
200	20250213	154600	288472450	5600	5600	5600	5600	0
201	20250213	154500	288472450	5600	5600	5600	5600	0
202	20250213	154400	288472450	5600	5600	5600	5600	0
203	20250213	154300	288472450	5600	5600	5600	5600	0
204	20250213	154200	288472450	5600	5600	5600	5600	0
205	20250213	154100	288472450	5600	5600	5600	5600	0
206	20250213	154000	288472450	5600	5600	5600	5600	0
207	20250213	153900	288472450	5600	5600	5600	5600	0
208	20250213	153800	288472450	5600	5600	5600	5600	0
209	20250213	153700	288472450	5600	5600	5600	5600	0
210	20250213	153600	288472450	5600	5600	5600	5600	0
211	20250213	153500	288472450	5600	5600	5600	5600	0
212	20250213	153400	288472450	5600	5600	5600	5600	1136
213	20250213	153300	288472450	5600	5600	5600	5600	0
214	20250213	153200	288472450	5600	5600	5600	5600	0
215	20250213	153100	288472450	5600	5600	5600	5600	0
216	20250213	153000	288472450	5600	5600	5600	5600	1136
217	20250213	152900	282110850	5630	5630	5630	5630	0
218	20250213	152800	282110850	5630	5630	5630	5630	0
219	20250213	152700	282110850	5630	5630	5630	5630	0
220	20250213	152600	282110850	5630	5630	5630	5630	0
221	20250213	152500	282110850	5630	5630	5630	5630	0
222	20250213	152400	282110850	5630	5630	5630	5630	0
223	20250213	152300	282110850	5630	5630	5630	5630	0
224	20250213	152200	282110850	5630	5630	5630	5630	0
225	20250213	152100	282110850	5630	5630	5630	5630	0
226	20250213	152000	282110850	5630	5630	5630	5630	0
227	20250213	151900	282110850	5630	5630	5630	5630	0
228	20250213	151800	282110850	5630	5610	5630	5610	551
229	20250213	151700	279019540	5610	5620	5620	5610	230
230	20250213	151600	277729210	5620	5620	5620	5620	36
231	20250213	151500	277526890	5620	5610	5620	5610	246
232	20250213	151400	276144900	5610	5610	5610	5610	0
233	20250213	151300	276144900	5610	5620	5620	5610	4
234	20250213	151200	276122440	5620	5610	5620	5610	74
235	20250213	151100	275706930	5620	5620	5620	5620	3
236	20250213	151000	275690070	5620	5620	5620	5620	226
237	20250213	150900	274419950	5620	5620	5620	5620	0
238	20250213	150800	274419950	5620	5620	5620	5620	37
239	20250213	150700	274212010	5620	5620	5620	5620	193
240	20250213	150600	273127350	5630	5630	5630	5630	0
241	20250213	150500	273127350	5630	5630	5630	5630	1
242	20250213	150400	273121720	5620	5620	5620	5620	455
243	20250213	150300	270564620	5620	5620	5620	5620	0
244	20250213	150200	270564620	5620	5620	5620	5620	800
245	20250213	150100	266068620	5620	5620	5620	5620	2
246	20250213	150000	266057380	5630	5620	5630	5620	147
247	20250213	145900	265230130	5630	5620	5630	5620	21
248	20250213	145800	265112100	5620	5620	5620	5620	238
249	20250213	145700	263774540	5610	5610	5610	5610	38
250	20250213	145600	263561360	5610	5610	5610	5610	10
251	20250213	145500	263505260	5610	5610	5610	5610	2
252	20250213	145400	263494040	5620	5620	5620	5620	0
253	20250213	145300	263494040	5620	5620	5620	5620	428
254	20250213	145200	261088680	5620	5620	5620	5620	3
255	20250213	145100	261071820	5630	5630	5630	5630	0
256	20250213	145000	261071820	5630	5630	5630	5630	1009
257	20250213	144900	255391150	5630	5630	5630	5630	2
258	20250213	144800	255379890	5640	5630	5640	5630	55
259	20250213	144700	255069790	5630	5620	5630	5620	439
260	20250213	144600	252598230	5620	5620	5620	5620	3
261	20250213	144500	252581370	5620	5620	5620	5620	47
262	20250213	144400	252317230	5620	5620	5620	5620	0
263	20250213	144300	252317230	5620	5620	5620	5620	12
264	20250213	144200	252249790	5620	5620	5620	5620	0
265	20250213	144100	252249790	5620	5620	5620	5620	36
266	20250213	144000	252047470	5620	5620	5620	5620	13
267	20250213	143900	251974410	5620	5620	5620	5620	0
268	20250213	143800	251974410	5620	5620	5620	5620	37
269	20250213	143700	251766470	5620	5620	5620	5610	209
270	20250213	143600	250591910	5630	5630	5630	5630	200
271	20250213	143500	249465910	5630	5630	5630	5630	77
272	20250213	143400	249032400	5630	5630	5630	5620	353
273	20250213	143300	247047620	5630	5630	5630	5630	152
274	20250213	143200	246191860	5620	5610	5620	5610	687
275	20250213	143100	242331120	5610	5610	5610	5610	2
276	20250213	143000	242319900	5610	5610	5610	5610	37
277	20250213	142900	242112330	5610	5610	5610	5610	10
278	20250213	142800	242056230	5610	5610	5610	5600	2499
279	20250213	142700	228036860	5610	5610	5610	5610	12
280	20250213	142600	227969540	5610	5610	5610	5610	36
281	20250213	142500	227767580	5610	5610	5610	5610	86
282	20250213	142400	227285120	5620	5620	5620	5620	0
283	20250213	142300	227285120	5620	5620	5620	5620	0
284	20250213	142200	227285120	5620	5620	5620	5620	79
285	20250213	142100	226841140	5620	5620	5620	5620	110
286	20250213	142000	226222940	5620	5620	5620	5620	0
287	20250213	141900	226222940	5620	5620	5620	5620	49
288	20250213	141800	225947560	5620	5620	5620	5620	2
289	20250213	141700	225936320	5620	5620	5620	5620	0
290	20250213	141600	225936320	5620	5620	5620	5620	263
291	20250213	141500	224458260	5620	5620	5620	5620	0
292	20250213	141400	224458260	5620	5620	5620	5620	0
293	20250213	141300	224458260	5620	5620	5620	5620	10
294	20250213	141200	224402060	5620	5630	5630	5620	326
295	20250213	141100	222568940	5620	5620	5620	5620	59
296	20250213	141000	222237360	5620	5610	5620	5610	202
297	20250213	140900	221102140	5620	5620	5620	5620	219
298	20250213	140800	219871360	5610	5610	5610	5610	10
299	20250213	140700	219815260	5610	5600	5610	5600	493
300	20250213	140600	217049570	5600	5600	5600	5600	10
301	20250213	140500	216993570	5600	5600	5600	5600	18
302	20250213	140400	216892770	5600	5600	5600	5600	2
303	20250213	140300	216881570	5610	5610	5610	5610	10
304	20250213	140200	216825470	5610	5610	5610	5610	0
305	20250213	140100	216825470	5610	5610	5610	5610	2
306	20250213	140000	216814250	5610	5610	5610	5610	46
307	20250213	135900	216556190	5610	5610	5610	5610	450
308	20250213	135800	214031690	5600	5600	5600	5600	12
309	20250213	135700	213964490	5600	5600	5600	5600	1
310	20250213	135600	213958890	5600	5600	5600	5600	36
311	20250213	135500	213757290	5610	5600	5610	5600	47
312	20250213	135400	213493740	5610	5610	5610	5610	0
313	20250213	135300	213493740	5610	5610	5610	5610	0
314	20250213	135200	213493740	5610	5600	5610	5600	280
315	20250213	135100	211925430	5600	5600	5600	5600	0
316	20250213	135000	211925430	5600	5590	5600	5590	256
317	20250213	134900	210491960	5590	5590	5590	5590	2
318	20250213	134800	210480780	5600	5600	5600	5600	1
319	20250213	134700	210475180	5610	5610	5610	5610	0
320	20250213	134600	210475180	5610	5610	5610	5610	1
321	20250213	134500	210469570	5590	5590	5590	5590	18
322	20250213	134400	210368950	5590	5620	5620	5590	46
323	20250213	134300	210111720	5600	5610	5610	5600	229
324	20250213	134200	208828820	5620	5620	5620	5620	103
325	20250213	134100	208249960	5620	5610	5620	5610	175
326	20250213	134000	207266830	5610	5610	5610	5610	2
327	20250213	133900	207255610	5610	5610	5610	5610	23
328	20250213	133800	207126580	5610	5610	5610	5610	200
329	20250213	133700	206004580	5620	5620	5620	5620	0
330	20250213	133600	206004580	5620	5620	5620	5620	0
331	20250213	133500	206004580	5620	5610	5630	5610	236
332	20250213	133400	204680340	5610	5610	5610	5610	2
333	20250213	133300	204669120	5620	5600	5620	5600	42
334	20250213	133200	204433820	5630	5630	5630	5630	0
335	20250213	133100	204433820	5630	5620	5630	5600	55
336	20250213	133000	204124490	5630	5630	5630	5630	3
337	20250213	132900	204107600	5590	5630	5640	5580	345
338	20250213	132800	202174790	5630	5590	5630	5590	309
339	20250213	132700	200444320	5600	5600	5600	5590	125
340	20250213	132600	199744340	5570	5580	5600	5570	42
341	20250213	132500	199509930	5590	5590	5590	5590	23
342	20250213	132400	199381360	5590	5590	5590	5590	2
343	20250213	132300	199370180	5640	5640	5640	5640	0
344	20250213	132200	199370180	5640	5640	5640	5640	0
345	20250213	132100	199370180	5640	5640	5640	5640	0
346	20250213	132000	199370180	5640	5640	5640	5640	0
347	20250213	131900	199370180	5640	5600	5640	5600	200
348	20250213	131800	198250070	5590	5590	5590	5590	2
349	20250213	131700	198238890	5640	5640	5640	5640	0
350	20250213	131600	198238890	5640	5590	5640	5590	601
351	20250213	131500	194871680	5600	5600	5600	5600	0
352	20250213	131400	194871680	5600	5600	5600	5600	0
353	20250213	131300	194871680	5600	5600	5600	5600	0
354	20250213	131200	194871680	5600	5600	5600	5600	0
355	20250213	131100	194871680	5600	5600	5600	5600	214
356	20250213	131000	193673280	5610	5610	5610	5610	0
357	20250213	130900	193673280	5610	5610	5610	5610	108
358	20250213	130800	193067400	5600	5600	5600	5600	860
359	20250213	130700	188251400	5600	5600	5600	5600	102
360	20250213	130600	187680200	5600	5600	5600	5600	39
361	20250213	130500	187461800	5600	5600	5600	5600	45
362	20250213	130400	187209800	5600	5600	5600	5600	853
363	20250213	130300	182433000	5600	5580	5600	5580	1400
364	20250213	130200	174593500	5590	5560	5600	5560	511
365	20250213	130100	171734360	5550	5550	5550	5550	1
366	20250213	130000	171728810	5570	5550	5570	5550	24
367	20250213	125900	171595350	5560	5560	5560	5560	59
368	20250213	125800	171267310	5560	5560	5560	5560	0
369	20250213	125700	171267310	5560	5560	5560	5560	15
370	20250213	125600	171183910	5560	5560	5560	5560	1
371	20250213	125500	171178350	5560	5560	5560	5560	90
372	20250213	125400	170677950	5550	5550	5550	5550	14
373	20250213	125300	170600250	5550	5550	5550	5550	1
374	20250213	125200	170594700	5550	5550	5550	5550	10
375	20250213	125100	170539200	5550	5550	5550	5550	77
376	20250213	125000	170111850	5550	5550	5550	5550	1
377	20250213	124900	170106300	5560	5550	5560	5550	67
378	20250213	124800	169733950	5560	5560	5560	5560	2
379	20250213	124700	169722830	5550	5560	5570	5550	79
380	20250213	124600	169284330	5550	5550	5550	5550	10
381	20250213	124500	169228830	5550	5550	5550	5550	2
382	20250213	124400	169217730	5550	5540	5550	5540	61
383	20250213	124300	168879740	5540	5540	5540	5540	0
384	20250213	124200	168879740	5540	5540	5540	5540	0
385	20250213	124100	168879740	5540	5540	5540	5540	16
386	20250213	124000	168791100	5570	5560	5570	5560	5
387	20250213	123900	168763270	5550	5540	5550	5540	20
388	20250213	123800	168652450	5540	5540	5540	5540	1
389	20250213	123700	168646910	5540	5550	5550	5540	3
390	20250213	123600	168630270	5570	5570	5570	5570	0
391	20250213	123500	168630270	5570	5540	5570	5540	4
392	20250213	123400	168608040	5540	5550	5550	5540	5
393	20250213	123300	168580320	5540	5540	5540	5540	10
394	20250213	123200	168524920	5540	5540	5540	5540	38
395	20250213	123100	168314400	5540	5540	5550	5540	68
396	20250213	123000	167937160	5540	5540	5540	5540	2
397	20250213	122900	167926080	5540	5540	5540	5540	8
398	20250213	122800	167881760	5540	5540	5550	5540	45
399	20250213	122700	167632400	5540	5540	5540	5540	5
400	20250213	122600	167604700	5540	5540	5540	5540	1
401	20250213	122500	167599160	5540	5540	5540	5540	48
402	20250213	122400	167333240	5540	5540	5540	5540	6
403	20250213	122300	167300000	5550	5540	5550	5540	12
404	20250213	122200	167233510	5540	5540	5540	5540	1
405	20250213	122100	167227970	5540	5540	5540	5540	43
406	20250213	122000	166989750	5540	5540	5540	5540	11
407	20250213	121900	166928810	5540	5540	5540	5540	6
408	20250213	121800	166895570	5540	5540	5540	5540	12
409	20250213	121700	166829090	5540	5540	5550	5540	6
410	20250213	121600	166795820	5550	5550	5550	5550	0
411	20250213	121500	166795820	5550	5540	5550	5540	12
412	20250213	121400	166729320	5540	5540	5540	5540	4
413	20250213	121300	166707160	5550	5550	5550	5550	37
414	20250213	121200	166501810	5550	5550	5550	5550	10
415	20250213	121100	166446310	5550	5550	5560	5550	16
416	20250213	121000	166357410	5550	5550	5550	5550	10
417	20250213	120900	166301910	5550	5550	5550	5550	80
418	20250213	120800	165857910	5550	5550	5550	5550	1
419	20250213	120700	165852360	5560	5560	5560	5560	2
420	20250213	120600	165841240	5560	5550	5560	5550	75
421	20250213	120500	165424970	5550	5550	5550	5550	1
422	20250213	120400	165419420	5550	5560	5560	5550	14
423	20250213	120300	165341620	5560	5560	5560	5560	2
424	20250213	120200	165330500	5550	5550	5560	5550	249
425	20250213	120100	163948530	5550	5550	5550	5550	6
426	20250213	120000	163915230	5550	5550	5550	5550	0
427	20250213	115900	163915230	5550	5550	5550	5550	17
428	20250213	115800	163820880	5550	5570	5570	5550	3
429	20250213	115700	163804190	5570	5560	5570	5550	1090
430	20250213	115600	157732930	5550	5550	5550	5550	10
431	20250213	115500	157677430	5550	5550	5550	5550	1
432	20250213	115400	157671880	5550	5550	5580	5550	44
433	20250213	115300	157427620	5550	5550	5550	5550	0
434	20250213	115200	157427620	5550	5550	5550	5550	1
435	20250213	115100	157422070	5550	5550	5580	5550	27
436	20250213	115000	157272160	5550	5550	5550	5550	37
437	20250213	114900	157066810	5550	5550	5550	5550	18
438	20250213	114800	156966910	5580	5580	5580	5580	2
439	20250213	114700	156955750	5550	5550	5560	5550	40
440	20250213	114600	156733730	5550	5550	5550	5550	11
441	20250213	114500	156672680	5550	5590	5590	5550	7
442	20250213	114400	156633610	5550	5550	5550	5550	4
443	20250213	114300	156611410	5590	5550	5590	5550	4
444	20250213	114200	156589090	5590	5590	5590	5590	2
445	20250213	114100	156577910	5550	5550	5550	5550	16
446	20250213	114000	156489110	5550	5550	5550	5550	1
447	20250213	113900	156483560	5590	5550	5590	5550	81
448	20250213	113800	156033930	5590	5590	5590	5590	18
449	20250213	113700	155933310	5590	5550	5590	5550	3
450	20250213	113600	155916620	5590	5590	5590	5590	2
451	20250213	113500	155905440	5550	5550	5550	5550	57
452	20250213	113400	155589090	5550	5550	5550	5550	4
453	20250213	113300	155566890	5600	5550	5600	5550	13
454	20250213	113200	155494610	5550	5550	5550	5550	0
455	20250213	113100	155494610	5550	5550	5550	5550	42
456	20250213	113000	155261510	5600	5550	5600	5550	13
457	20250213	112900	155189230	5550	5550	5550	5550	7
458	20250213	112800	155150380	5550	5550	5550	5550	1
459	20250213	112700	155144830	5600	5560	5600	5550	6
460	20250213	112600	155111380	5550	5550	5550	5550	0
461	20250213	112500	155111380	5550	5550	5550	5550	111
462	20250213	112400	154495330	5550	5550	5580	5550	79
463	20250213	112300	154056820	5550	5550	5550	5550	0
464	20250213	112200	154056820	5550	5550	5550	5550	11
465	20250213	112100	153995770	5550	5580	5590	5550	9
466	20250213	112000	153945720	5550	5550	5550	5550	46
467	20250213	111900	153690420	5550	5550	5550	5550	8
468	20250213	111800	153646020	5580	5580	5580	5580	2
469	20250213	111700	153634860	5550	5560	5560	5550	123
470	20250213	111600	152952090	5550	5550	5550	5550	38
471	20250213	111500	152741190	5550	5590	5600	5550	4
472	20250213	111400	152718860	5550	5550	5550	5550	23
473	20250213	111300	152591210	5550	5550	5550	5550	1
474	20250213	111200	152585660	5600	5550	5600	5550	13
475	20250213	111100	152513380	5550	5550	5550	5550	5
476	20250213	111000	152485630	5570	5570	5570	5570	1
477	20250213	110900	152480060	5550	5560	5600	5550	48
478	20250213	110800	152213160	5560	5570	5570	5560	500
479	20250213	110700	149432840	5560	5570	5570	5560	4
480	20250213	110600	149410580	5560	5590	5600	5560	4
481	20250213	110500	149388240	5560	5560	5560	5560	36
482	20250213	110400	149188080	5560	5560	5560	5560	14
483	20250213	110300	149110240	5560	5590	5600	5560	4
484	20250213	110200	149087900	5560	5560	5560	5560	0
485	20250213	110100	149087900	5560	5560	5560	5560	52
486	20250213	110000	148798780	5560	5600	5600	5560	5
487	20250213	105900	148770840	5600	5560	5600	5560	49
488	20250213	105800	148497730	5560	5590	5590	5560	35
489	20250213	105700	148302680	5590	5570	5590	5560	79
490	20250213	105600	147862980	5560	5560	5560	5560	10
491	20250213	105500	147807380	5560	5560	5560	5560	0
492	20250213	105400	147807380	5560	5570	5580	5560	601
493	20250213	105300	144459700	5580	5580	5580	5570	69
494	20250213	105200	144075050	5580	5580	5580	5580	1
495	20250213	105100	144069470	5580	5580	5580	5580	7
496	20250213	105000	144030410	5590	5590	5590	5590	0
497	20250213	104900	144030410	5590	5590	5590	5590	8
498	20250213	104800	143985690	5590	5600	5600	5590	42
499	20250213	104700	143750500	5600	5600	5600	5600	1
500	20250213	104600	143744900	5610	5610	5610	5610	0
501	20250213	104500	143744900	5610	5610	5610	5610	12
502	20250213	104400	143677580	5610	5610	5610	5610	131
503	20250213	104300	142942670	5610	5610	5610	5610	10
504	20250213	104200	142886570	5610	5640	5650	5610	4
505	20250213	104100	142864030	5610	5620	5620	5610	250
506	20250213	104000	141460090	5650	5630	5650	5630	13
507	20250213	103900	141386880	5630	5620	5640	5620	83
508	20250213	103800	140919670	5630	5640	5640	5630	94
509	20250213	103700	140390440	5620	5620	5630	5620	13
510	20250213	103600	140317360	5650	5640	5650	5620	14
511	20250213	103500	140238400	5620	5620	5620	5620	200
512	20250213	103400	139114400	5620	5620	5650	5620	175
513	20250213	103300	138130610	5650	5640	5650	5620	10
514	20250213	103200	138074160	5650	5650	5650	5650	3
515	20250213	103100	138057210	5620	5620	5620	5620	41
516	20250213	103000	137826790	5620	5640	5650	5620	306
517	20250213	102900	136099740	5610	5610	5610	5610	8
518	20250213	102800	136054860	5610	5610	5610	5610	0
519	20250213	102700	136054860	5610	5650	5660	5610	45
520	20250213	102600	135802260	5660	5650	5660	5650	12
521	20250213	102500	135734450	5600	5660	5660	5600	36
522	20250213	102400	135532550	5600	5650	5660	5600	235
523	20250213	102300	134202650	5650	5640	5650	5640	863
524	20250213	102200	129328120	5640	5590	5640	5590	161
525	20250213	102100	128421600	5590	5590	5590	5590	6
526	20250213	102000	128388060	5640	5640	5640	5640	0
527	20250213	101900	128388060	5640	5590	5640	5590	45
528	20250213	101800	128136460	5640	5590	5640	5590	4
529	20250213	101700	128114000	5590	5650	5650	5590	1324
530	20250213	101600	120633520	5660	5630	5660	5630	2153
531	20250213	101500	108476140	5600	5600	5600	5600	37
532	20250213	101400	108268940	5600	5600	5650	5600	2801
533	20250213	101300	92513130	5600	5590	5600	5590	1000
534	20250213	101200	86915820	5590	5560	5590	5560	37
535	20250213	101100	86710070	5560	5590	5590	5560	34
536	20250213	101000	86520130	5590	5560	5590	5560	1797
537	20250213	100900	76498460	5540	5540	5540	5540	6
538	20250213	100800	76465220	5540	5540	5540	5540	309
539	20250213	100700	74753360	5540	5540	5540	5540	3
540	20250213	100600	74736740	5540	5560	5560	5540	249
541	20250213	100500	73357260	5540	5540	5540	5540	1
542	20250213	100400	73351720	5540	5540	5540	5540	3
543	20250213	100300	73335100	5560	5560	5560	5560	1
544	20250213	100200	73329540	5540	5540	5540	5540	0
545	20250213	100100	73329540	5540	5560	5560	5540	58
546	20250213	100000	73007180	5540	5560	5560	5540	101
547	20250213	095900	72447620	5550	5540	5550	5540	164
548	20250213	095800	71537490	5550	5550	5550	5550	100
549	20250213	095700	70982490	5550	5550	5550	5550	3
550	20250213	095600	70965840	5560	5560	5560	5560	0
551	20250213	095500	70965840	5560	5560	5560	5560	19
552	20250213	095400	70860200	5550	5560	5560	5550	5
553	20250213	095300	70832420	5540	5540	5540	5540	37
554	20250213	095200	70627440	5540	5540	5540	5540	1
555	20250213	095100	70621900	5540	5540	5540	5540	4
556	20250213	095000	70599740	5540	5540	5540	5540	0
557	20250213	094900	70599740	5540	5540	5540	5540	43
558	20250213	094800	70361520	5540	5540	5540	5540	0
559	20250213	094700	70361520	5540	5540	5540	5540	2
560	20250213	094600	70350440	5540	5540	5540	5540	0
561	20250213	094500	70350440	5540	5540	5540	5540	40
562	20250213	094400	70128840	5540	5540	5540	5540	3
563	20250213	094300	70112220	5540	5540	5540	5540	0
564	20250213	094200	70112220	5540	5540	5540	5540	0
565	20250213	094100	70112220	5540	5540	5540	5540	42
566	20250213	094000	69879540	5540	5540	5540	5540	0
567	20250213	093900	69879540	5540	5540	5540	5540	7
568	20250213	093800	69840760	5540	5540	5540	5540	0
569	20250213	093700	69840760	5540	5540	5540	5540	40
570	20250213	093600	69619160	5570	5570	5570	5570	40
571	20250213	093500	69396360	5540	5540	5540	5540	0
572	20250213	093400	69396360	5540	5560	5570	5530	641
573	20250213	093300	65845640	5570	5570	5570	5570	50
574	20250213	093200	65567140	5560	5560	5560	5560	0
575	20250213	093100	65567140	5560	5560	5560	5560	5
576	20250213	093000	65539340	5570	5570	5570	5560	73
577	20250213	092900	65133100	5570	5570	5570	5570	109
578	20250213	092800	64525970	5570	5570	5570	5570	0
579	20250213	092700	64525970	5570	5570	5570	5570	3
580	20250213	092600	64509260	5570	5570	5570	5570	37
581	20250213	092500	64303170	5570	5610	5610	5570	2
582	20250213	092400	64291990	5580	5590	5600	5580	240
583	20250213	092300	62950070	5590	5590	5590	5590	0
584	20250213	092200	62950070	5590	5600	5600	5590	4
585	20250213	092100	62927680	5610	5620	5620	5610	34
586	20250213	092000	62736920	5630	5630	5630	5630	1
587	20250213	091900	62731290	5630	5630	5630	5630	88
588	20250213	091800	62235850	5640	5610	5640	5610	1774
589	20250213	091700	52259100	5570	5620	5620	5540	571
590	20250213	091600	49090140	5620	5620	5620	5610	493
591	20250213	091500	46320440	5600	5540	5600	5540	2572
592	20250213	091400	31947980	5540	5580	5580	5540	4
593	20250213	091300	31925780	5540	5540	5540	5540	0
594	20250213	091200	31925780	5540	5540	5540	5540	0
595	20250213	091100	31925780	5540	5570	5590	5540	496
596	20250213	091000	29163190	5520	5550	5570	5520	3330
597	20250213	090900	10676790	5550	5520	5550	5520	633
598	20250213	090800	7163850	5550	5550	5550	5550	0
599	20250213	090700	7163850	5550	5540	5550	5540	59
600	20250213	090600	6836510	5530	5530	5530	5530	748
601	20250213	090500	2700070	5500	5500	5500	5500	401
602	20250213	090400	494570	5500	5500	5500	5500	2
603	20250213	090300	483570	5500	5490	5500	5490	40
604	20250213	090200	263600	5490	5490	5490	5490	0
605	20250213	090100	263600	5490	5490	5490	5490	35
606	20250213	090000	71450	5530	5490	5530	5490	13