KissMeData/006060/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	184700	715016470	5030	5030	5030	5030	6873
3	20250218	184600	715016470	5030	5030	5030	5030	0
4	20250218	184500	715016470	5030	5030	5030	5030	0
5	20250218	184400	715016470	5030	5030	5030	5030	0
6	20250218	184300	715016470	5030	5030	5030	5030	0
7	20250218	184200	715016470	5030	5030	5030	5030	0
8	20250218	184100	715016470	5030	5030	5030	5030	0
9	20250218	184000	715016470	5030	5030	5030	5030	0
10	20250218	183900	715016470	5030	5030	5030	5030	0
11	20250218	183800	715016470	5030	5030	5030	5030	0
12	20250218	183700	715016470	5030	5030	5030	5030	0
13	20250218	183600	715016470	5030	5030	5030	5030	0
14	20250218	183500	715016470	5030	5030	5030	5030	0
15	20250218	183400	715016470	5030	5030	5030	5030	0
16	20250218	183300	715016470	5030	5030	5030	5030	0
17	20250218	183200	715016470	5030	5030	5030	5030	0
18	20250218	183100	715016470	5030	5030	5030	5030	0
19	20250218	183000	715016470	5030	5030	5030	5030	0
20	20250218	182900	715016470	5030	5030	5030	5030	0
21	20250218	182800	715016470	5030	5030	5030	5030	0
22	20250218	182700	715016470	5030	5030	5030	5030	0
23	20250218	182600	715016470	5030	5030	5030	5030	0
24	20250218	182500	715016470	5030	5030	5030	5030	0
25	20250218	182400	715016470	5030	5030	5030	5030	0
26	20250218	182300	715016470	5030	5030	5030	5030	0
27	20250218	182200	715016470	5030	5030	5030	5030	0
28	20250218	182100	715016470	5030	5030	5030	5030	0
29	20250218	182000	715016470	5030	5030	5030	5030	0
30	20250218	181900	715016470	5030	5030	5030	5030	0
31	20250218	181800	715016470	5030	5030	5030	5030	0
32	20250218	181700	715016470	5030	5030	5030	5030	6873
33	20250218	181600	715016470	5030	5030	5030	5030	0
34	20250218	181500	715016470	5030	5030	5030	5030	0
35	20250218	181400	715016470	5030	5030	5030	5030	0
36	20250218	181300	715016470	5030	5030	5030	5030	0
37	20250218	181200	715016470	5030	5030	5030	5030	0
38	20250218	181100	715016470	5030	5030	5030	5030	0
39	20250218	181000	715016470	5030	5030	5030	5030	0
40	20250218	180900	715016470	5030	5030	5030	5030	0
41	20250218	180800	715016470	5030	5030	5030	5030	0
42	20250218	180700	715016470	5030	5030	5030	5030	0
43	20250218	180600	715016470	5030	5030	5030	5030	0
44	20250218	180500	715016470	5030	5030	5030	5030	0
45	20250218	180400	715016470	5030	5030	5030	5030	0
46	20250218	180300	715016470	5030	5030	5030	5030	0
47	20250218	180200	715016470	5030	5030	5030	5030	0
48	20250218	180100	715016470	5030	5030	5030	5030	0
49	20250218	180000	715016470	5030	5030	5030	5030	0
50	20250218	175900	715016470	5030	5030	5030	5030	0
51	20250218	175800	715016470	5030	5030	5030	5030	0
52	20250218	175700	715016470	5030	5030	5030	5030	0
53	20250218	175600	715016470	5030	5030	5030	5030	0
54	20250218	175500	715016470	5030	5030	5030	5030	0
55	20250218	175400	715016470	5030	5030	5030	5030	0
56	20250218	175300	715016470	5030	5030	5030	5030	0
57	20250218	175200	715016470	5030	5030	5030	5030	0
58	20250218	175100	715016470	5030	5030	5030	5030	0
59	20250218	175000	715016470	5030	5030	5030	5030	0
60	20250218	174900	715016470	5030	5030	5030	5030	0
61	20250218	174800	715016470	5030	5030	5030	5030	0
62	20250218	174700	715016470	5030	5030	5030	5030	6873
63	20250218	174600	715016470	5030	5030	5030	5030	0
64	20250218	174500	715016470	5030	5030	5030	5030	0
65	20250218	174400	715016470	5030	5030	5030	5030	0
66	20250218	174300	715016470	5030	5030	5030	5030	0
67	20250218	174200	715016470	5030	5030	5030	5030	0
68	20250218	174100	715016470	5030	5030	5030	5030	0
69	20250218	174000	715016470	5030	5030	5030	5030	0
70	20250218	173900	715016470	5030	5030	5030	5030	0
71	20250218	173800	715016470	5030	5030	5030	5030	0
72	20250218	173700	715016470	5030	5030	5030	5030	0
73	20250218	173600	715016470	5030	5030	5030	5030	0
74	20250218	173500	715016470	5030	5030	5030	5030	0
75	20250218	173400	715016470	5030	5030	5030	5030	0
76	20250218	173300	715016470	5030	5030	5030	5030	0
77	20250218	173200	715016470	5030	5030	5030	5030	0
78	20250218	173100	715016470	5030	5030	5030	5030	0
79	20250218	173000	715016470	5030	5030	5030	5030	0
80	20250218	172900	715016470	5030	5030	5030	5030	0
81	20250218	172800	715016470	5030	5030	5030	5030	0
82	20250218	172700	715016470	5030	5030	5030	5030	0
83	20250218	172600	715016470	5030	5030	5030	5030	0
84	20250218	172500	715016470	5030	5030	5030	5030	0
85	20250218	172400	715016470	5030	5030	5030	5030	0
86	20250218	172300	715016470	5030	5030	5030	5030	0
87	20250218	172200	715016470	5030	5030	5030	5030	0
88	20250218	172100	715016470	5030	5030	5030	5030	0
89	20250218	172000	715016470	5030	5030	5030	5030	0
90	20250218	171900	715016470	5030	5030	5030	5030	0
91	20250218	171800	715016470	5030	5030	5030	5030	0
92	20250218	171700	715016470	5030	5030	5030	5030	6873
93	20250218	171600	715016470	5030	5030	5030	5030	0
94	20250218	171500	715016470	5030	5030	5030	5030	0
95	20250218	171400	715016470	5030	5030	5030	5030	0
96	20250218	171300	715016470	5030	5030	5030	5030	0
97	20250218	171200	715016470	5030	5030	5030	5030	0
98	20250218	171100	715016470	5030	5030	5030	5030	0
99	20250218	171000	715016470	5030	5030	5030	5030	0
100	20250218	170900	715016470	5030	5030	5030	5030	0
101	20250218	170800	715016470	5030	5030	5030	5030	0
102	20250218	170700	715016470	5030	5030	5030	5030	0
103	20250218	170600	715016470	5030	5030	5030	5030	0
104	20250218	170500	715016470	5030	5030	5030	5030	0
105	20250218	170400	715016470	5030	5030	5030	5030	0
106	20250218	170300	715016470	5030	5030	5030	5030	0
107	20250218	170200	715016470	5030	5030	5030	5030	0
108	20250218	170100	715016470	5030	5030	5030	5030	0
109	20250218	170000	715016470	5030	5030	5030	5030	0
110	20250218	165900	715016470	5030	5030	5030	5030	0
111	20250218	165800	715016470	5030	5030	5030	5030	0
112	20250218	165700	715016470	5030	5030	5030	5030	0
113	20250218	165600	715016470	5030	5030	5030	5030	0
114	20250218	165500	715016470	5030	5030	5030	5030	0
115	20250218	165400	715016470	5030	5030	5030	5030	0
116	20250218	165300	715016470	5030	5030	5030	5030	0
117	20250218	165200	715016470	5030	5030	5030	5030	0
118	20250218	165100	715016470	5030	5030	5030	5030	0
119	20250218	165000	715016470	5030	5030	5030	5030	0
120	20250218	164900	715016470	5030	5030	5030	5030	0
121	20250218	164800	715016470	5030	5030	5030	5030	0
122	20250218	164700	715016470	5030	5030	5030	5030	6873
123	20250218	164600	715016470	5030	5030	5030	5030	0
124	20250218	164500	715016470	5030	5030	5030	5030	0
125	20250218	164400	715016470	5030	5030	5030	5030	0
126	20250218	164300	715016470	5030	5030	5030	5030	0
127	20250218	164200	715016470	5030	5030	5030	5030	0
128	20250218	164100	715016470	5030	5030	5030	5030	0
129	20250218	164000	715016470	5030	5030	5030	5030	0
130	20250218	163900	715016470	5030	5030	5030	5030	0
131	20250218	163800	715016470	5030	5030	5030	5030	0
132	20250218	163700	715016470	5030	5030	5030	5030	0
133	20250218	163600	715016470	5030	5030	5030	5030	0
134	20250218	163500	715016470	5030	5030	5030	5030	0
135	20250218	163400	715016470	5030	5030	5030	5030	0
136	20250218	163300	715016470	5030	5030	5030	5030	0
137	20250218	163200	715016470	5030	5030	5030	5030	0
138	20250218	163100	715016470	5030	5030	5030	5030	0
139	20250218	163000	715016470	5030	5030	5030	5030	0
140	20250218	162900	715016470	5030	5030	5030	5030	0
141	20250218	162800	715016470	5030	5030	5030	5030	0
142	20250218	162700	715016470	5030	5030	5030	5030	0
143	20250218	162600	715016470	5030	5030	5030	5030	0
144	20250218	162500	715016470	5030	5030	5030	5030	0
145	20250218	162400	715016470	5030	5030	5030	5030	0
146	20250218	162300	715016470	5030	5030	5030	5030	0
147	20250218	162200	715016470	5030	5030	5030	5030	0
148	20250218	162100	715016470	5030	5030	5030	5030	0
149	20250218	162000	715016470	5030	5030	5030	5030	0
150	20250218	161900	715016470	5030	5030	5030	5030	0
151	20250218	161800	715016470	5030	5030	5030	5030	0
152	20250218	161700	715016470	5030	5030	5030	5030	6873
153	20250218	161600	715016470	5030	5030	5030	5030	0
154	20250218	161500	715016470	5030	5030	5030	5030	0
155	20250218	161400	715016470	5030	5030	5030	5030	0
156	20250218	161300	715016470	5030	5030	5030	5030	0
157	20250218	161200	715016470	5030	5030	5030	5030	0
158	20250218	161100	715016470	5030	5030	5030	5030	0
159	20250218	161000	715016470	5030	5030	5030	5030	0
160	20250218	160900	715016470	5030	5030	5030	5030	0
161	20250218	160800	715016470	5030	5030	5030	5030	0
162	20250218	160700	715016470	5030	5030	5030	5030	0
163	20250218	160600	715016470	5030	5030	5030	5030	0
164	20250218	160500	715016470	5030	5030	5030	5030	0
165	20250218	160400	715016470	5030	5030	5030	5030	0
166	20250218	160300	715016470	5030	5030	5030	5030	0
167	20250218	160200	715016470	5030	5030	5030	5030	0
168	20250218	160100	715016470	5030	5030	5030	5030	0
169	20250218	160000	715016470	5030	5030	5030	5030	0
170	20250218	155900	715016470	5030	5030	5030	5030	0
171	20250218	155800	715016470	5030	5030	5030	5030	0
172	20250218	155700	715016470	5030	5030	5030	5030	0
173	20250218	155600	715016470	5030	5030	5030	5030	0
174	20250218	155500	715016470	5030	5030	5030	5030	0
175	20250218	155400	715016470	5030	5030	5030	5030	0
176	20250218	155300	715016470	5030	5030	5030	5030	0
177	20250218	155200	715016470	5030	5030	5030	5030	0
178	20250218	155100	715016470	5030	5030	5030	5030	0
179	20250218	155000	715016470	5030	5030	5030	5030	0
180	20250218	154900	715016470	5030	5030	5030	5030	0
181	20250218	154800	715016470	5030	5030	5030	5030	0
182	20250218	154700	715016470	5030	5030	5030	5030	6873
183	20250218	154600	715016470	5030	5030	5030	5030	0
184	20250218	154500	715016470	5030	5030	5030	5030	0
185	20250218	154400	715016470	5030	5030	5030	5030	0
186	20250218	154300	715016470	5030	5030	5030	5030	0
187	20250218	154200	715016470	5030	5030	5030	5030	0
188	20250218	154100	715016470	5030	5030	5030	5030	0
189	20250218	154000	715016470	5030	5030	5030	5030	0
190	20250218	153900	715016470	5030	5030	5030	5030	0
191	20250218	153800	715016470	5030	5030	5030	5030	0
192	20250218	153700	715016470	5030	5030	5030	5030	0
193	20250218	153600	715016470	5030	5030	5030	5030	0
194	20250218	153500	715016470	5030	5030	5030	5030	0
195	20250218	153400	715016470	5030	5030	5030	5030	0
196	20250218	153300	715016470	5030	5030	5030	5030	0
197	20250218	153200	715016470	5030	5030	5030	5030	0
198	20250218	153100	715016470	5030	5030	5030	5030	0
199	20250218	153000	715016470	5030	5030	5030	5030	6873
200	20250218	152900	680445280	5030	5030	5030	5030	0
201	20250218	152800	680445280	5030	5030	5030	5030	0
202	20250218	152700	680445280	5030	5030	5030	5030	0
203	20250218	152600	680445280	5030	5030	5030	5030	0
204	20250218	152500	680445280	5030	5030	5030	5030	0
205	20250218	152400	680445280	5030	5030	5030	5030	0
206	20250218	152300	680445280	5030	5030	5030	5030	0
207	20250218	152200	680445280	5030	5030	5030	5030	0
208	20250218	152100	680445280	5030	5030	5030	5030	0
209	20250218	152000	680445280	5030	5030	5030	5030	0
210	20250218	151900	680445280	5030	5030	5050	5010	3575
211	20250218	151800	662461820	5020	5040	5040	5020	612
212	20250218	151700	659380060	5030	5030	5030	5020	1147
213	20250218	151600	653613650	5030	5000	5030	5000	2762
214	20250218	151500	639793450	5000	4995	5000	4995	2585
215	20250218	151400	626873685	5000	4980	5000	4980	2004
216	20250218	151300	616873735	4980	4975	4980	4975	2940
217	20250218	151200	602247175	4980	4980	4985	4980	3706
218	20250218	151100	583791135	4985	5000	5000	4985	2739
219	20250218	151000	570122535	5000	5010	5010	5000	2003
220	20250218	150900	560107505	5020	5010	5020	5010	315
221	20250218	150800	558529345	5010	5020	5020	5010	74
222	20250218	150700	558158225	5020	5020	5020	5020	0
223	20250218	150600	558158225	5020	5020	5030	5020	69
224	20250218	150500	557811805	5030	5030	5030	5030	0
225	20250218	150400	557811805	5030	5030	5030	5030	91
226	20250218	150300	557354075	5010	5010	5010	5010	0
227	20250218	150200	557354075	5010	5010	5010	5010	0
228	20250218	150100	557354075	5010	5030	5030	5010	307
229	20250218	150000	555814345	5030	5030	5030	5030	68
230	20250218	145900	555472305	5030	5030	5030	5030	30
231	20250218	145800	555321405	5030	5030	5030	5030	48
232	20250218	145700	555079965	5030	5030	5030	5030	104
233	20250218	145600	554556845	5030	5030	5030	5030	49
234	20250218	145500	554310375	5030	5030	5040	5030	127
235	20250218	145400	553671265	5020	5020	5020	5020	31
236	20250218	145300	553515645	5010	5010	5020	5010	3156
237	20250218	145200	537703905	5020	5020	5020	5020	90
238	20250218	145100	537252105	5020	5020	5020	5020	60
239	20250218	145000	536950905	5020	5020	5020	5010	518
240	20250218	144900	534355165	5020	5030	5030	5020	961
241	20250218	144800	529529715	5030	5030	5030	5030	521
242	20250218	144700	526909085	5030	5030	5030	5030	121
243	20250218	144600	526300455	5030	5030	5030	5030	67
244	20250218	144500	525963445	5030	5030	5030	5030	80
245	20250218	144400	525561045	5030	5030	5030	5030	85
246	20250218	144300	525133495	5030	5030	5030	5030	97
247	20250218	144200	524645585	5030	5020	5030	5020	342
248	20250218	144100	522928445	5020	5030	5030	5020	100
249	20250218	144000	522425765	5030	5030	5030	5030	35
250	20250218	143900	522249715	5020	5030	5030	5020	272
251	20250218	143800	520883125	5020	5030	5030	5020	60
252	20250218	143700	520581625	5030	5030	5040	5020	1074
253	20250218	143600	515185185	5040	5040	5040	5040	1049
254	20250218	143500	509898225	5040	5040	5040	5040	66
255	20250218	143400	509565585	5020	5040	5040	5020	1830
256	20250218	143300	500376945	5040	5040	5040	5030	1730
257	20250218	143200	491672825	5050	5050	5050	5050	1105
258	20250218	143100	486092575	5050	5050	5050	5050	30
259	20250218	143000	485941075	5050	5050	5050	5050	80
260	20250218	142900	485537075	5050	5050	5050	5040	1035
261	20250218	142800	480318935	5050	5050	5050	5050	30
262	20250218	142700	480167435	5050	5060	5060	5050	117
263	20250218	142600	479576275	5060	5060	5060	5050	405
264	20250218	142500	477530355	5060	5060	5060	5060	67
265	20250218	142400	477191335	5060	5060	5060	5060	48
266	20250218	142300	476948455	5060	5060	5060	5060	2
267	20250218	142200	476938335	5060	5060	5060	5050	215
268	20250218	142100	475851435	5060	5050	5060	5050	298
269	20250218	142000	474346065	5060	5060	5060	5060	30
270	20250218	141900	474194265	5060	5060	5060	5060	86
271	20250218	141800	473759105	5060	5050	5060	5050	131
272	20250218	141700	473097245	5040	5050	5060	5040	1940
273	20250218	141600	463300615	5060	5060	5060	5060	39
274	20250218	141500	463103275	5050	5060	5060	5050	112
275	20250218	141400	462537075	5060	5060	5060	5060	61
276	20250218	141300	462228415	5050	5050	5050	5050	195
277	20250218	141200	461243665	5060	5060	5060	5060	30
278	20250218	141100	461091865	5060	5060	5060	5060	30
279	20250218	141000	460940065	5050	5060	5060	5050	183
280	20250218	140900	460015175	5060	5060	5060	5050	241
281	20250218	140800	458797515	5060	5060	5060	5060	37
282	20250218	140700	458610295	5060	5060	5060	5060	30
283	20250218	140600	458458495	5050	5050	5060	5050	1922
284	20250218	140500	448752095	5050	5050	5050	5050	61
285	20250218	140400	448444045	5050	5060	5060	5050	102
286	20250218	140300	447928935	5050	5050	5050	5050	66
287	20250218	140200	447595635	5050	5050	5050	5050	31
288	20250218	140100	447439085	5040	5050	5050	5040	107
289	20250218	140000	446899115	5050	5050	5050	5050	30
290	20250218	135900	446747615	5050	5050	5050	5050	41
291	20250218	135800	446540565	5040	5050	5050	5040	1644
292	20250218	135700	438254455	5050	5050	5050	5050	94
293	20250218	135600	437779755	5050	5050	5050	5050	522
294	20250218	135500	435143655	5060	5060	5060	5060	54
295	20250218	135400	434870415	5060	5060	5060	5060	111
296	20250218	135300	434308755	5060	5050	5060	5050	56
297	20250218	135200	434025455	5050	5050	5050	5050	175
298	20250218	135100	433141705	5050	5050	5050	5050	96
299	20250218	135000	432656905	5050	5040	5050	5040	549
300	20250218	134900	429884465	5050	5050	5050	5050	30
301	20250218	134800	429732965	5050	5050	5050	5040	1890
302	20250218	134700	420204755	5050	5050	5050	5050	30
303	20250218	134600	420053255	5050	5050	5050	5050	30
304	20250218	134500	419901755	5050	5050	5050	5050	68
305	20250218	134400	419558355	5050	5050	5050	5050	315
306	20250218	134300	417967605	5050	5050	5050	5050	53
307	20250218	134200	417699955	5050	5050	5060	5050	97
308	20250218	134100	417209915	5060	5050	5060	5050	189
309	20250218	134000	416255095	5050	5050	5050	5050	60
310	20250218	133900	415952095	5050	5050	5050	5050	578
311	20250218	133800	413033195	5060	5060	5060	5060	67
312	20250218	133700	412694175	5060	5060	5060	5060	30
313	20250218	133600	412542375	5060	5060	5060	5050	460
314	20250218	133500	410218205	5060	5060	5060	5060	30
315	20250218	133400	410066405	5060	5060	5060	5060	105
316	20250218	133300	409535105	5060	5050	5060	5050	1030
317	20250218	133200	404327745	5050	5050	5050	5050	78
318	20250218	133100	403933845	5050	5050	5050	5050	31
319	20250218	133000	403777295	5050	5060	5060	5050	871
320	20250218	132900	399378435	5060	5060	5060	5060	67
321	20250218	132800	399039415	5050	5060	5060	5050	81
322	20250218	132700	398629565	5060	5060	5060	5060	67
323	20250218	132600	398290545	5060	5060	5060	5060	67
324	20250218	132500	397951525	5060	5050	5060	5050	217
325	20250218	132400	396855645	5060	5060	5060	5060	60
326	20250218	132300	396552045	5060	5060	5060	5060	103
327	20250218	132200	396030865	5060	5060	5060	5060	49
328	20250218	132100	395782925	5050	5060	5060	5050	403
329	20250218	132000	393746465	5060	5060	5060	5060	108
330	20250218	131900	393199985	5060	5060	5060	5060	79
331	20250218	131800	392800245	5060	5060	5060	5060	30
332	20250218	131700	392648445	5050	5060	5060	5050	137
333	20250218	131600	391955725	5060	5050	5060	5050	93
334	20250218	131500	391485225	5060	5060	5060	5050	337
335	20250218	131400	389781505	5060	5060	5060	5060	86
336	20250218	131300	389346345	5060	5060	5060	5060	66
337	20250218	131200	389012385	5060	5060	5060	5060	52
338	20250218	131100	388749265	5060	5060	5060	5060	115
339	20250218	131000	388167365	5050	5050	5050	5050	9
340	20250218	130900	388121915	5050	5060	5060	5050	76
341	20250218	130800	387737365	5050	5060	5060	5050	95
342	20250218	130700	387256765	5050	5060	5060	5050	43
343	20250218	130600	387039305	5040	5050	5050	5040	130
344	20250218	130500	386383805	5040	5050	5050	5040	140
345	20250218	130400	385677265	5060	5060	5060	5050	91
346	20250218	130300	385217045	5050	5060	5060	5050	282
347	20250218	130200	383792645	5060	5060	5060	5060	85
348	20250218	130100	383362545	5050	5050	5050	5050	16
349	20250218	130000	383281745	5050	5060	5060	5050	203
350	20250218	125900	382256295	5060	5060	5060	5060	48
351	20250218	125800	382013415	5060	5060	5060	5060	135
352	20250218	125700	381330315	5060	5060	5060	5060	49
353	20250218	125600	381082375	5060	5060	5060	5060	30
354	20250218	125500	380930575	5060	5060	5060	5060	104
355	20250218	125400	380404335	5060	5060	5060	5060	80
356	20250218	125300	379999535	5060	5060	5060	5060	30
357	20250218	125200	379847735	5060	5060	5060	5060	67
358	20250218	125100	379508715	5060	5060	5060	5060	85
359	20250218	125000	379078615	5060	5060	5060	5060	75
360	20250218	124900	378699115	5060	5060	5060	5060	30
361	20250218	124800	378547315	5050	5050	5050	5050	176
362	20250218	124700	377658515	5060	5060	5060	5060	67
363	20250218	124600	377319495	5060	5060	5060	5060	97
364	20250218	124500	376828675	5060	5060	5060	5060	79
365	20250218	124400	376428935	5060	5060	5060	5060	67
366	20250218	124300	376089915	5060	5060	5060	5060	30
367	20250218	124200	375938115	5060	5050	5060	5050	86
368	20250218	124100	375503625	5050	5060	5060	5050	596
369	20250218	124000	372493515	5060	5060	5060	5060	123
370	20250218	123900	371871135	5060	5050	5060	5050	32
371	20250218	123800	371709225	5060	5060	5060	5060	60
372	20250218	123700	371405625	5060	5060	5060	5060	85
373	20250218	123600	370975525	5060	5060	5060	5060	68
374	20250218	123500	370631445	5060	5060	5060	5060	30
375	20250218	123400	370479645	5060	5060	5060	5060	79
376	20250218	123300	370079905	5060	5060	5060	5060	133
377	20250218	123200	369406925	5060	5060	5060	5060	0
378	20250218	123100	369406925	5060	5060	5060	5050	50
379	20250218	123000	369154115	5060	5060	5060	5060	97
380	20250218	122900	368663295	5060	5060	5060	5060	96
381	20250218	122800	368177535	5060	5060	5060	5060	19
382	20250218	122700	368081395	5040	5050	5050	5040	250
383	20250218	122600	366820515	5060	5050	5060	5050	40
384	20250218	122500	366618215	5050	5060	5070	5050	1372
385	20250218	122400	359688205	5060	5060	5060	5060	219
386	20250218	122300	358580065	5060	5060	5060	5060	50
387	20250218	122200	358327065	5060	5060	5060	5060	68
388	20250218	122100	357982985	5060	5060	5060	5060	60
389	20250218	122000	357679385	5060	5070	5070	5060	511
390	20250218	121900	355093235	5060	5070	5070	5060	68
391	20250218	121800	354748785	5070	5070	5070	5070	568
392	20250218	121700	351869025	5070	5060	5070	5060	1030
393	20250218	121600	346647785	5060	5060	5060	5060	49
394	20250218	121500	346399845	5060	5060	5060	5060	103
395	20250218	121400	345878665	5060	5050	5060	5050	63
396	20250218	121300	345560015	5060	5060	5060	5060	71
397	20250218	121200	345200755	5060	5060	5060	5060	67
398	20250218	121100	344861735	5060	5060	5060	5060	85
399	20250218	121000	344431635	5060	5060	5060	5060	30
400	20250218	120900	344279835	5060	5050	5060	5050	41
401	20250218	120800	344072475	5060	5060	5060	5060	172
402	20250218	120700	343202155	5060	5050	5060	5050	560
403	20250218	120600	340373855	5060	5050	5060	5050	1028
404	20250218	120500	335182155	5050	5050	5050	5050	68
405	20250218	120400	334838755	5050	5050	5050	5050	97
406	20250218	120300	334348905	5050	5050	5050	5050	98
407	20250218	120200	333854005	5050	5050	5050	5050	67
408	20250218	120100	333515655	5050	5040	5050	5040	255
409	20250218	120000	332230155	5040	5050	5050	5030	2057
410	20250218	115900	321862405	5050	5050	5050	5050	67
411	20250218	115800	321524055	5050	5050	5050	5050	30
412	20250218	115700	321372555	5050	5050	5060	5050	86
413	20250218	115600	320937775	5050	5050	5050	5050	290
414	20250218	115500	319473275	5040	5060	5060	5040	1314
415	20250218	115400	312838075	5060	5060	5060	5060	48
416	20250218	115300	312595195	5060	5060	5060	5060	104
417	20250218	115200	312068955	5060	5060	5060	5060	62
418	20250218	115100	311755235	5060	5060	5060	5060	49
419	20250218	115000	311507295	5060	5060	5060	5060	104
420	20250218	114900	310981055	5060	5060	5060	5060	48
421	20250218	114800	310738175	5060	5060	5060	5060	61
422	20250218	114700	310429515	5060	5060	5060	5060	179
423	20250218	114600	309523775	5060	5060	5060	5060	85
424	20250218	114500	309093675	5060	5060	5060	5060	30
425	20250218	114400	308941875	5060	5060	5060	5060	30
426	20250218	114300	308790075	5060	5060	5060	5050	164
427	20250218	114200	307960355	5060	5060	5060	5060	30
428	20250218	114100	307808555	5060	5060	5060	5060	30
429	20250218	114000	307656755	5060	5060	5060	5060	86
430	20250218	113900	307221595	5060	5060	5060	5060	98
431	20250218	113800	306725715	5060	5060	5060	5060	30
432	20250218	113700	306573915	5060	5060	5060	5060	85
433	20250218	113600	306143815	5060	5060	5060	5060	61
434	20250218	113500	305835155	5060	5060	5060	5060	96
435	20250218	113400	305349395	5060	5060	5060	5060	56
436	20250218	113300	305066035	5060	5050	5060	5040	727
437	20250218	113200	301397975	5050	5050	5060	5050	68
438	20250218	113100	301054275	5050	5060	5060	5050	139
439	20250218	113000	300352025	5060	5060	5060	5060	31
440	20250218	112900	300195165	5060	5060	5060	5060	48
441	20250218	112800	299952285	5060	5060	5060	5060	68
442	20250218	112700	299608205	5050	5050	5050	5050	160
443	20250218	112600	298800205	5040	5050	5050	5040	59
444	20250218	112500	298502355	5050	5050	5050	5050	2106
445	20250218	112400	287867055	5040	5040	5040	5040	26
446	20250218	112300	287736015	5040	5040	5040	5040	55
447	20250218	112200	287458815	5050	5050	5050	5050	98
448	20250218	112100	286963915	5050	5040	5050	5040	115
449	20250218	112000	286384005	5050	5040	5050	5040	116
450	20250218	111900	285798875	5050	5050	5050	5050	67
451	20250218	111800	285460525	5050	5050	5050	5050	60
452	20250218	111700	285157525	5050	5050	5050	5050	86
453	20250218	111600	284723225	5050	5050	5050	5050	32
454	20250218	111500	284561625	5050	5050	5050	5050	86
455	20250218	111400	284127325	5040	5040	5040	5040	94
456	20250218	111300	283653565	5030	5040	5040	5030	540
457	20250218	111200	280935065	5040	5040	5040	5040	87
458	20250218	111100	280496585	5040	5040	5040	5040	50
459	20250218	111000	280244585	5040	5040	5040	5040	107
460	20250218	110900	279705305	5040	5040	5040	5040	85
461	20250218	110800	279276905	5040	5040	5040	5040	530
462	20250218	110700	276605705	5040	5040	5040	5040	67
463	20250218	110600	276268025	5040	5030	5040	5030	432
464	20250218	110500	274094205	5030	5030	5030	5030	42
465	20250218	110400	273882945	5030	5030	5030	5030	44
466	20250218	110300	273661625	5030	5030	5030	5030	281
467	20250218	110200	272248195	5040	5040	5040	5040	60
468	20250218	110100	271945795	5030	5040	5040	5030	435
469	20250218	110000	269757445	5040	5040	5040	5030	313
470	20250218	105900	268180925	5040	5040	5040	5040	122
471	20250218	105800	267566045	5040	5030	5040	5030	50
472	20250218	105700	267314235	5030	5030	5030	5030	152
473	20250218	105600	266549675	5030	5030	5030	5030	37
474	20250218	105500	266363565	5030	5030	5030	5030	18
475	20250218	105400	266273025	5030	5030	5030	5030	37
476	20250218	105300	266086915	5020	5020	5020	5020	3
477	20250218	105200	266071855	5030	5030	5030	5030	60
478	20250218	105100	265770055	5020	5020	5020	5020	240
479	20250218	105000	264565255	5020	5010	5020	5010	1313
480	20250218	104900	257974105	5020	5030	5030	5020	120
481	20250218	104800	257371165	5030	5030	5030	5030	111
482	20250218	104700	256812835	5020	5020	5020	5020	37
483	20250218	104600	256627095	5020	5020	5020	5020	18
484	20250218	104500	256536735	5020	5020	5020	5020	337
485	20250218	104400	254844995	5020	5020	5020	5020	37
486	20250218	104300	254659255	5020	5020	5020	5020	19
487	20250218	104200	254563875	5010	5010	5010	5010	45
488	20250218	104100	254338425	5020	5020	5020	5020	93
489	20250218	104000	253871565	5020	5020	5020	5020	0
490	20250218	103900	253871565	5020	5020	5020	5020	0
491	20250218	103800	253871565	5020	5020	5020	5020	37
492	20250218	103700	253685825	5010	5020	5020	5010	162
493	20250218	103600	252874015	5000	5010	5010	5000	30
494	20250218	103500	252723995	5020	5010	5020	5010	41
495	20250218	103400	252518195	5010	5010	5010	5010	33
496	20250218	103300	252352865	5020	5020	5020	5020	0
497	20250218	103200	252352865	5020	5020	5020	5020	3
498	20250218	103100	252337805	5010	5020	5020	5010	220
499	20250218	103000	251235135	5020	5020	5020	5020	0
500	20250218	102900	251235135	5020	5020	5020	5020	37
501	20250218	102800	251049395	5020	5020	5020	5020	0
502	20250218	102700	251049395	5020	5020	5020	5020	36
503	20250218	102600	250868675	5020	5020	5020	5020	37
504	20250218	102500	250682935	5020	5020	5020	5020	0
505	20250218	102400	250682935	5020	5020	5020	5020	4
506	20250218	102300	250662855	5020	5020	5020	5020	83
507	20250218	102200	250246195	5020	5010	5020	5010	18
508	20250218	102100	250155865	5020	5010	5020	5010	130
509	20250218	102000	249504415	5010	5010	5010	5010	112
510	20250218	101900	248943295	4995	4995	4995	4995	0
511	20250218	101800	248943295	4995	4995	4995	4995	0
512	20250218	101700	248943295	4995	5000	5000	4995	2996
513	20250218	101600	233963300	5010	5010	5010	5010	74
514	20250218	101500	233592560	5010	5010	5010	5010	100
515	20250218	101400	233091560	5010	5000	5010	5000	1274
516	20250218	101300	226721170	4980	4980	4980	4980	0
517	20250218	101200	226721170	4980	4995	4995	4980	2928
518	20250218	101100	212118535	4995	5000	5000	4995	368
519	20250218	101000	210278675	5000	4995	5000	4995	928
520	20250218	100900	205639070	5000	5000	5000	5000	99
521	20250218	100800	205144070	5000	5010	5010	5000	549
522	20250218	100700	202397310	5010	5000	5010	5000	1132
523	20250218	100600	196727080	5000	5000	5000	5000	0
524	20250218	100500	196727080	5000	4995	5000	4995	38
525	20250218	100400	196537085	5000	5000	5000	5000	0
526	20250218	100300	196537085	5000	5000	5000	5000	1039
527	20250218	100200	191342085	5000	5000	5000	5000	36
528	20250218	100100	191162085	4995	4995	4995	4995	211
529	20250218	100000	190108140	4990	4995	4995	4990	2661
530	20250218	095900	176827680	4995	4995	4995	4995	46
531	20250218	095800	176597910	4995	4995	4995	4995	613
532	20250218	095700	173535975	5000	5000	5000	5000	115
533	20250218	095600	172960975	5000	5000	5000	5000	1220
534	20250218	095500	166860975	5010	5010	5010	5010	36
535	20250218	095400	166680615	5010	5000	5010	5000	690
536	20250218	095300	163225715	5000	4995	5000	4995	1120
537	20250218	095200	157625725	4995	4995	4995	4995	209
538	20250218	095100	156581770	4995	5000	5000	4995	2296
539	20250218	095000	145113225	5000	5000	5000	4995	137
540	20250218	094900	144428360	5000	5000	5010	5000	2645
541	20250218	094800	131203260	5010	5010	5010	5010	0
542	20250218	094700	131203260	5010	5010	5010	5010	475
543	20250218	094600	128823510	5020	5010	5020	5010	279
544	20250218	094500	127425680	5010	5010	5010	5010	995
545	20250218	094400	122440730	5010	5010	5010	5010	559
546	20250218	094300	119640140	5020	5020	5020	5020	798
547	20250218	094200	115634180	5030	5030	5030	5030	15
548	20250218	094100	115558730	5030	5030	5030	5030	149
549	20250218	094000	114809260	5030	5020	5030	5020	1063
550	20250218	093900	109472630	5020	5010	5020	5010	1630
551	20250218	093800	101305730	5010	5030	5030	5010	1632
552	20250218	093700	93114230	5030	5030	5030	5030	1
553	20250218	093600	93109200	5030	5040	5040	5030	1315
554	20250218	093500	86494690	5030	5030	5030	5030	0
555	20250218	093400	86494690	5030	5040	5040	5030	204
556	20250218	093300	85468520	5040	5040	5040	5030	85
557	20250218	093200	85040560	5050	5040	5050	5040	558
558	20250218	093100	82228150	5050	5050	5050	5050	1
559	20250218	093000	82223100	5040	5050	5050	5030	1980
560	20250218	092900	72243870	5050	5050	5050	5050	537
561	20250218	092800	69532020	5050	5050	5050	5050	0
562	20250218	092700	69532020	5050	5060	5060	5050	1240
563	20250218	092600	63269650	5060	5060	5060	5060	0
564	20250218	092500	63269650	5060	5060	5060	5060	246
565	20250218	092400	62024890	5050	5060	5060	5050	455
566	20250218	092300	59722640	5050	5050	5050	5050	236
567	20250218	092200	58530840	5050	5050	5050	5050	64
568	20250218	092100	58207640	5050	5050	5050	5050	928
569	20250218	092000	53521240	5050	5050	5050	5050	4
570	20250218	091900	53501040	5050	5050	5050	5050	0
571	20250218	091800	53501040	5050	5050	5050	5050	222
572	20250218	091700	52379940	5050	5050	5050	5050	2
573	20250218	091600	52369840	5050	5050	5050	5050	202
574	20250218	091500	51349740	5050	5050	5050	5050	796
575	20250218	091400	47329940	5050	5050	5050	5050	298
576	20250218	091300	45825040	5060	5060	5060	5050	688
577	20250218	091200	42345450	5060	5060	5060	5060	0
578	20250218	091100	42345450	5060	5070	5070	5060	134
579	20250218	091000	41667040	5060	5070	5090	5060	547
580	20250218	090900	38887320	5060	5060	5060	5060	1594
581	20250218	090800	30821680	5060	5060	5060	5060	516
582	20250218	090700	28210720	5060	5060	5060	5060	778
583	20250218	090600	24274040	5060	5060	5060	5060	200
584	20250218	090500	23262040	5060	5060	5060	5060	372
585	20250218	090400	21379720	5060	5070	5070	5060	26
586	20250218	090300	21248150	5070	5070	5070	5060	658
587	20250218	090200	17916600	5070	5070	5070	5070	379
588	20250218	090100	15995070	5060	5080	5080	5060	1037
589	20250218	090000	10734700	5080	5110	5120	5070	2092