KissMeData/006730/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	184900	307106520	5560	5560	5560	5560	3945
3	20250218	184800	307106520	5560	5560	5560	5560	0
4	20250218	184700	307106520	5560	5560	5560	5560	0
5	20250218	184600	307106520	5560	5560	5560	5560	0
6	20250218	184500	307106520	5560	5560	5560	5560	0
7	20250218	184400	307106520	5560	5560	5560	5560	0
8	20250218	184300	307106520	5560	5560	5560	5560	0
9	20250218	184200	307106520	5560	5560	5560	5560	0
10	20250218	184100	307106520	5560	5560	5560	5560	0
11	20250218	184000	307106520	5560	5560	5560	5560	0
12	20250218	183900	307106520	5560	5560	5560	5560	0
13	20250218	183800	307106520	5560	5560	5560	5560	0
14	20250218	183700	307106520	5560	5560	5560	5560	0
15	20250218	183600	307106520	5560	5560	5560	5560	0
16	20250218	183500	307106520	5560	5560	5560	5560	0
17	20250218	183400	307106520	5560	5560	5560	5560	0
18	20250218	183300	307106520	5560	5560	5560	5560	0
19	20250218	183200	307106520	5560	5560	5560	5560	0
20	20250218	183100	307106520	5560	5560	5560	5560	0
21	20250218	183000	307106520	5560	5560	5560	5560	0
22	20250218	182900	307106520	5560	5560	5560	5560	0
23	20250218	182800	307106520	5560	5560	5560	5560	0
24	20250218	182700	307106520	5560	5560	5560	5560	0
25	20250218	182600	307106520	5560	5560	5560	5560	0
26	20250218	182500	307106520	5560	5560	5560	5560	0
27	20250218	182400	307106520	5560	5560	5560	5560	0
28	20250218	182300	307106520	5560	5560	5560	5560	0
29	20250218	182200	307106520	5560	5560	5560	5560	0
30	20250218	182100	307106520	5560	5560	5560	5560	0
31	20250218	182000	307106520	5560	5560	5560	5560	0
32	20250218	181900	307106520	5560	5560	5560	5560	3945
33	20250218	181800	307106520	5560	5560	5560	5560	0
34	20250218	181700	307106520	5560	5560	5560	5560	0
35	20250218	181600	307106520	5560	5560	5560	5560	0
36	20250218	181500	307106520	5560	5560	5560	5560	0
37	20250218	181400	307106520	5560	5560	5560	5560	0
38	20250218	181300	307106520	5560	5560	5560	5560	0
39	20250218	181200	307106520	5560	5560	5560	5560	0
40	20250218	181100	307106520	5560	5560	5560	5560	0
41	20250218	181000	307106520	5560	5560	5560	5560	0
42	20250218	180900	307106520	5560	5560	5560	5560	0
43	20250218	180800	307106520	5560	5560	5560	5560	0
44	20250218	180700	307106520	5560	5560	5560	5560	0
45	20250218	180600	307106520	5560	5560	5560	5560	0
46	20250218	180500	307106520	5560	5560	5560	5560	0
47	20250218	180400	307106520	5560	5560	5560	5560	0
48	20250218	180300	307106520	5560	5560	5560	5560	0
49	20250218	180200	307106520	5560	5560	5560	5560	0
50	20250218	180100	307106520	5560	5560	5560	5560	0
51	20250218	180000	307106520	5560	5560	5560	5560	0
52	20250218	175900	307106520	5560	5560	5560	5560	0
53	20250218	175800	307106520	5560	5560	5560	5560	0
54	20250218	175700	307106520	5560	5560	5560	5560	0
55	20250218	175600	307106520	5560	5560	5560	5560	0
56	20250218	175500	307106520	5560	5560	5560	5560	0
57	20250218	175400	307106520	5560	5560	5560	5560	0
58	20250218	175300	307106520	5560	5560	5560	5560	0
59	20250218	175200	307106520	5560	5560	5560	5560	0
60	20250218	175100	307106520	5560	5560	5560	5560	0
61	20250218	175000	307106520	5560	5560	5560	5560	0
62	20250218	174900	307106520	5560	5560	5560	5560	3945
63	20250218	174800	307106520	5560	5560	5560	5560	0
64	20250218	174700	307106520	5560	5560	5560	5560	0
65	20250218	174600	307106520	5560	5560	5560	5560	0
66	20250218	174500	307106520	5560	5560	5560	5560	0
67	20250218	174400	307106520	5560	5560	5560	5560	0
68	20250218	174300	307106520	5560	5560	5560	5560	0
69	20250218	174200	307106520	5560	5560	5560	5560	0
70	20250218	174100	307106520	5560	5560	5560	5560	0
71	20250218	174000	307106520	5560	5560	5560	5560	0
72	20250218	173900	307106520	5560	5560	5560	5560	0
73	20250218	173800	307106520	5560	5560	5560	5560	0
74	20250218	173700	307106520	5560	5560	5560	5560	0
75	20250218	173600	307106520	5560	5560	5560	5560	0
76	20250218	173500	307106520	5560	5560	5560	5560	0
77	20250218	173400	307106520	5560	5560	5560	5560	0
78	20250218	173300	307106520	5560	5560	5560	5560	0
79	20250218	173200	307106520	5560	5560	5560	5560	0
80	20250218	173100	307106520	5560	5560	5560	5560	0
81	20250218	173000	307106520	5560	5560	5560	5560	0
82	20250218	172900	307106520	5560	5560	5560	5560	0
83	20250218	172800	307106520	5560	5560	5560	5560	0
84	20250218	172700	307106520	5560	5560	5560	5560	0
85	20250218	172600	307106520	5560	5560	5560	5560	0
86	20250218	172500	307106520	5560	5560	5560	5560	0
87	20250218	172400	307106520	5560	5560	5560	5560	0
88	20250218	172300	307106520	5560	5560	5560	5560	0
89	20250218	172200	307106520	5560	5560	5560	5560	0
90	20250218	172100	307106520	5560	5560	5560	5560	0
91	20250218	172000	307106520	5560	5560	5560	5560	0
92	20250218	171900	307106520	5560	5560	5560	5560	3945
93	20250218	171800	307106520	5560	5560	5560	5560	0
94	20250218	171700	307106520	5560	5560	5560	5560	0
95	20250218	171600	307106520	5560	5560	5560	5560	0
96	20250218	171500	307106520	5560	5560	5560	5560	0
97	20250218	171400	307106520	5560	5560	5560	5560	0
98	20250218	171300	307106520	5560	5560	5560	5560	0
99	20250218	171200	307106520	5560	5560	5560	5560	0
100	20250218	171100	307106520	5560	5560	5560	5560	0
101	20250218	171000	307106520	5560	5560	5560	5560	0
102	20250218	170900	307106520	5560	5560	5560	5560	0
103	20250218	170800	307106520	5560	5560	5560	5560	0
104	20250218	170700	307106520	5560	5560	5560	5560	0
105	20250218	170600	307106520	5560	5560	5560	5560	0
106	20250218	170500	307106520	5560	5560	5560	5560	0
107	20250218	170400	307106520	5560	5560	5560	5560	0
108	20250218	170300	307106520	5560	5560	5560	5560	0
109	20250218	170200	307106520	5560	5560	5560	5560	0
110	20250218	170100	307106520	5560	5560	5560	5560	0
111	20250218	170000	307106520	5560	5560	5560	5560	0
112	20250218	165900	307106520	5560	5560	5560	5560	0
113	20250218	165800	307106520	5560	5560	5560	5560	0
114	20250218	165700	307106520	5560	5560	5560	5560	0
115	20250218	165600	307106520	5560	5560	5560	5560	0
116	20250218	165500	307106520	5560	5560	5560	5560	0
117	20250218	165400	307106520	5560	5560	5560	5560	0
118	20250218	165300	307106520	5560	5560	5560	5560	0
119	20250218	165200	307106520	5560	5560	5560	5560	0
120	20250218	165100	307106520	5560	5560	5560	5560	0
121	20250218	165000	307106520	5560	5560	5560	5560	0
122	20250218	164900	307106520	5560	5560	5560	5560	3945
123	20250218	164800	307106520	5560	5560	5560	5560	0
124	20250218	164700	307106520	5560	5560	5560	5560	0
125	20250218	164600	307106520	5560	5560	5560	5560	0
126	20250218	164500	307106520	5560	5560	5560	5560	0
127	20250218	164400	307106520	5560	5560	5560	5560	0
128	20250218	164300	307106520	5560	5560	5560	5560	0
129	20250218	164200	307106520	5560	5560	5560	5560	0
130	20250218	164100	307106520	5560	5560	5560	5560	0
131	20250218	164000	307106520	5560	5560	5560	5560	0
132	20250218	163900	307106520	5560	5560	5560	5560	0
133	20250218	163800	307106520	5560	5560	5560	5560	0
134	20250218	163700	307106520	5560	5560	5560	5560	0
135	20250218	163600	307106520	5560	5560	5560	5560	0
136	20250218	163500	307106520	5560	5560	5560	5560	0
137	20250218	163400	307106520	5560	5560	5560	5560	0
138	20250218	163300	307106520	5560	5560	5560	5560	0
139	20250218	163200	307106520	5560	5560	5560	5560	0
140	20250218	163100	307106520	5560	5560	5560	5560	0
141	20250218	163000	307106520	5560	5560	5560	5560	0
142	20250218	162900	307106520	5560	5560	5560	5560	0
143	20250218	162800	307106520	5560	5560	5560	5560	0
144	20250218	162700	307106520	5560	5560	5560	5560	0
145	20250218	162600	307106520	5560	5560	5560	5560	0
146	20250218	162500	307106520	5560	5560	5560	5560	0
147	20250218	162400	307106520	5560	5560	5560	5560	0
148	20250218	162300	307106520	5560	5560	5560	5560	0
149	20250218	162200	307106520	5560	5560	5560	5560	0
150	20250218	162100	307106520	5560	5560	5560	5560	0
151	20250218	162000	307106520	5560	5560	5560	5560	0
152	20250218	161900	307106520	5560	5560	5560	5560	3945
153	20250218	161800	307106520	5560	5560	5560	5560	0
154	20250218	161700	307106520	5560	5560	5560	5560	0
155	20250218	161600	307106520	5560	5560	5560	5560	0
156	20250218	161500	307106520	5560	5560	5560	5560	0
157	20250218	161400	307106520	5560	5560	5560	5560	0
158	20250218	161300	307106520	5560	5560	5560	5560	0
159	20250218	161200	307106520	5560	5560	5560	5560	0
160	20250218	161100	307106520	5560	5560	5560	5560	0
161	20250218	161000	307106520	5560	5560	5560	5560	0
162	20250218	160900	307106520	5560	5560	5560	5560	0
163	20250218	160800	307106520	5560	5560	5560	5560	0
164	20250218	160700	307106520	5560	5560	5560	5560	0
165	20250218	160600	307106520	5560	5560	5560	5560	0
166	20250218	160500	307106520	5560	5560	5560	5560	0
167	20250218	160400	307106520	5560	5560	5560	5560	0
168	20250218	160300	307106520	5560	5560	5560	5560	0
169	20250218	160200	307106520	5560	5560	5560	5560	0
170	20250218	160100	307106520	5560	5560	5560	5560	0
171	20250218	160000	307106520	5560	5560	5560	5560	0
172	20250218	155900	307106520	5560	5560	5560	5560	0
173	20250218	155800	307106520	5560	5560	5560	5560	0
174	20250218	155700	307106520	5560	5560	5560	5560	0
175	20250218	155600	307106520	5560	5560	5560	5560	0
176	20250218	155500	307106520	5560	5560	5560	5560	0
177	20250218	155400	307106520	5560	5560	5560	5560	0
178	20250218	155300	307106520	5560	5560	5560	5560	0
179	20250218	155200	307106520	5560	5560	5560	5560	0
180	20250218	155100	307106520	5560	5560	5560	5560	0
181	20250218	155000	307106520	5560	5560	5560	5560	0
182	20250218	154900	307106520	5560	5560	5560	5560	3945
183	20250218	154800	307106520	5560	5560	5560	5560	0
184	20250218	154700	307106520	5560	5560	5560	5560	0
185	20250218	154600	307106520	5560	5560	5560	5560	0
186	20250218	154500	307106520	5560	5560	5560	5560	0
187	20250218	154400	307106520	5560	5560	5560	5560	0
188	20250218	154300	307106520	5560	5560	5560	5560	0
189	20250218	154200	307106520	5560	5560	5560	5560	0
190	20250218	154100	307106520	5560	5560	5560	5560	0
191	20250218	154000	307106520	5560	5560	5560	5560	0
192	20250218	153900	307106520	5560	5560	5560	5560	0
193	20250218	153800	307106520	5560	5560	5560	5560	0
194	20250218	153700	307106520	5560	5560	5560	5560	0
195	20250218	153600	307106520	5560	5560	5560	5560	0
196	20250218	153500	307106520	5560	5560	5560	5560	0
197	20250218	153400	307106520	5560	5560	5560	5560	0
198	20250218	153300	307106520	5560	5560	5560	5560	0
199	20250218	153200	307106520	5560	5560	5560	5560	0
200	20250218	153100	307106520	5560	5560	5560	5560	0
201	20250218	153000	307106520	5560	5560	5560	5560	3945
202	20250218	152900	285172320	5560	5560	5560	5560	0
203	20250218	152800	285172320	5560	5560	5560	5560	0
204	20250218	152700	285172320	5560	5560	5560	5560	0
205	20250218	152600	285172320	5560	5560	5560	5560	0
206	20250218	152500	285172320	5560	5560	5560	5560	0
207	20250218	152400	285172320	5560	5560	5560	5560	0
208	20250218	152300	285172320	5560	5560	5560	5560	0
209	20250218	152200	285172320	5560	5560	5560	5560	0
210	20250218	152100	285172320	5560	5560	5560	5560	0
211	20250218	152000	285172320	5560	5560	5560	5560	0
212	20250218	151900	285172320	5560	5560	5560	5550	93
213	20250218	151800	284655530	5560	5550	5560	5550	79
214	20250218	151700	284216360	5550	5550	5550	5550	0
215	20250218	151600	284216360	5550	5550	5550	5550	18
216	20250218	151500	284116460	5560	5550	5560	5550	137
217	20250218	151400	283354750	5560	5560	5560	5560	22
218	20250218	151300	283232430	5550	5560	5560	5550	99
219	20250218	151200	282682860	5550	5550	5550	5550	1
220	20250218	151100	282677310	5560	5550	5560	5550	44
221	20250218	151000	282433070	5560	5560	5560	5560	53
222	20250218	150900	282138390	5560	5560	5560	5560	5
223	20250218	150800	282110590	5560	5550	5560	5550	16
224	20250218	150700	282021750	5560	5550	5560	5550	53
225	20250218	150600	281727140	5550	5550	5550	5550	97
226	20250218	150500	281188790	5550	5550	5550	5550	340
227	20250218	150400	279301790	5550	5550	5550	5550	9
228	20250218	150300	279251840	5540	5540	5540	5540	14
229	20250218	150200	279174280	5550	5540	5550	5540	36
230	20250218	150100	278974790	5540	5540	5540	5540	51
231	20250218	150000	278692250	5550	5540	5550	5540	37
232	20250218	145900	278487200	5540	5540	5550	5540	78
233	20250218	145800	278054700	5540	5540	5550	5540	158
234	20250218	145700	277178400	5540	5540	5550	5540	56
235	20250218	145600	276867730	5540	5540	5550	5540	87
236	20250218	145500	276385390	5540	5550	5550	5540	31
237	20250218	145400	276213510	5540	5540	5540	5540	17
238	20250218	145300	276119330	5540	5550	5550	5540	77
239	20250218	145200	275692740	5540	5540	5550	5540	21
240	20250218	145100	275576390	5540	5540	5540	5540	232
241	20250218	145000	274291110	5540	5540	5540	5540	12
242	20250218	144900	274224630	5540	5540	5540	5540	17
243	20250218	144800	274130450	5540	5540	5540	5540	155
244	20250218	144700	273271750	5540	5540	5540	5540	94
245	20250218	144600	272750990	5540	5540	5540	5540	104
246	20250218	144500	272174830	5550	5540	5550	5540	43
247	20250218	144400	271936600	5540	5540	5550	5540	193
248	20250218	144300	270867300	5540	5540	5540	5540	161
249	20250218	144200	269975360	5540	5540	5540	5540	12
250	20250218	144100	269908880	5540	5540	5540	5530	133
251	20250218	144000	269172070	5540	5540	5550	5540	47
252	20250218	143900	268911650	5540	5540	5550	5540	319
253	20250218	143800	267144380	5540	5540	5550	5540	58
254	20250218	143700	266823020	5550	5550	5550	5540	31
255	20250218	143600	266651030	5550	5550	5550	5540	59
256	20250218	143500	266323680	5550	5550	5550	5550	70
257	20250218	143400	265935180	5550	5550	5550	5550	13
258	20250218	143300	265863030	5550	5560	5560	5550	416
259	20250218	143200	263553830	5550	5550	5550	5550	3
260	20250218	143100	263537180	5560	5550	5560	5550	124
261	20250218	143000	262848200	5550	5550	5560	5550	58
262	20250218	142900	262526020	5550	5550	5550	5550	0
263	20250218	142800	262526020	5550	5550	5550	5550	69
264	20250218	142700	262143070	5550	5550	5550	5550	4
265	20250218	142600	262120870	5550	5550	5550	5550	55
266	20250218	142500	261815620	5550	5550	5550	5550	35
267	20250218	142400	261621370	5550	5550	5550	5550	10
268	20250218	142300	261565870	5550	5550	5550	5550	68
269	20250218	142200	261188470	5560	5550	5560	5550	19
270	20250218	142100	261082920	5550	5550	5550	5550	26
271	20250218	142000	260938620	5560	5550	5560	5550	1367
272	20250218	141900	253338160	5550	5550	5550	5550	3
273	20250218	141800	253321510	5550	5540	5550	5540	91
274	20250218	141700	252816550	5540	5530	5540	5530	314
275	20250218	141600	251077000	5530	5530	5530	5530	427
276	20250218	141500	248715690	5530	5540	5540	5530	73
277	20250218	141400	248311580	5540	5530	5540	5530	27
278	20250218	141300	248162160	5530	5540	5540	5530	131
279	20250218	141200	247437120	5530	5530	5530	5530	22
280	20250218	141100	247315460	5530	5530	5530	5530	33
281	20250218	141000	247132970	5530	5530	5530	5530	44
282	20250218	140900	246889650	5530	5530	5530	5530	6
283	20250218	140800	246856470	5530	5530	5530	5530	56
284	20250218	140700	246546790	5530	5530	5540	5530	580
285	20250218	140600	243333720	5530	5540	5540	5530	1223
286	20250218	140500	236561180	5540	5550	5550	5540	40
287	20250218	140400	236339460	5540	5540	5540	5540	5
288	20250218	140300	236311760	5540	5540	5540	5540	50
289	20250218	140200	236034760	5540	5530	5550	5530	39
290	20250218	140100	235818530	5540	5530	5540	5530	657
291	20250218	140000	232178980	5540	5530	5540	5530	33
292	20250218	135900	231996290	5530	5530	5540	5530	159
293	20250218	135800	231115570	5530	5540	5540	5530	52
294	20250218	135700	230827830	5540	5540	5540	5540	11
295	20250218	135600	230766890	5540	5540	5540	5540	48
296	20250218	135500	230500970	5540	5550	5550	5540	37
297	20250218	135400	230295860	5540	5530	5550	5530	12
298	20250218	135300	230229380	5530	5530	5530	5530	205
299	20250218	135200	229095730	5530	5540	5550	5530	201
300	20250218	135100	227982140	5530	5540	5540	5530	23
301	20250218	135000	227854760	5540	5540	5540	5540	25
302	20250218	134900	227716260	5540	5540	5540	5540	22
303	20250218	134800	227594380	5540	5540	5540	5540	57
304	20250218	134700	227278600	5540	5540	5540	5540	23
305	20250218	134600	227151180	5540	5540	5540	5540	48
306	20250218	134500	226885260	5550	5540	5550	5540	4
307	20250218	134400	226863090	5540	5540	5540	5540	14
308	20250218	134300	226785530	5550	5540	5550	5540	77
309	20250218	134200	226358790	5540	5540	5540	5540	6
310	20250218	134100	226325550	5560	5540	5560	5540	108
311	20250218	134000	225726230	5560	5540	5560	5540	61
312	20250218	133900	225388000	5540	5540	5540	5540	19
313	20250218	133800	225282740	5540	5540	5540	5540	75
314	20250218	133700	224867240	5540	5540	5540	5530	14
315	20250218	133600	224789690	5530	5540	5540	5530	7564
316	20250218	133500	182885760	5530	5540	5540	5530	43
317	20250218	133400	182647910	5530	5540	5540	5530	4936
318	20250218	133300	155302540	5540	5550	5550	5540	145
319	20250218	133200	154498010	5540	5540	5540	5540	2
320	20250218	133100	154486930	5540	5540	5540	5540	67
321	20250218	133000	154115750	5540	5540	5550	5540	23
322	20250218	132900	153988180	5540	5540	5540	5540	12
323	20250218	132800	153921700	5540	5540	5540	5540	69
324	20250218	132700	153539440	5550	5550	5550	5540	135
325	20250218	132600	152790310	5540	5540	5550	5540	143
326	20250218	132500	151997090	5540	5540	5550	5540	1026
327	20250218	132400	146303050	5550	5550	5550	5540	1438
328	20250218	132300	138322190	5550	5550	5550	5550	84
329	20250218	132200	137855990	5550	5550	5550	5550	9
330	20250218	132100	137806040	5550	5550	5550	5550	44
331	20250218	132000	137561840	5550	5550	5560	5550	27
332	20250218	131900	137411760	5550	5550	5550	5550	15
333	20250218	131800	137328510	5550	5550	5550	5550	45
334	20250218	131700	137078760	5550	5550	5550	5550	4
335	20250218	131600	137056560	5560	5550	5560	5550	85
336	20250218	131500	136584550	5550	5550	5550	5550	32
337	20250218	131400	136406950	5550	5550	5550	5550	4
338	20250218	131300	136384750	5550	5550	5550	5550	53
339	20250218	131200	136090600	5550	5550	5550	5550	30
340	20250218	131100	135924100	5550	5550	5550	5550	71
341	20250218	131000	135530050	5550	5550	5550	5550	41
342	20250218	130900	135302500	5550	5550	5550	5550	15
343	20250218	130800	135219250	5560	5560	5560	5560	68
344	20250218	130700	134841170	5560	5560	5560	5560	22
345	20250218	130600	134718850	5560	5560	5560	5560	63
346	20250218	130500	134368570	5560	5560	5560	5560	26
347	20250218	130400	134224010	5560	5560	5560	5560	9
348	20250218	130300	134173970	5560	5560	5560	5560	50
349	20250218	130200	133895970	5560	5560	5560	5560	24
350	20250218	130100	133762530	5560	5560	5560	5560	57
351	20250218	130000	133445610	5560	5560	5560	5560	34
352	20250218	125900	133256570	5560	5560	5560	5560	10
353	20250218	125800	133200970	5560	5560	5560	5560	37
354	20250218	125700	132995250	5560	5560	5560	5560	27
355	20250218	125600	132845130	5560	5560	5560	5560	67
356	20250218	125500	132472610	5560	5560	5560	5560	23
357	20250218	125400	132344730	5560	5560	5560	5560	10
358	20250218	125300	132289130	5560	5560	5560	5560	65
359	20250218	125200	131927730	5560	5560	5560	5560	27
360	20250218	125100	131777610	5560	5560	5560	5560	22
361	20250218	125000	131655290	5560	5560	5560	5560	31
362	20250218	124900	131482930	5560	5560	5560	5560	28
363	20250218	124800	131327250	5560	5560	5570	5560	47
364	20250218	124700	131065830	5560	5560	5560	5560	28
365	20250218	124600	130910150	5560	5570	5570	5560	199
366	20250218	124500	129801760	5570	5570	5570	5570	328
367	20250218	124400	127974800	5570	5570	5570	5570	20
368	20250218	124300	127863400	5570	5570	5570	5570	45
369	20250218	124200	127612750	5570	5570	5570	5570	21
370	20250218	124100	127495780	5570	5570	5570	5570	66
371	20250218	124000	127128160	5570	5570	5570	5570	38
372	20250218	123900	126916500	5570	5570	5570	5570	2
373	20250218	123800	126905360	5570	5570	5570	5570	28
374	20250218	123700	126749400	5570	5570	5570	5570	27
375	20250218	123600	126599010	5570	5570	5570	5570	24
376	20250218	123500	126465330	5570	5570	5570	5570	37
377	20250218	123400	126259240	5570	5570	5570	5570	37
378	20250218	123300	126053150	5570	5570	5580	5570	33
379	20250218	123200	125869320	5570	5570	5570	5570	43
380	20250218	123100	125629810	5570	5570	5570	5570	53
381	20250218	123000	125334600	5570	5570	5570	5570	29
382	20250218	122900	125173070	5570	5570	5570	5570	9
383	20250218	122800	125122940	5570	5570	5570	5570	224
384	20250218	122700	123875260	5570	5570	5570	5570	30
385	20250218	122600	123708160	5570	5570	5570	5570	239
386	20250218	122500	122376930	5570	5570	5570	5570	38
387	20250218	122400	122165270	5570	5570	5570	5570	8
388	20250218	122300	122120710	5570	5570	5570	5570	28
389	20250218	122200	121964750	5570	5570	5570	5570	39
390	20250218	122100	121747520	5570	5570	5570	5570	61
391	20250218	122000	121407750	5570	5570	5570	5570	29
392	20250218	121900	121246220	5570	5570	5570	5570	12
393	20250218	121800	121179380	5570	5570	5570	5570	23
394	20250218	121700	121051270	5570	5570	5570	5570	33
395	20250218	121600	120867460	5570	5570	5570	5570	114
396	20250218	121500	120232480	5570	5570	5570	5570	29
397	20250218	121400	120070950	5570	5570	5570	5570	1
398	20250218	121300	120065380	5570	5570	5570	5570	45
399	20250218	121200	119814730	5570	5570	5570	5570	35
400	20250218	121100	119619780	5570	5570	5570	5560	49
401	20250218	121000	119346860	5570	5570	5580	5570	94
402	20250218	120900	118823270	5570	5560	5570	5560	50
403	20250218	120800	118544870	5560	5560	5570	5560	71
404	20250218	120700	118149690	5560	5560	5570	5560	67
405	20250218	120600	117776600	5560	5570	5570	5560	450
406	20250218	120500	115270160	5570	5570	5570	5570	32
407	20250218	120400	115091920	5570	5570	5570	5570	9
408	20250218	120300	115041790	5570	5570	5570	5570	48
409	20250218	120200	114774430	5570	5570	5570	5570	27
410	20250218	120100	114624040	5570	5570	5570	5570	55
411	20250218	120000	114317690	5570	5570	5570	5570	7
412	20250218	115900	114278700	5570	5570	5570	5570	30
413	20250218	115800	114111600	5570	5560	5570	5560	76
414	20250218	115700	113688320	5560	5570	5570	5560	116
415	20250218	115600	113042630	5560	5560	5570	5560	85
416	20250218	115500	112569620	5560	5570	5570	5560	62
417	20250218	115400	112224320	5560	5570	5570	5560	91
418	20250218	115300	111717900	5560	5570	5570	5560	76
419	20250218	115200	111294780	5550	5570	5570	5550	66
420	20250218	115100	110927720	5560	5570	5570	5550	2167
421	20250218	115000	98878830	5560	5570	5570	5560	45
422	20250218	114900	98628220	5560	5570	5570	5560	89
423	20250218	114800	98132850	5560	5560	5570	5560	119
424	20250218	114700	97470800	5560	5560	5560	5560	41
425	20250218	114600	97242840	5570	5560	5570	5560	90
426	20250218	114500	96741920	5570	5560	5570	5560	59
427	20250218	114400	96413460	5570	5560	5570	5560	186
428	20250218	114300	95378780	5570	5560	5570	5560	73
429	20250218	114200	94972480	5570	5560	5570	5560	134
430	20250218	114100	94226930	5570	5560	5570	5560	91
431	20250218	114000	93720540	5560	5560	5570	5560	64
432	20250218	113900	93364170	5560	5560	5570	5560	64
433	20250218	113800	93007920	5560	5550	5560	5550	68
434	20250218	113700	92629910	5570	5550	5570	5550	81
435	20250218	113600	92179440	5550	5560	5570	5550	118
436	20250218	113500	91522980	5570	5560	5570	5560	55
437	20250218	113400	91216720	5570	5560	5570	5560	73
438	20250218	113300	90810270	5560	5560	5570	5560	70
439	20250218	113200	90420690	5560	5560	5570	5560	79
440	20250218	113100	89980950	5560	5560	5570	5560	63
441	20250218	113000	89630230	5560	5550	5560	5550	10
442	20250218	112900	89574660	5550	5560	5570	5550	64
443	20250218	112800	89218410	5550	5560	5570	5550	126
444	20250218	112700	88517130	5570	5560	5570	5560	76
445	20250218	112600	88094030	5560	5550	5560	5550	73
446	20250218	112500	87688690	5550	5550	5570	5550	47
447	20250218	112400	87426960	5550	5550	5570	5550	75
448	20250218	112300	87009770	5550	5550	5560	5550	131
449	20250218	112200	86281660	5550	5550	5550	5550	30
450	20250218	112100	86115160	5550	5550	5550	5550	33
451	20250218	112000	85932010	5550	5550	5550	5550	7
452	20250218	111900	85893160	5550	5550	5550	5550	33
453	20250218	111800	85710010	5550	5550	5550	5550	61
454	20250218	111700	85371460	5550	5550	5550	5550	755
455	20250218	111600	81181210	5550	5560	5560	5550	60
456	20250218	111500	80848200	5550	5550	5550	5550	2
457	20250218	111400	80837100	5550	5550	5560	5550	40
458	20250218	111300	80615090	5550	5550	5550	5550	48
459	20250218	111200	80348690	5550	5550	5550	5550	20
460	20250218	111100	80237690	5550	5550	5550	5550	32
461	20250218	111000	80060090	5550	5550	5550	5550	15
462	20250218	110900	79976840	5550	5550	5550	5550	21
463	20250218	110800	79860290	5550	5550	5550	5550	59
464	20250218	110700	79532840	5540	5550	5550	5540	103
465	20250218	110600	78961460	5550	5550	5550	5550	41
466	20250218	110500	78733910	5550	5550	5550	5550	4
467	20250218	110400	78711710	5550	5550	5550	5550	31
468	20250218	110300	78539660	5550	5550	5550	5550	111
469	20250218	110200	77923610	5550	5550	5550	5550	29
470	20250218	110100	77762660	5550	5550	5550	5550	28
471	20250218	110000	77607260	5550	5550	5550	5550	5
472	20250218	105900	77579510	5550	5540	5550	5540	36
473	20250218	105800	77380000	5540	5540	5550	5540	67
474	20250218	105700	77008730	5540	5540	5540	5540	22
475	20250218	105600	76886850	5540	5550	5550	5540	71
476	20250218	105500	76493000	5540	5540	5550	5540	1057
477	20250218	105400	70633860	5540	5550	5550	5540	714
478	20250218	105300	66671200	5550	5550	5550	5550	26
479	20250218	105200	66526900	5550	5550	5550	5550	24
480	20250218	105100	66393700	5550	5560	5560	5550	37
481	20250218	105000	66188280	5560	5550	5560	5550	180
482	20250218	104900	65187720	5550	5550	5550	5550	24
483	20250218	104800	65054520	5550	5550	5550	5550	34
484	20250218	104700	64865820	5550	5550	5550	5550	8
485	20250218	104600	64821420	5550	5550	5550	5550	58
486	20250218	104500	64499520	5550	5550	5550	5550	130
487	20250218	104400	63778020	5550	5550	5550	5550	78
488	20250218	104300	63345120	5550	5550	5550	5550	32
489	20250218	104200	63167520	5550	5550	5550	5550	16
490	20250218	104100	63078720	5550	5550	5550	5550	40
491	20250218	104000	62856720	5550	5550	5550	5550	14
492	20250218	103900	62779020	5550	5550	5550	5550	23
493	20250218	103800	62651370	5550	5550	5560	5550	45
494	20250218	103700	62401520	5550	5550	5550	5550	2
495	20250218	103600	62390420	5550	5550	5550	5550	50
496	20250218	103500	62112920	5550	5550	5550	5550	8
497	20250218	103400	62068520	5550	5550	5550	5550	5
498	20250218	103300	62040770	5550	5550	5550	5550	31
499	20250218	103200	61868720	5550	5550	5550	5550	2
500	20250218	103100	61857620	5550	5560	5560	5550	222
501	20250218	103000	60623310	5560	5550	5560	5550	107
502	20250218	102900	60028510	5550	5550	5550	5550	3
503	20250218	102800	60011860	5550	5550	5550	5550	16
504	20250218	102700	59923060	5560	5550	5560	5550	18
505	20250218	102600	59823110	5550	5550	5550	5550	14
506	20250218	102500	59745410	5570	5550	5570	5550	7
507	20250218	102400	59706520	5550	5560	5560	5550	528
508	20250218	102300	56770850	5560	5560	5560	5560	40
509	20250218	102200	56548450	5560	5550	5560	5550	41
510	20250218	102100	56320530	5560	5560	5560	5560	134
511	20250218	102000	55575490	5560	5560	5560	5560	9
512	20250218	101900	55525450	5560	5560	5560	5560	10
513	20250218	101800	55469850	5560	5560	5560	5560	40
514	20250218	101700	55247450	5560	5560	5560	5560	15
515	20250218	101600	55164050	5560	5560	5560	5560	60
516	20250218	101500	54830450	5560	5550	5560	5550	18
517	20250218	101400	54730400	5550	5570	5570	5550	8
518	20250218	101300	54685980	5560	5560	5560	5560	66
519	20250218	101200	54319020	5560	5560	5560	5560	12
520	20250218	101100	54252300	5570	5560	5570	5560	35
521	20250218	101000	54057680	5560	5560	5560	5560	2
522	20250218	100900	54046560	5560	5560	5570	5560	7
523	20250218	100800	54007620	5560	5560	5570	5560	65
524	20250218	100700	53646190	5570	5570	5570	5570	1
525	20250218	100600	53640620	5570	5560	5570	5560	50
526	20250218	100500	53362610	5570	5570	5570	5570	0
527	20250218	100400	53362610	5570	5560	5570	5560	273
528	20250218	100300	51842210	5560	5560	5560	5560	2
529	20250218	100200	51831090	5570	5570	5570	5570	1
530	20250218	100100	51825520	5560	5560	5560	5560	47
531	20250218	100000	51564200	5570	5570	5570	5570	0
532	20250218	095900	51564200	5570	5570	5570	5570	1
533	20250218	095800	51558630	5560	5560	5560	5560	974
534	20250218	095700	46143190	5560	5580	5580	5560	332
535	20250218	095600	44297250	5560	5570	5570	5560	79
536	20250218	095500	43857720	5570	5570	5570	5570	7
537	20250218	095400	43818730	5570	5570	5570	5570	11
538	20250218	095300	43757460	5570	5570	5570	5570	27
539	20250218	095200	43607070	5570	5570	5570	5570	7
540	20250218	095100	43568080	5570	5570	5570	5570	130
541	20250218	095000	42843980	5560	5560	5560	5560	29
542	20250218	094900	42682740	5560	5560	5560	5560	0
543	20250218	094800	42682740	5560	5560	5560	5560	174
544	20250218	094700	41715300	5570	5570	5570	5570	0
545	20250218	094600	41715300	5570	5570	5570	5570	2
546	20250218	094500	41704160	5570	5570	5570	5570	0
547	20250218	094400	41704160	5570	5560	5570	5560	39
548	20250218	094300	41487200	5570	5550	5570	5540	2001
549	20250218	094200	30398230	5570	5570	5570	5570	0
550	20250218	094100	30398230	5570	5570	5570	5570	0
551	20250218	094000	30398230	5570	5560	5570	5560	303
552	20250218	093900	28713540	5570	5570	5570	5570	1
553	20250218	093800	28707970	5580	5580	5580	5580	0
554	20250218	093700	28707970	5580	5580	5580	5580	0
555	20250218	093600	28707970	5580	5570	5580	5570	4
556	20250218	093500	28685680	5570	5570	5570	5570	0
557	20250218	093400	28685680	5570	5570	5570	5570	1
558	20250218	093300	28680110	5570	5570	5570	5570	0
559	20250218	093200	28680110	5570	5570	5570	5570	1
560	20250218	093100	28674540	5570	5570	5570	5570	1
561	20250218	093000	28668970	5570	5570	5570	5570	0
562	20250218	092900	28668970	5570	5570	5570	5570	0
563	20250218	092800	28668970	5570	5570	5570	5570	2
564	20250218	092700	28657830	5570	5570	5570	5570	144
565	20250218	092600	27855750	5580	5580	5580	5580	7
566	20250218	092500	27816690	5580	5580	5580	5580	0
567	20250218	092400	27816690	5580	5580	5580	5580	570
568	20250218	092300	24636090	5580	5580	5580	5580	5
569	20250218	092200	24608190	5570	5570	5570	5570	0
570	20250218	092100	24608190	5570	5570	5570	5570	30
571	20250218	092000	24441090	5580	5580	5580	5580	1
572	20250218	091900	24435510	5580	5580	5580	5580	1
573	20250218	091800	24429930	5570	5570	5570	5570	89
574	20250218	091700	23934200	5570	5580	5580	5570	329
575	20250218	091600	22101650	5580	5580	5580	5580	0
576	20250218	091500	22101650	5580	5570	5580	5570	180
577	20250218	091400	21099040	5570	5570	5570	5570	2
578	20250218	091300	21087900	5570	5570	5570	5570	0
579	20250218	091200	21087900	5570	5570	5570	5570	154
580	20250218	091100	20230120	5570	5570	5570	5570	1
581	20250218	091000	20224550	5580	5580	5580	5580	1
582	20250218	090900	20218970	5570	5580	5580	5570	1814
583	20250218	090800	10098020	5590	5590	5590	5590	12
584	20250218	090700	10030940	5590	5590	5590	5590	1
585	20250218	090600	10025350	5590	5580	5590	5580	112
586	20250218	090500	9400380	5580	5590	5590	5580	38
587	20250218	090400	9188270	5580	5590	5590	5580	3
588	20250218	090300	9171520	5590	5590	5590	5590	55
589	20250218	090200	8864070	5620	5590	5620	5590	41
590	20250218	090100	8634550	5620	5610	5620	5590	76
591	20250218	090000	8209280	5610	5620	5620	5590	1461