KissMeData/060150/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194300	209345770	5480	5480	5480	5480	467
3	20250219	194200	209345770	5480	5480	5480	5480	0
4	20250219	194100	209345770	5480	5480	5480	5480	0
5	20250219	194000	209345770	5480	5480	5480	5480	0
6	20250219	193900	209345770	5480	5480	5480	5480	0
7	20250219	193800	209345770	5480	5480	5480	5480	0
8	20250219	193700	209345770	5480	5480	5480	5480	0
9	20250219	193600	209345770	5480	5480	5480	5480	0
10	20250219	193500	209345770	5480	5480	5480	5480	0
11	20250219	193400	209345770	5480	5480	5480	5480	0
12	20250219	193300	209345770	5480	5480	5480	5480	0
13	20250219	193200	209345770	5480	5480	5480	5480	0
14	20250219	193100	209345770	5480	5480	5480	5480	0
15	20250219	193000	209345770	5480	5480	5480	5480	0
16	20250219	192900	209345770	5480	5480	5480	5480	0
17	20250219	192800	209345770	5480	5480	5480	5480	0
18	20250219	192700	209345770	5480	5480	5480	5480	0
19	20250219	192600	209345770	5480	5480	5480	5480	0
20	20250219	192500	209345770	5480	5480	5480	5480	0
21	20250219	192400	209345770	5480	5480	5480	5480	0
22	20250219	192300	209345770	5480	5480	5480	5480	0
23	20250219	192200	209345770	5480	5480	5480	5480	0
24	20250219	192100	209345770	5480	5480	5480	5480	0
25	20250219	192000	209345770	5480	5480	5480	5480	0
26	20250219	191900	209345770	5480	5480	5480	5480	0
27	20250219	191800	209345770	5480	5480	5480	5480	0
28	20250219	191700	209345770	5480	5480	5480	5480	0
29	20250219	191600	209345770	5480	5480	5480	5480	0
30	20250219	191500	209345770	5480	5480	5480	5480	0
31	20250219	191400	209345770	5480	5480	5480	5480	0
32	20250219	191300	209345770	5480	5480	5480	5480	467
33	20250219	191200	209345770	5480	5480	5480	5480	0
34	20250219	191100	209345770	5480	5480	5480	5480	0
35	20250219	191000	209345770	5480	5480	5480	5480	0
36	20250219	190900	209345770	5480	5480	5480	5480	0
37	20250219	190800	209345770	5480	5480	5480	5480	0
38	20250219	190700	209345770	5480	5480	5480	5480	0
39	20250219	190600	209345770	5480	5480	5480	5480	0
40	20250219	190500	209345770	5480	5480	5480	5480	0
41	20250219	190400	209345770	5480	5480	5480	5480	0
42	20250219	190300	209345770	5480	5480	5480	5480	0
43	20250219	190200	209345770	5480	5480	5480	5480	0
44	20250219	190100	209345770	5480	5480	5480	5480	0
45	20250219	190000	209345770	5480	5480	5480	5480	0
46	20250219	185900	209345770	5480	5480	5480	5480	0
47	20250219	185800	209345770	5480	5480	5480	5480	0
48	20250219	185700	209345770	5480	5480	5480	5480	0
49	20250219	185600	209345770	5480	5480	5480	5480	0
50	20250219	185500	209345770	5480	5480	5480	5480	0
51	20250219	185400	209345770	5480	5480	5480	5480	0
52	20250219	185300	209345770	5480	5480	5480	5480	0
53	20250219	185200	209345770	5480	5480	5480	5480	0
54	20250219	185100	209345770	5480	5480	5480	5480	0
55	20250219	185000	209345770	5480	5480	5480	5480	0
56	20250219	184900	209345770	5480	5480	5480	5480	0
57	20250219	184800	209345770	5480	5480	5480	5480	0
58	20250219	184700	209345770	5480	5480	5480	5480	0
59	20250219	184600	209345770	5480	5480	5480	5480	0
60	20250219	184500	209345770	5480	5480	5480	5480	0
61	20250219	184400	209345770	5480	5480	5480	5480	0
62	20250219	184300	209345770	5480	5480	5480	5480	467
63	20250219	184200	209345770	5480	5480	5480	5480	0
64	20250219	184100	209345770	5480	5480	5480	5480	0
65	20250219	184000	209345770	5480	5480	5480	5480	0
66	20250219	183900	209345770	5480	5480	5480	5480	0
67	20250219	183800	209345770	5480	5480	5480	5480	0
68	20250219	183700	209345770	5480	5480	5480	5480	0
69	20250219	183600	209345770	5480	5480	5480	5480	0
70	20250219	183500	209345770	5480	5480	5480	5480	0
71	20250219	183400	209345770	5480	5480	5480	5480	0
72	20250219	183300	209345770	5480	5480	5480	5480	0
73	20250219	183200	209345770	5480	5480	5480	5480	0
74	20250219	183100	209345770	5480	5480	5480	5480	0
75	20250219	183000	209345770	5480	5480	5480	5480	0
76	20250219	182900	209345770	5480	5480	5480	5480	0
77	20250219	182800	209345770	5480	5480	5480	5480	0
78	20250219	182700	209345770	5480	5480	5480	5480	0
79	20250219	182600	209345770	5480	5480	5480	5480	0
80	20250219	182500	209345770	5480	5480	5480	5480	0
81	20250219	182400	209345770	5480	5480	5480	5480	0
82	20250219	182300	209345770	5480	5480	5480	5480	0
83	20250219	182200	209345770	5480	5480	5480	5480	0
84	20250219	182100	209345770	5480	5480	5480	5480	0
85	20250219	182000	209345770	5480	5480	5480	5480	0
86	20250219	181900	209345770	5480	5480	5480	5480	0
87	20250219	181800	209345770	5480	5480	5480	5480	0
88	20250219	181700	209345770	5480	5480	5480	5480	0
89	20250219	181600	209345770	5480	5480	5480	5480	0
90	20250219	181500	209345770	5480	5480	5480	5480	0
91	20250219	181400	209345770	5480	5480	5480	5480	0
92	20250219	181300	209345770	5480	5480	5480	5480	467
93	20250219	181200	209345770	5480	5480	5480	5480	0
94	20250219	181100	209345770	5480	5480	5480	5480	0
95	20250219	181000	209345770	5480	5480	5480	5480	0
96	20250219	180900	209345770	5480	5480	5480	5480	0
97	20250219	180800	209345770	5480	5480	5480	5480	0
98	20250219	180700	209345770	5480	5480	5480	5480	0
99	20250219	180600	209345770	5480	5480	5480	5480	0
100	20250219	180500	209345770	5480	5480	5480	5480	0
101	20250219	180400	209345770	5480	5480	5480	5480	0
102	20250219	180300	209345770	5480	5480	5480	5480	0
103	20250219	180200	209345770	5480	5480	5480	5480	0
104	20250219	180100	209345770	5480	5480	5480	5480	0
105	20250219	180000	209345770	5480	5480	5480	5480	0
106	20250219	175900	209345770	5480	5480	5480	5480	0
107	20250219	175800	209345770	5480	5480	5480	5480	0
108	20250219	175700	209345770	5480	5480	5480	5480	0
109	20250219	175600	209345770	5480	5480	5480	5480	0
110	20250219	175500	209345770	5480	5480	5480	5480	0
111	20250219	175400	209345770	5480	5480	5480	5480	0
112	20250219	175300	209345770	5480	5480	5480	5480	0
113	20250219	175200	209345770	5480	5480	5480	5480	0
114	20250219	175100	209345770	5480	5480	5480	5480	0
115	20250219	175000	209345770	5480	5480	5480	5480	0
116	20250219	174900	209345770	5480	5480	5480	5480	0
117	20250219	174800	209345770	5480	5480	5480	5480	0
118	20250219	174700	209345770	5480	5480	5480	5480	0
119	20250219	174600	209345770	5480	5480	5480	5480	0
120	20250219	174500	209345770	5480	5480	5480	5480	0
121	20250219	174400	209345770	5480	5480	5480	5480	0
122	20250219	174300	209345770	5480	5480	5480	5480	467
123	20250219	174200	209345770	5480	5480	5480	5480	0
124	20250219	174100	209345770	5480	5480	5480	5480	0
125	20250219	174000	209345770	5480	5480	5480	5480	0
126	20250219	173900	209345770	5480	5480	5480	5480	0
127	20250219	173800	209345770	5480	5480	5480	5480	0
128	20250219	173700	209345770	5480	5480	5480	5480	0
129	20250219	173600	209345770	5480	5480	5480	5480	0
130	20250219	173500	209345770	5480	5480	5480	5480	0
131	20250219	173400	209345770	5480	5480	5480	5480	0
132	20250219	173300	209345770	5480	5480	5480	5480	0
133	20250219	173200	209345770	5480	5480	5480	5480	0
134	20250219	173100	209345770	5480	5480	5480	5480	0
135	20250219	173000	209345770	5480	5480	5480	5480	0
136	20250219	172900	209345770	5480	5480	5480	5480	0
137	20250219	172800	209345770	5480	5480	5480	5480	0
138	20250219	172700	209345770	5480	5480	5480	5480	0
139	20250219	172600	209345770	5480	5480	5480	5480	0
140	20250219	172500	209345770	5480	5480	5480	5480	0
141	20250219	172400	209345770	5480	5480	5480	5480	0
142	20250219	172300	209345770	5480	5480	5480	5480	0
143	20250219	172200	209345770	5480	5480	5480	5480	0
144	20250219	172100	209345770	5480	5480	5480	5480	0
145	20250219	172000	209345770	5480	5480	5480	5480	0
146	20250219	171900	209345770	5480	5480	5480	5480	0
147	20250219	171800	209345770	5480	5480	5480	5480	0
148	20250219	171700	209345770	5480	5480	5480	5480	0
149	20250219	171600	209345770	5480	5480	5480	5480	0
150	20250219	171500	209345770	5480	5480	5480	5480	0
151	20250219	171400	209345770	5480	5480	5480	5480	0
152	20250219	171300	209345770	5480	5480	5480	5480	467
153	20250219	171200	209345770	5480	5480	5480	5480	0
154	20250219	171100	209345770	5480	5480	5480	5480	0
155	20250219	171000	209345770	5480	5480	5480	5480	0
156	20250219	170900	209345770	5480	5480	5480	5480	0
157	20250219	170800	209345770	5480	5480	5480	5480	0
158	20250219	170700	209345770	5480	5480	5480	5480	0
159	20250219	170600	209345770	5480	5480	5480	5480	0
160	20250219	170500	209345770	5480	5480	5480	5480	0
161	20250219	170400	209345770	5480	5480	5480	5480	0
162	20250219	170300	209345770	5480	5480	5480	5480	0
163	20250219	170200	209345770	5480	5480	5480	5480	0
164	20250219	170100	209345770	5480	5480	5480	5480	0
165	20250219	170000	209345770	5480	5480	5480	5480	0
166	20250219	165900	209345770	5480	5480	5480	5480	0
167	20250219	165800	209345770	5480	5480	5480	5480	0
168	20250219	165700	209345770	5480	5480	5480	5480	0
169	20250219	165600	209345770	5480	5480	5480	5480	0
170	20250219	165500	209345770	5480	5480	5480	5480	0
171	20250219	165400	209345770	5480	5480	5480	5480	0
172	20250219	165300	209345770	5480	5480	5480	5480	0
173	20250219	165200	209345770	5480	5480	5480	5480	0
174	20250219	165100	209345770	5480	5480	5480	5480	0
175	20250219	165000	209345770	5480	5480	5480	5480	0
176	20250219	164900	209345770	5480	5480	5480	5480	0
177	20250219	164800	209345770	5480	5480	5480	5480	0
178	20250219	164700	209345770	5480	5480	5480	5480	0
179	20250219	164600	209345770	5480	5480	5480	5480	0
180	20250219	164500	209345770	5480	5480	5480	5480	0
181	20250219	164400	209345770	5480	5480	5480	5480	0
182	20250219	164300	209345770	5480	5480	5480	5480	467
183	20250219	164200	209345770	5480	5480	5480	5480	0
184	20250219	164100	209345770	5480	5480	5480	5480	0
185	20250219	164000	209345770	5480	5480	5480	5480	0
186	20250219	163900	209345770	5480	5480	5480	5480	0
187	20250219	163800	209345770	5480	5480	5480	5480	0
188	20250219	163700	209345770	5480	5480	5480	5480	0
189	20250219	163600	209345770	5480	5480	5480	5480	0
190	20250219	163500	209345770	5480	5480	5480	5480	0
191	20250219	163400	209345770	5480	5480	5480	5480	0
192	20250219	163300	209345770	5480	5480	5480	5480	0
193	20250219	163200	209345770	5480	5480	5480	5480	0
194	20250219	163100	209345770	5480	5480	5480	5480	0
195	20250219	163000	209345770	5480	5480	5480	5480	0
196	20250219	162900	209345770	5480	5480	5480	5480	0
197	20250219	162800	209345770	5480	5480	5480	5480	0
198	20250219	162700	209345770	5480	5480	5480	5480	0
199	20250219	162600	209345770	5480	5480	5480	5480	0
200	20250219	162500	209345770	5480	5480	5480	5480	0
201	20250219	162400	209345770	5480	5480	5480	5480	0
202	20250219	162300	209345770	5480	5480	5480	5480	0
203	20250219	162200	209345770	5480	5480	5480	5480	0
204	20250219	162100	209345770	5480	5480	5480	5480	0
205	20250219	162000	209345770	5480	5480	5480	5480	0
206	20250219	161900	209345770	5480	5480	5480	5480	0
207	20250219	161800	209345770	5480	5480	5480	5480	0
208	20250219	161700	209345770	5480	5480	5480	5480	0
209	20250219	161600	209345770	5480	5480	5480	5480	0
210	20250219	161500	209345770	5480	5480	5480	5480	0
211	20250219	161400	209345770	5480	5480	5480	5480	0
212	20250219	161300	209345770	5480	5480	5480	5480	467
213	20250219	161200	209345770	5480	5480	5480	5480	0
214	20250219	161100	209345770	5480	5480	5480	5480	0
215	20250219	161000	209345770	5480	5480	5480	5480	0
216	20250219	160900	209345770	5480	5480	5480	5480	0
217	20250219	160800	209345770	5480	5480	5480	5480	0
218	20250219	160700	209345770	5480	5480	5480	5480	0
219	20250219	160600	209345770	5480	5480	5480	5480	0
220	20250219	160500	209345770	5480	5480	5480	5480	0
221	20250219	160400	209345770	5480	5480	5480	5480	0
222	20250219	160300	209345770	5480	5480	5480	5480	0
223	20250219	160200	209345770	5480	5480	5480	5480	0
224	20250219	160100	209345770	5480	5480	5480	5480	0
225	20250219	160000	209345770	5480	5480	5480	5480	0
226	20250219	155900	209345770	5480	5480	5480	5480	0
227	20250219	155800	209345770	5480	5480	5480	5480	0
228	20250219	155700	209345770	5480	5480	5480	5480	0
229	20250219	155600	209345770	5480	5480	5480	5480	0
230	20250219	155500	209345770	5480	5480	5480	5480	0
231	20250219	155400	209345770	5480	5480	5480	5480	0
232	20250219	155300	209345770	5480	5480	5480	5480	0
233	20250219	155200	209345770	5480	5480	5480	5480	0
234	20250219	155100	209345770	5480	5480	5480	5480	0
235	20250219	155000	209345770	5480	5480	5480	5480	0
236	20250219	154900	209345770	5480	5480	5480	5480	0
237	20250219	154800	209345770	5480	5480	5480	5480	0
238	20250219	154700	209345770	5480	5480	5480	5480	0
239	20250219	154600	209345770	5480	5480	5480	5480	0
240	20250219	154500	209345770	5480	5480	5480	5480	0
241	20250219	154400	209345770	5480	5480	5480	5480	0
242	20250219	154300	209345770	5480	5480	5480	5480	467
243	20250219	154200	209345770	5480	5480	5480	5480	0
244	20250219	154100	209345770	5480	5480	5480	5480	0
245	20250219	154000	209345770	5480	5480	5480	5480	0
246	20250219	153900	209345770	5480	5480	5480	5480	0
247	20250219	153800	209345770	5480	5480	5480	5480	0
248	20250219	153700	209345770	5480	5480	5480	5480	0
249	20250219	153600	209345770	5480	5480	5480	5480	0
250	20250219	153500	209345770	5480	5480	5480	5480	0
251	20250219	153400	209345770	5480	5480	5480	5480	0
252	20250219	153300	209345770	5480	5480	5480	5480	0
253	20250219	153200	209345770	5480	5480	5480	5480	0
254	20250219	153100	209345770	5480	5480	5480	5480	0
255	20250219	153000	209345770	5480	5480	5480	5480	467
256	20250219	152900	206786610	5480	5480	5480	5480	0
257	20250219	152800	206786610	5480	5480	5480	5480	0
258	20250219	152700	206786610	5480	5480	5480	5480	0
259	20250219	152600	206786610	5480	5480	5480	5480	0
260	20250219	152500	206786610	5480	5480	5480	5480	0
261	20250219	152400	206786610	5480	5480	5480	5480	0
262	20250219	152300	206786610	5480	5480	5480	5480	0
263	20250219	152200	206786610	5480	5480	5480	5480	0
264	20250219	152100	206786610	5480	5480	5480	5480	0
265	20250219	152000	206786610	5480	5480	5480	5480	0
266	20250219	151900	206786610	5480	5480	5480	5480	0
267	20250219	151800	206786610	5480	5480	5480	5480	3
268	20250219	151700	206770170	5480	5480	5480	5480	617
269	20250219	151600	203389010	5480	5480	5480	5480	100
270	20250219	151500	202841010	5480	5480	5480	5480	0
271	20250219	151400	202841010	5480	5480	5480	5480	525
272	20250219	151300	199964010	5490	5490	5490	5490	0
273	20250219	151200	199964010	5490	5480	5490	5480	127
274	20250219	151100	199267970	5490	5490	5490	5490	0
275	20250219	151000	199267970	5490	5490	5490	5490	0
276	20250219	150900	199267970	5490	5490	5490	5490	2
277	20250219	150800	199256990	5490	5490	5490	5490	10
278	20250219	150700	199202090	5480	5480	5480	5480	0
279	20250219	150600	199202090	5480	5480	5480	5480	0
280	20250219	150500	199202090	5480	5480	5480	5480	50
281	20250219	150400	198928090	5480	5480	5480	5480	0
282	20250219	150300	198928090	5480	5480	5480	5480	40
283	20250219	150200	198708890	5490	5490	5490	5490	0
284	20250219	150100	198708890	5490	5490	5490	5490	0
285	20250219	150000	198708890	5490	5480	5490	5480	130
286	20250219	145900	197995690	5480	5480	5480	5480	40
287	20250219	145800	197776490	5490	5490	5490	5490	1
288	20250219	145700	197771000	5480	5480	5480	5480	0
289	20250219	145600	197771000	5480	5480	5480	5480	2
290	20250219	145500	197760040	5490	5490	5490	5490	3
291	20250219	145400	197743570	5490	5490	5490	5490	0
292	20250219	145300	197743570	5490	5490	5490	5490	0
293	20250219	145200	197743570	5490	5490	5490	5490	0
294	20250219	145100	197743570	5490	5490	5490	5490	0
295	20250219	145000	197743570	5490	5490	5490	5490	647
296	20250219	144900	194191540	5480	5480	5480	5480	26
297	20250219	144800	194049060	5490	5490	5490	5490	300
298	20250219	144700	192402060	5490	5490	5490	5490	1
299	20250219	144600	192396570	5480	5480	5480	5480	68
300	20250219	144500	192023930	5480	5480	5480	5480	5
301	20250219	144400	191996530	5480	5480	5480	5480	5
302	20250219	144300	191969130	5480	5480	5480	5480	0
303	20250219	144200	191969130	5480	5480	5480	5480	2
304	20250219	144100	191958170	5480	5480	5480	5480	1
305	20250219	144000	191952690	5470	5470	5470	5470	29
306	20250219	143900	191794060	5480	5480	5480	5480	1
307	20250219	143800	191788580	5490	5490	5490	5490	0
308	20250219	143700	191788580	5490	5490	5490	5490	0
309	20250219	143600	191788580	5490	5470	5490	5470	503
310	20250219	143500	189032180	5480	5480	5480	5480	2
311	20250219	143400	189021220	5480	5480	5480	5480	0
312	20250219	143300	189021220	5480	5480	5480	5480	1114
313	20250219	143200	182916500	5470	5470	5470	5470	700
314	20250219	143100	179087500	5480	5480	5480	5480	0
315	20250219	143000	179087500	5480	5480	5480	5480	0
316	20250219	142900	179087500	5480	5480	5480	5480	0
317	20250219	142800	179087500	5480	5480	5480	5480	0
318	20250219	142700	179087500	5480	5480	5480	5480	1
319	20250219	142600	179082020	5470	5470	5470	5470	15
320	20250219	142500	178999970	5470	5470	5470	5470	0
321	20250219	142400	178999970	5470	5470	5470	5470	22
322	20250219	142300	178879630	5470	5470	5470	5470	78
323	20250219	142200	178452970	5470	5480	5480	5470	600
324	20250219	142100	175169970	5480	5480	5480	5480	0
325	20250219	142000	175169970	5480	5480	5480	5480	10
326	20250219	141900	175115170	5470	5470	5470	5470	0
327	20250219	141800	175115170	5470	5470	5470	5470	0
328	20250219	141700	175115170	5470	5470	5470	5470	108
329	20250219	141600	174524410	5470	5470	5470	5470	20
330	20250219	141500	174415010	5470	5470	5470	5470	0
331	20250219	141400	174415010	5470	5470	5470	5470	200
332	20250219	141300	173321010	5470	5470	5470	5470	43
333	20250219	141200	173085800	5470	5470	5470	5470	1000
334	20250219	141100	167615800	5470	5470	5470	5470	0
335	20250219	141000	167615800	5470	5470	5470	5470	0
336	20250219	140900	167615800	5470	5470	5470	5470	0
337	20250219	140800	167615800	5470	5470	5470	5470	5
338	20250219	140700	167588450	5480	5480	5480	5480	53
339	20250219	140600	167298010	5480	5480	5480	5480	0
340	20250219	140500	167298010	5480	5480	5480	5480	0
341	20250219	140400	167298010	5480	5480	5480	5480	0
342	20250219	140300	167298010	5480	5480	5480	5480	0
343	20250219	140200	167298010	5480	5480	5480	5480	0
344	20250219	140100	167298010	5480	5480	5480	5480	0
345	20250219	140000	167298010	5480	5480	5480	5480	4
346	20250219	135900	167276090	5480	5480	5480	5480	0
347	20250219	135800	167276090	5480	5480	5480	5470	102
348	20250219	135700	166717140	5480	5480	5480	5480	0
349	20250219	135600	166717140	5480	5480	5480	5480	0
350	20250219	135500	166717140	5480	5480	5480	5480	0
351	20250219	135400	166717140	5480	5480	5480	5480	4
352	20250219	135300	166695220	5480	5480	5480	5480	0
353	20250219	135200	166695220	5480	5480	5480	5480	0
354	20250219	135100	166695220	5480	5480	5480	5480	0
355	20250219	135000	166695220	5480	5480	5480	5480	0
356	20250219	134900	166695220	5480	5480	5480	5480	89
357	20250219	134800	166207500	5480	5480	5480	5480	0
358	20250219	134700	166207500	5480	5480	5480	5480	1
359	20250219	134600	166202020	5470	5470	5470	5470	1
360	20250219	134500	166196550	5470	5470	5470	5470	0
361	20250219	134400	166196550	5470	5470	5470	5470	0
362	20250219	134300	166196550	5470	5470	5470	5470	1
363	20250219	134200	166191080	5480	5480	5480	5480	456
364	20250219	134100	163692200	5480	5480	5480	5480	0
365	20250219	134000	163692200	5480	5480	5480	5480	1
366	20250219	133900	163686720	5470	5470	5470	5470	0
367	20250219	133800	163686720	5470	5470	5470	5470	0
368	20250219	133700	163686720	5470	5470	5470	5470	0
369	20250219	133600	163686720	5470	5470	5470	5470	1
370	20250219	133500	163681250	5480	5480	5480	5480	30
371	20250219	133400	163516850	5480	5480	5480	5480	10
372	20250219	133300	163462050	5470	5470	5470	5470	0
373	20250219	133200	163462050	5470	5470	5470	5470	57
374	20250219	133100	163150260	5480	5480	5480	5480	22
375	20250219	133000	163029700	5480	5480	5480	5480	34
376	20250219	132900	162843380	5470	5470	5470	5470	0
377	20250219	132800	162843380	5470	5480	5480	5470	100
378	20250219	132700	162296370	5480	5480	5480	5480	0
379	20250219	132600	162296370	5480	5480	5480	5480	1
380	20250219	132500	162290890	5470	5470	5470	5470	0
381	20250219	132400	162290890	5470	5470	5470	5470	50
382	20250219	132300	162017390	5480	5480	5480	5480	0
383	20250219	132200	162017390	5480	5480	5480	5480	0
384	20250219	132100	162017390	5480	5480	5480	5480	0
385	20250219	132000	162017390	5480	5480	5480	5480	18
386	20250219	131900	161918750	5480	5480	5480	5480	0
387	20250219	131800	161918750	5480	5480	5480	5480	20
388	20250219	131700	161809150	5480	5480	5480	5480	5
389	20250219	131600	161781750	5480	5480	5480	5480	0
390	20250219	131500	161781750	5480	5480	5480	5480	32
391	20250219	131400	161606390	5480	5480	5480	5480	0
392	20250219	131300	161606390	5480	5480	5480	5480	94
393	20250219	131200	161091270	5480	5480	5480	5480	0
394	20250219	131100	161091270	5480	5480	5480	5480	0
395	20250219	131000	161091270	5480	5480	5480	5480	0
396	20250219	130900	161091270	5480	5480	5480	5480	0
397	20250219	130800	161091270	5480	5480	5480	5480	4
398	20250219	130700	161069350	5480	5480	5480	5480	1
399	20250219	130600	161063870	5460	5460	5460	5460	0
400	20250219	130500	161063870	5460	5460	5460	5460	0
401	20250219	130400	161063870	5460	5460	5460	5460	0
402	20250219	130300	161063870	5460	5460	5460	5460	2
403	20250219	130200	161052950	5480	5480	5480	5480	0
404	20250219	130100	161052950	5480	5480	5480	5480	1
405	20250219	130000	161047470	5480	5480	5480	5480	50
406	20250219	125900	160773470	5480	5480	5480	5480	0
407	20250219	125800	160773470	5480	5480	5480	5480	93
408	20250219	125700	160263830	5460	5460	5460	5460	0
409	20250219	125600	160263830	5460	5460	5460	5460	0
410	20250219	125500	160263830	5460	5460	5460	5460	0
411	20250219	125400	160263830	5460	5460	5460	5460	0
412	20250219	125300	160263830	5460	5460	5460	5460	0
413	20250219	125200	160263830	5460	5460	5460	5460	0
414	20250219	125100	160263830	5460	5460	5460	5460	0
415	20250219	125000	160263830	5460	5470	5470	5460	51
416	20250219	124900	159985350	5470	5470	5470	5470	0
417	20250219	124800	159985350	5470	5470	5470	5470	0
418	20250219	124700	159985350	5470	5470	5470	5470	3
419	20250219	124600	159968940	5470	5470	5470	5470	0
420	20250219	124500	159968940	5470	5470	5470	5470	0
421	20250219	124400	159968940	5470	5470	5470	5470	200
422	20250219	124300	158874940	5460	5460	5460	5460	0
423	20250219	124200	158874940	5460	5460	5460	5460	1
424	20250219	124100	158869480	5460	5460	5460	5460	0
425	20250219	124000	158869480	5460	5460	5460	5460	0
426	20250219	123900	158869480	5460	5460	5460	5460	20
427	20250219	123800	158760280	5470	5470	5470	5470	0
428	20250219	123700	158760280	5470	5470	5470	5470	0
429	20250219	123600	158760280	5470	5470	5470	5470	1
430	20250219	123500	158754810	5460	5460	5460	5460	5
431	20250219	123400	158727510	5470	5470	5470	5470	0
432	20250219	123300	158727510	5470	5470	5470	5470	1
433	20250219	123200	158722040	5470	5470	5470	5470	0
434	20250219	123100	158722040	5470	5470	5470	5470	0
435	20250219	123000	158722040	5470	5470	5470	5470	4
436	20250219	122900	158700160	5470	5470	5470	5470	44
437	20250219	122800	158459480	5450	5450	5450	5450	0
438	20250219	122700	158459480	5450	5450	5450	5450	0
439	20250219	122600	158459480	5450	5450	5450	5450	0
440	20250219	122500	158459480	5450	5460	5460	5450	130
441	20250219	122400	157749920	5460	5460	5460	5460	0
442	20250219	122300	157749920	5460	5460	5460	5460	45
443	20250219	122200	157504220	5460	5460	5460	5460	11
444	20250219	122100	157444160	5460	5460	5460	5460	4
445	20250219	122000	157422320	5460	5460	5460	5460	0
446	20250219	121900	157422320	5460	5460	5460	5460	0
447	20250219	121800	157422320	5460	5460	5460	5460	185
448	20250219	121700	156412220	5460	5460	5460	5460	0
449	20250219	121600	156412220	5460	5460	5460	5460	0
450	20250219	121500	156412220	5460	5460	5460	5460	1
451	20250219	121400	156406760	5460	5460	5460	5460	30
452	20250219	121300	156242960	5460	5460	5460	5460	0
453	20250219	121200	156242960	5460	5460	5460	5460	135
454	20250219	121100	155505860	5460	5460	5460	5460	15
455	20250219	121000	155423960	5460	5460	5460	5450	74
456	20250219	120900	155020400	5480	5450	5480	5450	123
457	20250219	120800	154349950	5450	5470	5470	5450	60
458	20250219	120700	154022510	5470	5470	5470	5470	1
459	20250219	120600	154017040	5470	5470	5470	5470	101
460	20250219	120500	153464570	5470	5470	5470	5470	88
461	20250219	120400	152983210	5470	5470	5470	5470	0
462	20250219	120300	152983210	5470	5470	5470	5470	0
463	20250219	120200	152983210	5470	5470	5470	5470	0
464	20250219	120100	152983210	5470	5470	5470	5470	0
465	20250219	120000	152983210	5470	5470	5470	5470	97
466	20250219	115900	152452620	5450	5450	5450	5450	0
467	20250219	115800	152452620	5450	5450	5450	5450	0
468	20250219	115700	152452620	5450	5450	5450	5450	0
469	20250219	115600	152452620	5450	5450	5450	5450	0
470	20250219	115500	152452620	5450	5450	5450	5450	1
471	20250219	115400	152447170	5450	5460	5460	5450	122
472	20250219	115300	151781380	5460	5460	5460	5460	0
473	20250219	115200	151781380	5460	5460	5460	5460	0
474	20250219	115100	151781380	5460	5460	5460	5460	1
475	20250219	115000	151775920	5460	5470	5470	5460	17
476	20250219	114900	151683020	5470	5460	5470	5460	24
477	20250219	114800	151551760	5460	5460	5460	5460	0
478	20250219	114700	151551760	5460	5460	5460	5460	0
479	20250219	114600	151551760	5460	5460	5460	5460	0
480	20250219	114500	151551760	5460	5460	5460	5460	8
481	20250219	114400	151508080	5470	5470	5470	5470	0
482	20250219	114300	151508080	5470	5470	5470	5470	0
483	20250219	114200	151508080	5470	5470	5470	5470	0
484	20250219	114100	151508080	5470	5470	5470	5470	81
485	20250219	114000	151065010	5460	5460	5460	5460	0
486	20250219	113900	151065010	5460	5460	5460	5460	10
487	20250219	113800	151010410	5470	5470	5470	5470	20
488	20250219	113700	150901010	5470	5470	5470	5470	1
489	20250219	113600	150895540	5460	5460	5460	5460	0
490	20250219	113500	150895540	5460	5460	5460	5460	1
491	20250219	113400	150890080	5450	5450	5450	5450	0
492	20250219	113300	150890080	5450	5450	5450	5450	0
493	20250219	113200	150890080	5450	5460	5460	5450	60
494	20250219	113100	150563060	5470	5470	5470	5470	0
495	20250219	113000	150563060	5470	5470	5470	5470	0
496	20250219	112900	150563060	5470	5470	5470	5470	0
497	20250219	112800	150563060	5470	5470	5470	5470	0
498	20250219	112700	150563060	5470	5470	5470	5470	90
499	20250219	112600	150070760	5460	5460	5460	5460	13
500	20250219	112500	149999780	5460	5460	5460	5460	0
501	20250219	112400	149999780	5460	5460	5460	5460	0
502	20250219	112300	149999780	5460	5460	5460	5460	37
503	20250219	112200	149797760	5460	5460	5460	5460	0
504	20250219	112100	149797760	5460	5460	5460	5460	164
505	20250219	112000	148902320	5460	5460	5460	5460	2
506	20250219	111900	148891400	5460	5460	5460	5460	0
507	20250219	111800	148891400	5460	5460	5460	5460	0
508	20250219	111700	148891400	5460	5460	5460	5460	0
509	20250219	111600	148891400	5460	5460	5460	5460	2
510	20250219	111500	148880480	5450	5450	5450	5450	0
511	20250219	111400	148880480	5450	5450	5460	5450	107
512	20250219	111300	148296330	5460	5460	5460	5460	0
513	20250219	111200	148296330	5460	5460	5460	5460	10
514	20250219	111100	148241730	5460	5460	5460	5460	0
515	20250219	111000	148241730	5460	5460	5460	5460	10
516	20250219	110900	148187130	5460	5460	5460	5460	12
517	20250219	110800	148121610	5460	5460	5460	5460	5
518	20250219	110700	148094310	5450	5450	5450	5450	5
519	20250219	110600	148067060	5450	5450	5450	5450	0
520	20250219	110500	148067060	5450	5450	5450	5450	50
521	20250219	110400	147794560	5460	5460	5460	5460	0
522	20250219	110300	147794560	5460	5460	5460	5460	0
523	20250219	110200	147794560	5460	5460	5460	5460	0
524	20250219	110100	147794560	5460	5460	5460	5460	0
525	20250219	110000	147794560	5460	5460	5460	5450	1078
526	20250219	105900	141919320	5460	5460	5460	5460	0
527	20250219	105800	141919320	5460	5460	5460	5460	2
528	20250219	105700	141908400	5460	5460	5460	5460	0
529	20250219	105600	141908400	5460	5480	5480	5460	107
530	20250219	105500	141323950	5470	5470	5470	5470	1
531	20250219	105400	141318480	5480	5480	5480	5480	0
532	20250219	105300	141318480	5480	5480	5480	5480	0
533	20250219	105200	141318480	5480	5480	5480	5480	709
534	20250219	105100	137433160	5470	5470	5470	5470	20
535	20250219	105000	137323760	5470	5480	5480	5470	12
536	20250219	104900	137258010	5470	5470	5470	5470	20
537	20250219	104800	137148610	5470	5460	5470	5460	2181
538	20250219	104700	125230820	5460	5460	5460	5460	0
539	20250219	104600	125230820	5460	5460	5460	5460	500
540	20250219	104500	122500820	5460	5460	5460	5460	36
541	20250219	104400	122304260	5450	5450	5460	5450	3100
542	20250219	104300	105409250	5460	5440	5460	5420	7730
543	20250219	104200	63422000	5440	5440	5440	5440	0
544	20250219	104100	63422000	5440	5440	5440	5440	0
545	20250219	104000	63422000	5440	5440	5440	5440	0
546	20250219	103900	63422000	5440	5440	5440	5440	500
547	20250219	103800	60702000	5450	5450	5450	5450	199
548	20250219	103700	59617450	5450	5450	5450	5450	0
549	20250219	103600	59617450	5450	5450	5450	5450	0
550	20250219	103500	59617450	5450	5450	5450	5450	27
551	20250219	103400	59470300	5450	5450	5450	5450	0
552	20250219	103300	59470300	5450	5450	5450	5450	0
553	20250219	103200	59470300	5450	5450	5450	5450	0
554	20250219	103100	59470300	5450	5450	5450	5450	0
555	20250219	103000	59470300	5450	5450	5450	5450	726
556	20250219	102900	55513600	5450	5450	5450	5450	0
557	20250219	102800	55513600	5450	5450	5450	5450	548
558	20250219	102700	52527000	5450	5450	5450	5450	0
559	20250219	102600	52527000	5450	5450	5450	5450	6
560	20250219	102500	52494300	5450	5450	5450	5450	26
561	20250219	102400	52352600	5450	5450	5450	5450	7
562	20250219	102300	52314450	5460	5460	5460	5460	3
563	20250219	102200	52298070	5460	5460	5460	5460	0
564	20250219	102100	52298070	5460	5460	5460	5460	100
565	20250219	102000	51752070	5450	5450	5450	5450	790
566	20250219	101900	47446570	5450	5450	5450	5450	201
567	20250219	101800	46351120	5460	5460	5460	5460	285
568	20250219	101700	44795020	5460	5460	5460	5460	0
569	20250219	101600	44795020	5460	5460	5460	5460	101
570	20250219	101500	44243560	5450	5450	5450	5450	104
571	20250219	101400	43676760	5450	5460	5460	5450	502
572	20250219	101300	40940840	5450	5450	5450	5450	0
573	20250219	101200	40940840	5450	5460	5460	5450	273
574	20250219	101100	39452440	5460	5460	5460	5460	0
575	20250219	101000	39452440	5460	5460	5460	5460	2
576	20250219	100900	39441520	5460	5460	5460	5460	1
577	20250219	100800	39436060	5460	5460	5460	5460	31
578	20250219	100700	39266800	5460	5460	5460	5460	84
579	20250219	100600	38808160	5460	5460	5460	5460	36
580	20250219	100500	38611600	5460	5460	5460	5450	102
581	20250219	100400	38055680	5450	5450	5450	5450	100
582	20250219	100300	37510680	5450	5450	5450	5450	0
583	20250219	100200	37510680	5450	5450	5450	5450	0
584	20250219	100100	37510680	5450	5450	5450	5450	0
585	20250219	100000	37510680	5450	5450	5450	5450	200
586	20250219	095900	36420680	5450	5450	5450	5450	2
587	20250219	095800	36409780	5460	5460	5460	5460	8
588	20250219	095700	36366100	5460	5460	5460	5460	2
589	20250219	095600	36355180	5450	5450	5450	5450	0
590	20250219	095500	36355180	5450	5460	5460	5450	3
591	20250219	095400	36338820	5450	5450	5450	5450	0
592	20250219	095300	36338820	5450	5460	5460	5450	10
593	20250219	095200	36284240	5460	5460	5460	5460	1
594	20250219	095100	36278780	5460	5460	5460	5460	0
595	20250219	095000	36278780	5460	5450	5460	5450	124
596	20250219	094900	35602940	5460	5460	5460	5460	1
597	20250219	094800	35597480	5460	5460	5460	5460	30
598	20250219	094700	35433680	5460	5470	5470	5460	3
599	20250219	094600	35417290	5470	5470	5470	5470	1
600	20250219	094500	35411820	5470	5470	5470	5470	60
601	20250219	094400	35083620	5470	5460	5470	5460	390
602	20250219	094300	32953500	5450	5450	5450	5450	100
603	20250219	094200	32408500	5450	5450	5450	5450	0
604	20250219	094100	32408500	5450	5450	5450	5450	10
605	20250219	094000	32354000	5450	5450	5460	5450	581
606	20250219	093900	29187540	5450	5450	5450	5450	0
607	20250219	093800	29187540	5450	5450	5450	5450	67
608	20250219	093700	28822390	5450	5450	5450	5450	0
609	20250219	093600	28822390	5450	5450	5450	5450	1
610	20250219	093500	28816940	5450	5450	5450	5450	0
611	20250219	093400	28816940	5450	5450	5450	5450	0
612	20250219	093300	28816940	5450	5440	5450	5440	118
613	20250219	093200	28174840	5450	5450	5450	5450	0
614	20250219	093100	28174840	5450	5440	5450	5440	19
615	20250219	093000	28071470	5440	5440	5440	5440	1
616	20250219	092900	28066030	5440	5440	5440	5440	176
617	20250219	092800	27108590	5440	5440	5440	5440	156
618	20250219	092700	26259950	5440	5440	5440	5440	0
619	20250219	092600	26259950	5440	5440	5440	5440	0
620	20250219	092500	26259950	5440	5440	5440	5440	400
621	20250219	092400	24083950	5440	5440	5440	5440	0
622	20250219	092300	24083950	5440	5440	5440	5440	0
623	20250219	092200	24083950	5440	5440	5440	5440	0
624	20250219	092100	24083950	5440	5440	5440	5440	9
625	20250219	092000	24034990	5440	5440	5440	5440	1
626	20250219	091900	24029550	5450	5450	5450	5450	0
627	20250219	091800	24029550	5450	5440	5450	5430	1002
628	20250219	091700	18583330	5460	5450	5460	5440	11
629	20250219	091600	18523460	5470	5470	5470	5470	0
630	20250219	091500	18523460	5470	5460	5470	5460	229
631	20250219	091400	17273110	5460	5450	5460	5450	340
632	20250219	091300	15416740	5450	5450	5450	5450	72
633	20250219	091200	15024340	5450	5450	5450	5450	1
634	20250219	091100	15018890	5450	5450	5450	5450	257
635	20250219	091000	13618240	5460	5460	5460	5460	0
636	20250219	090900	13618240	5460	5460	5460	5460	4
637	20250219	090800	13596400	5460	5460	5460	5460	196
638	20250219	090700	12526240	5450	5460	5460	5450	131
639	20250219	090600	11811480	5460	5450	5470	5450	105
640	20250219	090500	11239150	5470	5450	5470	5450	18
641	20250219	090400	11140870	5470	5470	5470	5470	9
642	20250219	090300	11091640	5470	5440	5470	5440	1304
643	20250219	090200	3989970	5440	5420	5440	5420	491
644	20250219	090100	1327900	5420	5420	5420	5420	50
645	20250219	090000	1056900	5420	5420	5420	5420	195