KissMeData/060850/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194200	56745680	5550	5550	5550	5550	80
3	20250213	194100	56745680	5550	5550	5550	5550	0
4	20250213	194000	56745680	5550	5550	5550	5550	0
5	20250213	193900	56745680	5550	5550	5550	5550	0
6	20250213	193800	56745680	5550	5550	5550	5550	0
7	20250213	193700	56745680	5550	5550	5550	5550	0
8	20250213	193600	56745680	5550	5550	5550	5550	0
9	20250213	193500	56745680	5550	5550	5550	5550	0
10	20250213	193400	56745680	5550	5550	5550	5550	0
11	20250213	193300	56745680	5550	5550	5550	5550	0
12	20250213	193200	56745680	5550	5550	5550	5550	0
13	20250213	193100	56745680	5550	5550	5550	5550	0
14	20250213	193000	56745680	5550	5550	5550	5550	0
15	20250213	192900	56745680	5550	5550	5550	5550	0
16	20250213	192800	56745680	5550	5550	5550	5550	0
17	20250213	192700	56745680	5550	5550	5550	5550	0
18	20250213	192600	56745680	5550	5550	5550	5550	0
19	20250213	192500	56745680	5550	5550	5550	5550	0
20	20250213	192400	56745680	5550	5550	5550	5550	0
21	20250213	192300	56745680	5550	5550	5550	5550	0
22	20250213	192200	56745680	5550	5550	5550	5550	0
23	20250213	192100	56745680	5550	5550	5550	5550	0
24	20250213	192000	56745680	5550	5550	5550	5550	0
25	20250213	191900	56745680	5550	5550	5550	5550	0
26	20250213	191800	56745680	5550	5550	5550	5550	0
27	20250213	191700	56745680	5550	5550	5550	5550	0
28	20250213	191600	56745680	5550	5550	5550	5550	0
29	20250213	191500	56745680	5550	5550	5550	5550	0
30	20250213	191400	56745680	5550	5550	5550	5550	0
31	20250213	191300	56745680	5550	5550	5550	5550	0
32	20250213	191200	56745680	5550	5550	5550	5550	80
33	20250213	191100	56745680	5550	5550	5550	5550	0
34	20250213	191000	56745680	5550	5550	5550	5550	0
35	20250213	190900	56745680	5550	5550	5550	5550	0
36	20250213	190800	56745680	5550	5550	5550	5550	0
37	20250213	190700	56745680	5550	5550	5550	5550	0
38	20250213	190600	56745680	5550	5550	5550	5550	0
39	20250213	190500	56745680	5550	5550	5550	5550	0
40	20250213	190400	56745680	5550	5550	5550	5550	0
41	20250213	190300	56745680	5550	5550	5550	5550	0
42	20250213	190200	56745680	5550	5550	5550	5550	0
43	20250213	190100	56745680	5550	5550	5550	5550	0
44	20250213	190000	56745680	5550	5550	5550	5550	0
45	20250213	185900	56745680	5550	5550	5550	5550	0
46	20250213	185800	56745680	5550	5550	5550	5550	0
47	20250213	185700	56745680	5550	5550	5550	5550	0
48	20250213	185600	56745680	5550	5550	5550	5550	0
49	20250213	185500	56745680	5550	5550	5550	5550	0
50	20250213	185400	56745680	5550	5550	5550	5550	0
51	20250213	185300	56745680	5550	5550	5550	5550	0
52	20250213	185200	56745680	5550	5550	5550	5550	0
53	20250213	185100	56745680	5550	5550	5550	5550	0
54	20250213	185000	56745680	5550	5550	5550	5550	0
55	20250213	184900	56745680	5550	5550	5550	5550	0
56	20250213	184800	56745680	5550	5550	5550	5550	0
57	20250213	184700	56745680	5550	5550	5550	5550	0
58	20250213	184600	56745680	5550	5550	5550	5550	0
59	20250213	184500	56745680	5550	5550	5550	5550	0
60	20250213	184400	56745680	5550	5550	5550	5550	0
61	20250213	184300	56745680	5550	5550	5550	5550	0
62	20250213	184200	56745680	5550	5550	5550	5550	80
63	20250213	184100	56745680	5550	5550	5550	5550	0
64	20250213	184000	56745680	5550	5550	5550	5550	0
65	20250213	183900	56745680	5550	5550	5550	5550	0
66	20250213	183800	56745680	5550	5550	5550	5550	0
67	20250213	183700	56745680	5550	5550	5550	5550	0
68	20250213	183600	56745680	5550	5550	5550	5550	0
69	20250213	183500	56745680	5550	5550	5550	5550	0
70	20250213	183400	56745680	5550	5550	5550	5550	0
71	20250213	183300	56745680	5550	5550	5550	5550	0
72	20250213	183200	56745680	5550	5550	5550	5550	0
73	20250213	183100	56745680	5550	5550	5550	5550	0
74	20250213	183000	56745680	5550	5550	5550	5550	0
75	20250213	182900	56745680	5550	5550	5550	5550	0
76	20250213	182800	56745680	5550	5550	5550	5550	0
77	20250213	182700	56745680	5550	5550	5550	5550	0
78	20250213	182600	56745680	5550	5550	5550	5550	0
79	20250213	182500	56745680	5550	5550	5550	5550	0
80	20250213	182400	56745680	5550	5550	5550	5550	0
81	20250213	182300	56745680	5550	5550	5550	5550	0
82	20250213	182200	56745680	5550	5550	5550	5550	0
83	20250213	182100	56745680	5550	5550	5550	5550	0
84	20250213	182000	56745680	5550	5550	5550	5550	0
85	20250213	181900	56745680	5550	5550	5550	5550	0
86	20250213	181800	56745680	5550	5550	5550	5550	0
87	20250213	181700	56745680	5550	5550	5550	5550	0
88	20250213	181600	56745680	5550	5550	5550	5550	0
89	20250213	181500	56745680	5550	5550	5550	5550	0
90	20250213	181400	56745680	5550	5550	5550	5550	0
91	20250213	181300	56745680	5550	5550	5550	5550	0
92	20250213	181200	56745680	5550	5550	5550	5550	80
93	20250213	181100	56745680	5550	5550	5550	5550	0
94	20250213	181000	56745680	5550	5550	5550	5550	0
95	20250213	180900	56745680	5550	5550	5550	5550	0
96	20250213	180800	56745680	5550	5550	5550	5550	0
97	20250213	180700	56745680	5550	5550	5550	5550	0
98	20250213	180600	56745680	5550	5550	5550	5550	0
99	20250213	180500	56745680	5550	5550	5550	5550	0
100	20250213	180400	56745680	5550	5550	5550	5550	0
101	20250213	180300	56745680	5550	5550	5550	5550	0
102	20250213	180200	56745680	5550	5550	5550	5550	0
103	20250213	180100	56745680	5550	5550	5550	5550	0
104	20250213	180000	56745680	5550	5550	5550	5550	0
105	20250213	175900	56745680	5550	5550	5550	5550	0
106	20250213	175800	56745680	5550	5550	5550	5550	0
107	20250213	175700	56745680	5550	5550	5550	5550	0
108	20250213	175600	56745680	5550	5550	5550	5550	0
109	20250213	175500	56745680	5550	5550	5550	5550	0
110	20250213	175400	56745680	5550	5550	5550	5550	0
111	20250213	175300	56745680	5550	5550	5550	5550	0
112	20250213	175200	56745680	5550	5550	5550	5550	0
113	20250213	175100	56745680	5550	5550	5550	5550	0
114	20250213	175000	56745680	5550	5550	5550	5550	0
115	20250213	174900	56745680	5550	5550	5550	5550	0
116	20250213	174800	56745680	5550	5550	5550	5550	0
117	20250213	174700	56745680	5550	5550	5550	5550	0
118	20250213	174600	56745680	5550	5550	5550	5550	0
119	20250213	174500	56745680	5550	5550	5550	5550	0
120	20250213	174400	56745680	5550	5550	5550	5550	0
121	20250213	174300	56745680	5550	5550	5550	5550	0
122	20250213	174200	56745680	5550	5550	5550	5550	80
123	20250213	174100	56745680	5550	5550	5550	5550	0
124	20250213	174000	56745680	5550	5550	5550	5550	0
125	20250213	173900	56745680	5550	5550	5550	5550	0
126	20250213	173800	56745680	5550	5550	5550	5550	0
127	20250213	173700	56745680	5550	5550	5550	5550	0
128	20250213	173600	56745680	5550	5550	5550	5550	0
129	20250213	173500	56745680	5550	5550	5550	5550	0
130	20250213	173400	56745680	5550	5550	5550	5550	0
131	20250213	173300	56745680	5550	5550	5550	5550	0
132	20250213	173200	56745680	5550	5550	5550	5550	0
133	20250213	173100	56745680	5550	5550	5550	5550	0
134	20250213	173000	56745680	5550	5550	5550	5550	0
135	20250213	172900	56745680	5550	5550	5550	5550	0
136	20250213	172800	56745680	5550	5550	5550	5550	0
137	20250213	172700	56745680	5550	5550	5550	5550	0
138	20250213	172600	56745680	5550	5550	5550	5550	0
139	20250213	172500	56745680	5550	5550	5550	5550	0
140	20250213	172400	56745680	5550	5550	5550	5550	0
141	20250213	172300	56745680	5550	5550	5550	5550	0
142	20250213	172200	56745680	5550	5550	5550	5550	0
143	20250213	172100	56745680	5550	5550	5550	5550	0
144	20250213	172000	56745680	5550	5550	5550	5550	0
145	20250213	171900	56745680	5550	5550	5550	5550	0
146	20250213	171800	56745680	5550	5550	5550	5550	0
147	20250213	171700	56745680	5550	5550	5550	5550	0
148	20250213	171600	56745680	5550	5550	5550	5550	0
149	20250213	171500	56745680	5550	5550	5550	5550	0
150	20250213	171400	56745680	5550	5550	5550	5550	0
151	20250213	171300	56745680	5550	5550	5550	5550	0
152	20250213	171200	56745680	5550	5550	5550	5550	80
153	20250213	171100	56745680	5550	5550	5550	5550	0
154	20250213	171000	56745680	5550	5550	5550	5550	0
155	20250213	170900	56745680	5550	5550	5550	5550	0
156	20250213	170800	56745680	5550	5550	5550	5550	0
157	20250213	170700	56745680	5550	5550	5550	5550	0
158	20250213	170600	56745680	5550	5550	5550	5550	0
159	20250213	170500	56745680	5550	5550	5550	5550	0
160	20250213	170400	56745680	5550	5550	5550	5550	0
161	20250213	170300	56745680	5550	5550	5550	5550	0
162	20250213	170200	56745680	5550	5550	5550	5550	0
163	20250213	170100	56745680	5550	5550	5550	5550	0
164	20250213	170000	56745680	5550	5550	5550	5550	0
165	20250213	165900	56745680	5550	5550	5550	5550	0
166	20250213	165800	56745680	5550	5550	5550	5550	0
167	20250213	165700	56745680	5550	5550	5550	5550	0
168	20250213	165600	56745680	5550	5550	5550	5550	0
169	20250213	165500	56745680	5550	5550	5550	5550	0
170	20250213	165400	56745680	5550	5550	5550	5550	0
171	20250213	165300	56745680	5550	5550	5550	5550	0
172	20250213	165200	56745680	5550	5550	5550	5550	0
173	20250213	165100	56745680	5550	5550	5550	5550	0
174	20250213	165000	56745680	5550	5550	5550	5550	0
175	20250213	164900	56745680	5550	5550	5550	5550	0
176	20250213	164800	56745680	5550	5550	5550	5550	0
177	20250213	164700	56745680	5550	5550	5550	5550	0
178	20250213	164600	56745680	5550	5550	5550	5550	0
179	20250213	164500	56745680	5550	5550	5550	5550	0
180	20250213	164400	56745680	5550	5550	5550	5550	0
181	20250213	164300	56745680	5550	5550	5550	5550	0
182	20250213	164200	56745680	5550	5550	5550	5550	80
183	20250213	164100	56745680	5550	5550	5550	5550	0
184	20250213	164000	56745680	5550	5550	5550	5550	0
185	20250213	163900	56745680	5550	5550	5550	5550	0
186	20250213	163800	56745680	5550	5550	5550	5550	0
187	20250213	163700	56745680	5550	5550	5550	5550	0
188	20250213	163600	56745680	5550	5550	5550	5550	0
189	20250213	163500	56745680	5550	5550	5550	5550	0
190	20250213	163400	56745680	5550	5550	5550	5550	0
191	20250213	163300	56745680	5550	5550	5550	5550	0
192	20250213	163200	56745680	5550	5550	5550	5550	0
193	20250213	163100	56745680	5550	5550	5550	5550	0
194	20250213	163000	56745680	5550	5550	5550	5550	0
195	20250213	162900	56745680	5550	5550	5550	5550	0
196	20250213	162800	56745680	5550	5550	5550	5550	0
197	20250213	162700	56745680	5550	5550	5550	5550	0
198	20250213	162600	56745680	5550	5550	5550	5550	0
199	20250213	162500	56745680	5550	5550	5550	5550	0
200	20250213	162400	56745680	5550	5550	5550	5550	0
201	20250213	162300	56745680	5550	5550	5550	5550	0
202	20250213	162200	56745680	5550	5550	5550	5550	0
203	20250213	162100	56745680	5550	5550	5550	5550	0
204	20250213	162000	56745680	5550	5550	5550	5550	0
205	20250213	161900	56745680	5550	5550	5550	5550	0
206	20250213	161800	56745680	5550	5550	5550	5550	0
207	20250213	161700	56745680	5550	5550	5550	5550	0
208	20250213	161600	56745680	5550	5550	5550	5550	0
209	20250213	161500	56745680	5550	5550	5550	5550	0
210	20250213	161400	56745680	5550	5550	5550	5550	0
211	20250213	161300	56745680	5550	5550	5550	5550	0
212	20250213	161200	56745680	5550	5550	5550	5550	80
213	20250213	161100	56745680	5550	5550	5550	5550	0
214	20250213	161000	56745680	5550	5550	5550	5550	0
215	20250213	160900	56745680	5550	5550	5550	5550	0
216	20250213	160800	56745680	5550	5550	5550	5550	0
217	20250213	160700	56745680	5550	5550	5550	5550	0
218	20250213	160600	56745680	5550	5550	5550	5550	0
219	20250213	160500	56745680	5550	5550	5550	5550	0
220	20250213	160400	56745680	5550	5550	5550	5550	0
221	20250213	160300	56745680	5550	5550	5550	5550	0
222	20250213	160200	56745680	5550	5550	5550	5550	0
223	20250213	160100	56745680	5550	5550	5550	5550	0
224	20250213	160000	56745680	5550	5550	5550	5550	0
225	20250213	155900	56745680	5550	5550	5550	5550	0
226	20250213	155800	56745680	5550	5550	5550	5550	0
227	20250213	155700	56745680	5550	5550	5550	5550	0
228	20250213	155600	56745680	5550	5550	5550	5550	0
229	20250213	155500	56745680	5550	5550	5550	5550	0
230	20250213	155400	56745680	5550	5550	5550	5550	0
231	20250213	155300	56745680	5550	5550	5550	5550	0
232	20250213	155200	56745680	5550	5550	5550	5550	0
233	20250213	155100	56745680	5550	5550	5550	5550	0
234	20250213	155000	56745680	5550	5550	5550	5550	0
235	20250213	154900	56745680	5550	5550	5550	5550	0
236	20250213	154800	56745680	5550	5550	5550	5550	0
237	20250213	154700	56745680	5550	5550	5550	5550	0
238	20250213	154600	56745680	5550	5550	5550	5550	0
239	20250213	154500	56745680	5550	5550	5550	5550	0
240	20250213	154400	56745680	5550	5550	5550	5550	0
241	20250213	154300	56745680	5550	5550	5550	5550	0
242	20250213	154200	56745680	5550	5550	5550	5550	80
243	20250213	154100	56745680	5550	5550	5550	5550	0
244	20250213	154000	56745680	5550	5550	5550	5550	0
245	20250213	153900	56745680	5550	5550	5550	5550	0
246	20250213	153800	56745680	5550	5550	5550	5550	0
247	20250213	153700	56745680	5550	5550	5550	5550	0
248	20250213	153600	56745680	5550	5550	5550	5550	0
249	20250213	153500	56745680	5550	5550	5550	5550	0
250	20250213	153400	56745680	5550	5550	5550	5550	0
251	20250213	153300	56745680	5550	5550	5550	5550	0
252	20250213	153200	56745680	5550	5550	5550	5550	0
253	20250213	153100	56745680	5550	5550	5550	5550	0
254	20250213	153000	56745680	5550	5550	5550	5550	80
255	20250213	152900	56301680	5570	5570	5570	5570	0
256	20250213	152800	56301680	5570	5570	5570	5570	0
257	20250213	152700	56301680	5570	5570	5570	5570	0
258	20250213	152600	56301680	5570	5570	5570	5570	0
259	20250213	152500	56301680	5570	5570	5570	5570	0
260	20250213	152400	56301680	5570	5570	5570	5570	0
261	20250213	152300	56301680	5570	5570	5570	5570	0
262	20250213	152200	56301680	5570	5570	5570	5570	0
263	20250213	152100	56301680	5570	5570	5570	5570	0
264	20250213	152000	56301680	5570	5570	5570	5570	0
265	20250213	151900	56301680	5570	5550	5570	5550	170
266	20250213	151800	55357640	5570	5570	5570	5570	0
267	20250213	151700	55357640	5570	5570	5570	5560	11
268	20250213	151600	55296380	5560	5560	5570	5560	9
269	20250213	151500	55246330	5570	5570	5570	5570	0
270	20250213	151400	55246330	5570	5570	5570	5570	0
271	20250213	151300	55246330	5570	5570	5570	5570	2
272	20250213	151200	55235190	5570	5570	5570	5570	0
273	20250213	151100	55235190	5570	5570	5570	5570	0
274	20250213	151000	55235190	5570	5570	5570	5570	25
275	20250213	150900	55095940	5570	5570	5570	5570	10
276	20250213	150800	55040240	5570	5570	5570	5570	0
277	20250213	150700	55040240	5570	5570	5570	5570	0
278	20250213	150600	55040240	5570	5570	5570	5570	0
279	20250213	150500	55040240	5570	5570	5570	5570	0
280	20250213	150400	55040240	5570	5570	5570	5570	0
281	20250213	150300	55040240	5570	5570	5570	5570	0
282	20250213	150200	55040240	5570	5570	5570	5570	0
283	20250213	150100	55040240	5570	5570	5570	5570	58
284	20250213	150000	54717180	5570	5570	5570	5570	0
285	20250213	145900	54717180	5570	5570	5570	5570	0
286	20250213	145800	54717180	5570	5570	5570	5570	0
287	20250213	145700	54717180	5570	5570	5570	5570	0
288	20250213	145600	54717180	5570	5570	5570	5570	0
289	20250213	145500	54717180	5570	5570	5570	5570	1
290	20250213	145400	54711610	5560	5560	5560	5560	50
291	20250213	145300	54433610	5570	5570	5570	5570	16
292	20250213	145200	54344490	5580	5580	5580	5580	0
293	20250213	145100	54344490	5580	5580	5580	5580	0
294	20250213	145000	54344490	5580	5580	5580	5580	0
295	20250213	144900	54344490	5580	5580	5580	5580	1
296	20250213	144800	54338910	5560	5560	5560	5560	0
297	20250213	144700	54338910	5560	5560	5560	5560	62
298	20250213	144600	53994190	5580	5580	5580	5580	0
299	20250213	144500	53994190	5580	5580	5580	5580	0
300	20250213	144400	53994190	5580	5580	5580	5580	0
301	20250213	144300	53994190	5580	5580	5580	5580	0
302	20250213	144200	53994190	5580	5560	5580	5560	4
303	20250213	144100	53971930	5580	5580	5580	5580	0
304	20250213	144000	53971930	5580	5580	5580	5580	0
305	20250213	143900	53971930	5580	5580	5580	5580	0
306	20250213	143800	53971930	5580	5580	5580	5580	0
307	20250213	143700	53971930	5580	5580	5580	5580	0
308	20250213	143600	53971930	5580	5580	5580	5580	0
309	20250213	143500	53971930	5580	5580	5580	5580	0
310	20250213	143400	53971930	5580	5580	5580	5580	0
311	20250213	143300	53971930	5580	5580	5580	5580	0
312	20250213	143200	53971930	5580	5580	5580	5580	0
313	20250213	143100	53971930	5580	5580	5580	5580	1
314	20250213	143000	53966350	5560	5560	5560	5560	100
315	20250213	142900	53410350	5580	5580	5580	5580	0
316	20250213	142800	53410350	5580	5580	5580	5580	0
317	20250213	142700	53410350	5580	5580	5580	5580	0
318	20250213	142600	53410350	5580	5580	5580	5580	0
319	20250213	142500	53410350	5580	5580	5580	5580	0
320	20250213	142400	53410350	5580	5580	5580	5580	0
321	20250213	142300	53410350	5580	5580	5580	5580	0
322	20250213	142200	53410350	5580	5580	5580	5580	0
323	20250213	142100	53410350	5580	5580	5580	5580	0
324	20250213	142000	53410350	5580	5580	5580	5580	1
325	20250213	141900	53404770	5580	5580	5580	5580	0
326	20250213	141800	53404770	5580	5580	5580	5580	0
327	20250213	141700	53404770	5580	5580	5580	5580	0
328	20250213	141600	53404770	5580	5580	5580	5580	0
329	20250213	141500	53404770	5580	5580	5580	5580	0
330	20250213	141400	53404770	5580	5580	5580	5580	1
331	20250213	141300	53399190	5570	5570	5570	5570	0
332	20250213	141200	53399190	5570	5570	5570	5570	0
333	20250213	141100	53399190	5570	5570	5570	5570	30
334	20250213	141000	53232090	5580	5580	5580	5580	0
335	20250213	140900	53232090	5580	5580	5580	5580	0
336	20250213	140800	53232090	5580	5580	5580	5580	0
337	20250213	140700	53232090	5580	5580	5580	5580	1
338	20250213	140600	53226510	5560	5560	5560	5560	200
339	20250213	140500	52114510	5590	5590	5590	5590	0
340	20250213	140400	52114510	5590	5590	5590	5590	0
341	20250213	140300	52114510	5590	5570	5590	5570	8
342	20250213	140200	52069930	5580	5580	5580	5580	18
343	20250213	140100	51969490	5570	5570	5570	5570	5
344	20250213	140000	51941640	5590	5590	5590	5590	0
345	20250213	135900	51941640	5590	5580	5590	5580	1000
346	20250213	135800	46351950	5580	5580	5580	5580	0
347	20250213	135700	46351950	5580	5580	5580	5580	1
348	20250213	135600	46346370	5570	5570	5570	5570	3
349	20250213	135500	46329660	5570	5570	5570	5570	5
350	20250213	135400	46301810	5570	5570	5570	5570	0
351	20250213	135300	46301810	5570	5570	5570	5570	0
352	20250213	135200	46301810	5570	5570	5570	5570	0
353	20250213	135100	46301810	5570	5570	5570	5570	0
354	20250213	135000	46301810	5570	5570	5570	5570	0
355	20250213	134900	46301810	5570	5570	5570	5570	1
356	20250213	134800	46296240	5560	5560	5560	5560	2
357	20250213	134700	46285120	5580	5580	5580	5580	0
358	20250213	134600	46285120	5580	5580	5580	5580	0
359	20250213	134500	46285120	5580	5580	5580	5580	0
360	20250213	134400	46285120	5580	5580	5580	5580	0
361	20250213	134300	46285120	5580	5580	5580	5580	0
362	20250213	134200	46285120	5580	5570	5580	5570	185
363	20250213	134100	45254070	5570	5560	5570	5560	20
364	20250213	134000	45142840	5570	5570	5570	5570	0
365	20250213	133900	45142840	5570	5570	5570	5570	0
366	20250213	133800	45142840	5570	5570	5570	5570	0
367	20250213	133700	45142840	5570	5570	5570	5570	0
368	20250213	133600	45142840	5570	5570	5570	5570	0
369	20250213	133500	45142840	5570	5570	5570	5570	0
370	20250213	133400	45142840	5570	5570	5570	5570	0
371	20250213	133300	45142840	5570	5570	5570	5570	0
372	20250213	133200	45142840	5570	5570	5570	5570	0
373	20250213	133100	45142840	5570	5570	5570	5570	0
374	20250213	133000	45142840	5570	5570	5570	5570	0
375	20250213	132900	45142840	5570	5570	5570	5570	0
376	20250213	132800	45142840	5570	5570	5570	5570	0
377	20250213	132700	45142840	5570	5570	5570	5570	0
378	20250213	132600	45142840	5570	5570	5570	5570	0
379	20250213	132500	45142840	5570	5570	5570	5570	0
380	20250213	132400	45142840	5570	5570	5570	5570	0
381	20250213	132300	45142840	5570	5570	5570	5570	0
382	20250213	132200	45142840	5570	5570	5570	5570	0
383	20250213	132100	45142840	5570	5570	5570	5570	0
384	20250213	132000	45142840	5570	5570	5570	5570	0
385	20250213	131900	45142840	5570	5570	5570	5570	0
386	20250213	131800	45142840	5570	5570	5570	5570	1
387	20250213	131700	45137270	5540	5540	5540	5540	0
388	20250213	131600	45137270	5540	5550	5550	5540	24
389	20250213	131500	45004270	5570	5570	5570	5570	0
390	20250213	131400	45004270	5570	5570	5570	5570	0
391	20250213	131300	45004270	5570	5570	5570	5570	0
392	20250213	131200	45004270	5570	5570	5570	5570	0
393	20250213	131100	45004270	5570	5570	5570	5570	0
394	20250213	131000	45004270	5570	5570	5570	5570	0
395	20250213	130900	45004270	5570	5570	5570	5570	1
396	20250213	130800	44998700	5550	5550	5550	5550	14
397	20250213	130700	44921000	5570	5570	5570	5570	0
398	20250213	130600	44921000	5570	5570	5570	5570	0
399	20250213	130500	44921000	5570	5570	5570	5570	0
400	20250213	130400	44921000	5570	5570	5570	5570	0
401	20250213	130300	44921000	5570	5570	5570	5570	0
402	20250213	130200	44921000	5570	5570	5570	5570	0
403	20250213	130100	44921000	5570	5570	5570	5570	1
404	20250213	130000	44915430	5580	5580	5580	5580	0
405	20250213	125900	44915430	5580	5580	5580	5580	0
406	20250213	125800	44915430	5580	5580	5580	5580	0
407	20250213	125700	44915430	5580	5580	5580	5580	0
408	20250213	125600	44915430	5580	5580	5580	5580	0
409	20250213	125500	44915430	5580	5580	5580	5580	0
410	20250213	125400	44915430	5580	5580	5580	5580	0
411	20250213	125300	44915430	5580	5580	5580	5580	0
412	20250213	125200	44915430	5580	5580	5580	5580	0
413	20250213	125100	44915430	5580	5580	5580	5580	0
414	20250213	125000	44915430	5580	5580	5580	5580	0
415	20250213	124900	44915430	5580	5580	5580	5580	0
416	20250213	124800	44915430	5580	5580	5580	5580	50
417	20250213	124700	44636430	5580	5580	5580	5580	1
418	20250213	124600	44630850	5580	5580	5580	5580	0
419	20250213	124500	44630850	5580	5580	5580	5580	1
420	20250213	124400	44625270	5570	5570	5570	5570	0
421	20250213	124300	44625270	5570	5570	5570	5570	0
422	20250213	124200	44625270	5570	5570	5570	5570	0
423	20250213	124100	44625270	5570	5570	5570	5570	0
424	20250213	124000	44625270	5570	5570	5570	5570	0
425	20250213	123900	44625270	5570	5570	5570	5570	0
426	20250213	123800	44625270	5570	5570	5570	5570	133
427	20250213	123700	43884460	5570	5570	5570	5570	0
428	20250213	123600	43884460	5570	5570	5570	5570	0
429	20250213	123500	43884460	5570	5570	5570	5570	0
430	20250213	123400	43884460	5570	5570	5570	5570	1
431	20250213	123300	43878890	5570	5570	5570	5570	2
432	20250213	123200	43867750	5540	5570	5570	5540	20
433	20250213	123100	43756650	5570	5570	5570	5570	1
434	20250213	123000	43751080	5570	5570	5570	5570	1
435	20250213	122900	43745510	5570	5570	5570	5570	2
436	20250213	122800	43734370	5570	5570	5570	5570	0
437	20250213	122700	43734370	5570	5570	5570	5570	0
438	20250213	122600	43734370	5570	5570	5570	5570	0
439	20250213	122500	43734370	5570	5570	5570	5570	10
440	20250213	122400	43678670	5570	5570	5570	5570	4
441	20250213	122300	43656390	5570	5570	5570	5570	0
442	20250213	122200	43656390	5570	5570	5570	5570	0
443	20250213	122100	43656390	5570	5570	5570	5570	0
444	20250213	122000	43656390	5570	5550	5570	5550	15
445	20250213	121900	43573120	5550	5550	5550	5550	1
446	20250213	121800	43567570	5540	5540	5540	5540	125
447	20250213	121700	42875070	5550	5550	5550	5550	8
448	20250213	121600	42830670	5550	5550	5550	5550	1
449	20250213	121500	42825120	5550	5550	5550	5550	0
450	20250213	121400	42825120	5550	5550	5550	5550	1
451	20250213	121300	42819570	5540	5540	5540	5540	36
452	20250213	121200	42620130	5550	5550	5550	5550	0
453	20250213	121100	42620130	5550	5550	5550	5550	0
454	20250213	121000	42620130	5550	5550	5550	5550	0
455	20250213	120900	42620130	5550	5540	5550	5540	90
456	20250213	120800	42121030	5540	5550	5550	5540	125
457	20250213	120700	41428280	5560	5560	5560	5560	19
458	20250213	120600	41322640	5570	5570	5570	5570	0
459	20250213	120500	41322640	5570	5570	5570	5570	0
460	20250213	120400	41322640	5570	5570	5570	5570	35
461	20250213	120300	41127690	5590	5590	5590	5590	0
462	20250213	120200	41127690	5590	5590	5590	5590	0
463	20250213	120100	41127690	5590	5590	5590	5590	0
464	20250213	120000	41127690	5590	5590	5590	5590	0
465	20250213	115900	41127690	5590	5590	5590	5590	0
466	20250213	115800	41127690	5590	5590	5590	5590	0
467	20250213	115700	41127690	5590	5590	5590	5590	0
468	20250213	115600	41127690	5590	5590	5590	5590	0
469	20250213	115500	41127690	5590	5590	5590	5590	0
470	20250213	115400	41127690	5590	5590	5590	5590	0
471	20250213	115300	41127690	5590	5590	5590	5590	0
472	20250213	115200	41127690	5590	5590	5590	5590	0
473	20250213	115100	41127690	5590	5590	5590	5590	0
474	20250213	115000	41127690	5590	5590	5590	5590	0
475	20250213	114900	41127690	5590	5590	5590	5590	0
476	20250213	114800	41127690	5590	5580	5590	5580	3
477	20250213	114700	41110940	5590	5590	5590	5590	0
478	20250213	114600	41110940	5590	5590	5590	5590	0
479	20250213	114500	41110940	5590	5590	5590	5590	1
480	20250213	114400	41105350	5590	5590	5590	5590	0
481	20250213	114300	41105350	5590	5590	5590	5590	0
482	20250213	114200	41105350	5590	5590	5590	5590	0
483	20250213	114100	41105350	5590	5590	5590	5590	0
484	20250213	114000	41105350	5590	5590	5590	5590	0
485	20250213	113900	41105350	5590	5590	5590	5590	0
486	20250213	113800	41105350	5590	5590	5590	5590	0
487	20250213	113700	41105350	5590	5590	5590	5590	1
488	20250213	113600	41099760	5580	5580	5580	5580	0
489	20250213	113500	41099760	5580	5580	5580	5580	2
490	20250213	113400	41088600	5580	5580	5580	5580	0
491	20250213	113300	41088600	5580	5580	5580	5580	2
492	20250213	113200	41077440	5580	5570	5580	5570	36
493	20250213	113100	40876910	5590	5590	5590	5590	1
494	20250213	113000	40871320	5580	5580	5580	5580	11
495	20250213	112900	40809940	5590	5570	5590	5570	12
496	20250213	112800	40742980	5590	5590	5590	5590	1
497	20250213	112700	40737390	5570	5570	5570	5570	5
498	20250213	112600	40709540	5590	5590	5590	5590	1
499	20250213	112500	40703950	5580	5580	5580	5580	1
500	20250213	112400	40698370	5600	5600	5600	5600	0
501	20250213	112300	40698370	5600	5600	5600	5600	0
502	20250213	112200	40698370	5600	5600	5600	5600	0
503	20250213	112100	40698370	5600	5600	5600	5600	0
504	20250213	112000	40698370	5600	5600	5600	5600	0
505	20250213	111900	40698370	5600	5600	5600	5600	0
506	20250213	111800	40698370	5600	5600	5600	5600	1
507	20250213	111700	40692770	5600	5590	5600	5590	17
508	20250213	111600	40597730	5590	5590	5590	5590	1
509	20250213	111500	40592140	5590	5590	5590	5590	2
510	20250213	111400	40580960	5600	5580	5600	5580	7
511	20250213	111300	40541830	5590	5590	5590	5590	0
512	20250213	111200	40541830	5590	5580	5590	5580	50
513	20250213	111100	40262340	5600	5600	5600	5600	0
514	20250213	111000	40262340	5600	5590	5600	5590	1357
515	20250213	110900	32676550	5580	5580	5580	5580	0
516	20250213	110800	32676550	5580	5580	5580	5580	0
517	20250213	110700	32676550	5580	5580	5580	5580	196
518	20250213	110600	31582870	5580	5580	5580	5580	0
519	20250213	110500	31582870	5580	5580	5580	5580	0
520	20250213	110400	31582870	5580	5580	5580	5580	0
521	20250213	110300	31582870	5580	5580	5580	5580	0
522	20250213	110200	31582870	5580	5580	5580	5580	0
523	20250213	110100	31582870	5580	5580	5580	5580	0
524	20250213	110000	31582870	5580	5580	5580	5580	0
525	20250213	105900	31582870	5580	5570	5580	5570	29
526	20250213	105800	31421330	5570	5570	5570	5570	0
527	20250213	105700	31421330	5570	5570	5570	5570	0
528	20250213	105600	31421330	5570	5570	5570	5570	0
529	20250213	105500	31421330	5570	5570	5570	5570	0
530	20250213	105400	31421330	5570	5570	5570	5570	0
531	20250213	105300	31421330	5570	5570	5570	5570	0
532	20250213	105200	31421330	5570	5570	5570	5570	0
533	20250213	105100	31421330	5570	5570	5570	5570	0
534	20250213	105000	31421330	5570	5570	5570	5570	0
535	20250213	104900	31421330	5570	5570	5570	5570	0
536	20250213	104800	31421330	5570	5570	5570	5570	0
537	20250213	104700	31421330	5570	5570	5570	5570	0
538	20250213	104600	31421330	5570	5570	5570	5570	4
539	20250213	104500	31399050	5570	5570	5570	5570	0
540	20250213	104400	31399050	5570	5570	5570	5570	0
541	20250213	104300	31399050	5570	5570	5570	5570	1
542	20250213	104200	31393480	5570	5570	5570	5570	0
543	20250213	104100	31393480	5570	5570	5570	5570	0
544	20250213	104000	31393480	5570	5560	5570	5560	1300
545	20250213	103900	24163720	5560	5560	5560	5560	1
546	20250213	103800	24158160	5540	5510	5550	5510	326
547	20250213	103700	22350150	5560	5560	5560	5560	0
548	20250213	103600	22350150	5560	5560	5560	5560	0
549	20250213	103500	22350150	5560	5560	5560	5560	0
550	20250213	103400	22350150	5560	5560	5560	5560	0
551	20250213	103300	22350150	5560	5540	5560	5540	506
552	20250213	103200	19543010	5540	5520	5540	5520	2
553	20250213	103100	19531950	5500	5500	5500	5500	582
554	20250213	103000	16330950	5540	5540	5540	5540	0
555	20250213	102900	16330950	5540	5540	5540	5540	1
556	20250213	102800	16325410	5500	5510	5510	5500	2
557	20250213	102700	16314400	5500	5500	5500	5500	0
558	20250213	102600	16314400	5500	5500	5500	5500	0
559	20250213	102500	16314400	5500	5500	5500	5500	0
560	20250213	102400	16314400	5500	5500	5500	5500	0
561	20250213	102300	16314400	5500	5500	5500	5500	0
562	20250213	102200	16314400	5500	5500	5500	5500	100
563	20250213	102100	15764400	5510	5510	5510	5510	0
564	20250213	102000	15764400	5510	5510	5510	5510	500
565	20250213	101900	13009400	5540	5540	5540	5540	0
566	20250213	101800	13009400	5540	5540	5540	5540	0
567	20250213	101700	13009400	5540	5540	5540	5540	0
568	20250213	101600	13009400	5540	5540	5540	5540	0
569	20250213	101500	13009400	5540	5540	5540	5540	0
570	20250213	101400	13009400	5540	5540	5540	5540	0
571	20250213	101300	13009400	5540	5540	5540	5540	0
572	20250213	101200	13009400	5540	5540	5540	5540	2
573	20250213	101100	12998320	5540	5510	5540	5510	11
574	20250213	101000	12937680	5540	5540	5540	5540	0
575	20250213	100900	12937680	5540	5540	5540	5540	0
576	20250213	100800	12937680	5540	5540	5540	5540	0
577	20250213	100700	12937680	5540	5540	5540	5540	0
578	20250213	100600	12937680	5540	5540	5540	5540	0
579	20250213	100500	12937680	5540	5540	5540	5540	0
580	20250213	100400	12937680	5540	5540	5540	5540	0
581	20250213	100300	12937680	5540	5540	5540	5540	0
582	20250213	100200	12937680	5540	5540	5540	5540	0
583	20250213	100100	12937680	5540	5540	5540	5540	1
584	20250213	100000	12932140	5540	5540	5540	5540	1
585	20250213	095900	12926600	5540	5540	5540	5540	1
586	20250213	095800	12921060	5500	5500	5500	5500	0
587	20250213	095700	12921060	5500	5540	5540	5500	502
588	20250213	095600	10157060	5540	5540	5540	5540	0
589	20250213	095500	10157060	5540	5540	5540	5540	0
590	20250213	095400	10157060	5540	5540	5540	5540	0
591	20250213	095300	10157060	5540	5540	5540	5540	0
592	20250213	095200	10157060	5540	5540	5540	5540	0
593	20250213	095100	10157060	5540	5540	5540	5540	0
594	20250213	095000	10157060	5540	5540	5540	5540	0
595	20250213	094900	10157060	5540	5540	5540	5540	0
596	20250213	094800	10157060	5540	5540	5540	5540	0
597	20250213	094700	10157060	5540	5540	5540	5540	0
598	20250213	094600	10157060	5540	5510	5540	5510	2
599	20250213	094500	10146010	5540	5540	5540	5540	1
600	20250213	094400	10140470	5540	5540	5540	5540	10
601	20250213	094300	10085070	5550	5550	5550	5550	0
602	20250213	094200	10085070	5550	5550	5550	5550	0
603	20250213	094100	10085070	5550	5550	5550	5550	2
604	20250213	094000	10073970	5550	5550	5550	5550	0
605	20250213	093900	10073970	5550	5550	5550	5550	0
606	20250213	093800	10073970	5550	5550	5550	5550	0
607	20250213	093700	10073970	5550	5550	5550	5550	0
608	20250213	093600	10073970	5550	5550	5550	5550	0
609	20250213	093500	10073970	5550	5550	5550	5550	0
610	20250213	093400	10073970	5550	5550	5550	5550	0
611	20250213	093300	10073970	5550	5550	5550	5550	1
612	20250213	093200	10068420	5510	5510	5510	5510	11
613	20250213	093100	10007810	5550	5550	5550	5550	1
614	20250213	093000	10002260	5560	5560	5560	5560	1
615	20250213	092900	9996700	5560	5560	5560	5560	0
616	20250213	092800	9996700	5560	5560	5560	5560	1
617	20250213	092700	9991140	5540	5550	5550	5540	183
618	20250213	092600	8975780	5570	5570	5570	5570	0
619	20250213	092500	8975780	5570	5570	5570	5570	0
620	20250213	092400	8975780	5570	5570	5570	5570	1
621	20250213	092300	8970210	5540	5540	5540	5540	26
622	20250213	092200	8826170	5570	5570	5570	5570	0
623	20250213	092100	8826170	5570	5570	5570	5570	0
624	20250213	092000	8826170	5570	5570	5570	5570	0
625	20250213	091900	8826170	5570	5570	5570	5570	0
626	20250213	091800	8826170	5570	5570	5570	5570	0
627	20250213	091700	8826170	5570	5570	5570	5570	0
628	20250213	091600	8826170	5570	5530	5570	5530	1046
629	20250213	091500	3002100	5560	5560	5560	5560	0
630	20250213	091400	3002100	5560	5560	5560	5560	0
631	20250213	091300	3002100	5560	5560	5560	5560	1
632	20250213	091200	2996540	5530	5530	5530	5530	1
633	20250213	091100	2991010	5510	5530	5560	5510	102
634	20250213	091000	2428920	5510	5510	5510	5510	62
635	20250213	090900	2087300	5560	5560	5560	5560	0
636	20250213	090800	2087300	5560	5560	5560	5560	0
637	20250213	090700	2087300	5560	5560	5560	5560	0
638	20250213	090600	2087300	5560	5560	5560	5560	0
639	20250213	090500	2087300	5560	5530	5560	5520	92
640	20250213	090400	1578630	5520	5520	5520	5520	5
641	20250213	090300	1551030	5530	5530	5530	5530	1
642	20250213	090200	1545500	5500	5500	5500	5500	0
643	20250213	090100	1545500	5500	5500	5500	5500	0
644	20250213	090000	1545500	5500	5500	5500	5500	281