KissMeData/005500/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	184600	374016510	17770	17770	17770	17770	378
3	20250220	184500	374016510	17770	17770	17770	17770	0
4	20250220	184400	374016510	17770	17770	17770	17770	0
5	20250220	184300	374016510	17770	17770	17770	17770	0
6	20250220	184200	374016510	17770	17770	17770	17770	0
7	20250220	184100	374016510	17770	17770	17770	17770	0
8	20250220	184000	374016510	17770	17770	17770	17770	0
9	20250220	183900	374016510	17770	17770	17770	17770	0
10	20250220	183800	374016510	17770	17770	17770	17770	0
11	20250220	183700	374016510	17770	17770	17770	17770	0
12	20250220	183600	374016510	17770	17770	17770	17770	0
13	20250220	183500	374016510	17770	17770	17770	17770	0
14	20250220	183400	374016510	17770	17770	17770	17770	0
15	20250220	183300	374016510	17770	17770	17770	17770	0
16	20250220	183200	374016510	17770	17770	17770	17770	0
17	20250220	183100	374016510	17770	17770	17770	17770	0
18	20250220	183000	374016510	17770	17770	17770	17770	0
19	20250220	182900	374016510	17770	17770	17770	17770	0
20	20250220	182800	374016510	17770	17770	17770	17770	0
21	20250220	182700	374016510	17770	17770	17770	17770	0
22	20250220	182600	374016510	17770	17770	17770	17770	0
23	20250220	182500	374016510	17770	17770	17770	17770	0
24	20250220	182400	374016510	17770	17770	17770	17770	0
25	20250220	182300	374016510	17770	17770	17770	17770	0
26	20250220	182200	374016510	17770	17770	17770	17770	0
27	20250220	182100	374016510	17770	17770	17770	17770	0
28	20250220	182000	374016510	17770	17770	17770	17770	0
29	20250220	181900	374016510	17770	17770	17770	17770	0
30	20250220	181800	374016510	17770	17770	17770	17770	0
31	20250220	181700	374016510	17770	17770	17770	17770	0
32	20250220	181600	374016510	17770	17770	17770	17770	378
33	20250220	181500	374016510	17770	17770	17770	17770	0
34	20250220	181400	374016510	17770	17770	17770	17770	0
35	20250220	181300	374016510	17770	17770	17770	17770	0
36	20250220	181200	374016510	17770	17770	17770	17770	0
37	20250220	181100	374016510	17770	17770	17770	17770	0
38	20250220	181000	374016510	17770	17770	17770	17770	0
39	20250220	180900	374016510	17770	17770	17770	17770	0
40	20250220	180800	374016510	17770	17770	17770	17770	0
41	20250220	180700	374016510	17770	17770	17770	17770	0
42	20250220	180600	374016510	17770	17770	17770	17770	0
43	20250220	180500	374016510	17770	17770	17770	17770	0
44	20250220	180400	374016510	17770	17770	17770	17770	0
45	20250220	180300	374016510	17770	17770	17770	17770	0
46	20250220	180200	374016510	17770	17770	17770	17770	0
47	20250220	180100	374016510	17770	17770	17770	17770	0
48	20250220	180000	374016510	17770	17770	17770	17770	0
49	20250220	175900	374016510	17770	17770	17770	17770	0
50	20250220	175800	374016510	17770	17770	17770	17770	0
51	20250220	175700	374016510	17770	17770	17770	17770	0
52	20250220	175600	374016510	17770	17770	17770	17770	0
53	20250220	175500	374016510	17770	17770	17770	17770	0
54	20250220	175400	374016510	17770	17770	17770	17770	0
55	20250220	175300	374016510	17770	17770	17770	17770	0
56	20250220	175200	374016510	17770	17770	17770	17770	0
57	20250220	175100	374016510	17770	17770	17770	17770	0
58	20250220	175000	374016510	17770	17770	17770	17770	0
59	20250220	174900	374016510	17770	17770	17770	17770	0
60	20250220	174800	374016510	17770	17770	17770	17770	0
61	20250220	174700	374016510	17770	17770	17770	17770	0
62	20250220	174600	374016510	17770	17770	17770	17770	378
63	20250220	174500	374016510	17770	17770	17770	17770	0
64	20250220	174400	374016510	17770	17770	17770	17770	0
65	20250220	174300	374016510	17770	17770	17770	17770	0
66	20250220	174200	374016510	17770	17770	17770	17770	0
67	20250220	174100	374016510	17770	17770	17770	17770	0
68	20250220	174000	374016510	17770	17770	17770	17770	0
69	20250220	173900	374016510	17770	17770	17770	17770	0
70	20250220	173800	374016510	17770	17770	17770	17770	0
71	20250220	173700	374016510	17770	17770	17770	17770	0
72	20250220	173600	374016510	17770	17770	17770	17770	0
73	20250220	173500	374016510	17770	17770	17770	17770	0
74	20250220	173400	374016510	17770	17770	17770	17770	0
75	20250220	173300	374016510	17770	17770	17770	17770	0
76	20250220	173200	374016510	17770	17770	17770	17770	0
77	20250220	173100	374016510	17770	17770	17770	17770	0
78	20250220	173000	374016510	17770	17770	17770	17770	0
79	20250220	172900	374016510	17770	17770	17770	17770	0
80	20250220	172800	374016510	17770	17770	17770	17770	0
81	20250220	172700	374016510	17770	17770	17770	17770	0
82	20250220	172600	374016510	17770	17770	17770	17770	0
83	20250220	172500	374016510	17770	17770	17770	17770	0
84	20250220	172400	374016510	17770	17770	17770	17770	0
85	20250220	172300	374016510	17770	17770	17770	17770	0
86	20250220	172200	374016510	17770	17770	17770	17770	0
87	20250220	172100	374016510	17770	17770	17770	17770	0
88	20250220	172000	374016510	17770	17770	17770	17770	0
89	20250220	171900	374016510	17770	17770	17770	17770	0
90	20250220	171800	374016510	17770	17770	17770	17770	0
91	20250220	171700	374016510	17770	17770	17770	17770	0
92	20250220	171600	374016510	17770	17770	17770	17770	378
93	20250220	171500	374016510	17770	17770	17770	17770	0
94	20250220	171400	374016510	17770	17770	17770	17770	0
95	20250220	171300	374016510	17770	17770	17770	17770	0
96	20250220	171200	374016510	17770	17770	17770	17770	0
97	20250220	171100	374016510	17770	17770	17770	17770	0
98	20250220	171000	374016510	17770	17770	17770	17770	0
99	20250220	170900	374016510	17770	17770	17770	17770	0
100	20250220	170800	374016510	17770	17770	17770	17770	0
101	20250220	170700	374016510	17770	17770	17770	17770	0
102	20250220	170600	374016510	17770	17770	17770	17770	0
103	20250220	170500	374016510	17770	17770	17770	17770	0
104	20250220	170400	374016510	17770	17770	17770	17770	0
105	20250220	170300	374016510	17770	17770	17770	17770	0
106	20250220	170200	374016510	17770	17770	17770	17770	0
107	20250220	170100	374016510	17770	17770	17770	17770	0
108	20250220	170000	374016510	17770	17770	17770	17770	0
109	20250220	165900	374016510	17770	17770	17770	17770	0
110	20250220	165800	374016510	17770	17770	17770	17770	0
111	20250220	165700	374016510	17770	17770	17770	17770	0
112	20250220	165600	374016510	17770	17770	17770	17770	0
113	20250220	165500	374016510	17770	17770	17770	17770	0
114	20250220	165400	374016510	17770	17770	17770	17770	0
115	20250220	165300	374016510	17770	17770	17770	17770	0
116	20250220	165200	374016510	17770	17770	17770	17770	0
117	20250220	165100	374016510	17770	17770	17770	17770	0
118	20250220	165000	374016510	17770	17770	17770	17770	0
119	20250220	164900	374016510	17770	17770	17770	17770	0
120	20250220	164800	374016510	17770	17770	17770	17770	0
121	20250220	164700	374016510	17770	17770	17770	17770	0
122	20250220	164600	374016510	17770	17770	17770	17770	378
123	20250220	164500	374016510	17770	17770	17770	17770	0
124	20250220	164400	374016510	17770	17770	17770	17770	0
125	20250220	164300	374016510	17770	17770	17770	17770	0
126	20250220	164200	374016510	17770	17770	17770	17770	0
127	20250220	164100	374016510	17770	17770	17770	17770	0
128	20250220	164000	374016510	17770	17770	17770	17770	0
129	20250220	163900	374016510	17770	17770	17770	17770	0
130	20250220	163800	374016510	17770	17770	17770	17770	0
131	20250220	163700	374016510	17770	17770	17770	17770	0
132	20250220	163600	374016510	17770	17770	17770	17770	0
133	20250220	163500	374016510	17770	17770	17770	17770	0
134	20250220	163400	374016510	17770	17770	17770	17770	0
135	20250220	163300	374016510	17770	17770	17770	17770	0
136	20250220	163200	374016510	17770	17770	17770	17770	0
137	20250220	163100	374016510	17770	17770	17770	17770	0
138	20250220	163000	374016510	17770	17770	17770	17770	0
139	20250220	162900	374016510	17770	17770	17770	17770	0
140	20250220	162800	374016510	17770	17770	17770	17770	0
141	20250220	162700	374016510	17770	17770	17770	17770	0
142	20250220	162600	374016510	17770	17770	17770	17770	0
143	20250220	162500	374016510	17770	17770	17770	17770	0
144	20250220	162400	374016510	17770	17770	17770	17770	0
145	20250220	162300	374016510	17770	17770	17770	17770	0
146	20250220	162200	374016510	17770	17770	17770	17770	0
147	20250220	162100	374016510	17770	17770	17770	17770	0
148	20250220	162000	374016510	17770	17770	17770	17770	0
149	20250220	161900	374016510	17770	17770	17770	17770	0
150	20250220	161800	374016510	17770	17770	17770	17770	0
151	20250220	161700	374016510	17770	17770	17770	17770	0
152	20250220	161600	374016510	17770	17770	17770	17770	378
153	20250220	161500	374016510	17770	17770	17770	17770	0
154	20250220	161400	374016510	17770	17770	17770	17770	0
155	20250220	161300	374016510	17770	17770	17770	17770	0
156	20250220	161200	374016510	17770	17770	17770	17770	0
157	20250220	161100	374016510	17770	17770	17770	17770	0
158	20250220	161000	374016510	17770	17770	17770	17770	0
159	20250220	160900	374016510	17770	17770	17770	17770	0
160	20250220	160800	374016510	17770	17770	17770	17770	0
161	20250220	160700	374016510	17770	17770	17770	17770	0
162	20250220	160600	374016510	17770	17770	17770	17770	0
163	20250220	160500	374016510	17770	17770	17770	17770	0
164	20250220	160400	374016510	17770	17770	17770	17770	0
165	20250220	160300	374016510	17770	17770	17770	17770	0
166	20250220	160200	374016510	17770	17770	17770	17770	0
167	20250220	160100	374016510	17770	17770	17770	17770	0
168	20250220	160000	374016510	17770	17770	17770	17770	0
169	20250220	155900	374016510	17770	17770	17770	17770	0
170	20250220	155800	374016510	17770	17770	17770	17770	0
171	20250220	155700	374016510	17770	17770	17770	17770	0
172	20250220	155600	374016510	17770	17770	17770	17770	0
173	20250220	155500	374016510	17770	17770	17770	17770	0
174	20250220	155400	374016510	17770	17770	17770	17770	0
175	20250220	155300	374016510	17770	17770	17770	17770	0
176	20250220	155200	374016510	17770	17770	17770	17770	0
177	20250220	155100	374016510	17770	17770	17770	17770	0
178	20250220	155000	374016510	17770	17770	17770	17770	0
179	20250220	154900	374016510	17770	17770	17770	17770	0
180	20250220	154800	374016510	17770	17770	17770	17770	0
181	20250220	154700	374016510	17770	17770	17770	17770	0
182	20250220	154600	374016510	17770	17770	17770	17770	378
183	20250220	154500	374016510	17770	17770	17770	17770	0
184	20250220	154400	374016510	17770	17770	17770	17770	0
185	20250220	154300	374016510	17770	17770	17770	17770	0
186	20250220	154200	374016510	17770	17770	17770	17770	0
187	20250220	154100	374016510	17770	17770	17770	17770	0
188	20250220	154000	374016510	17770	17770	17770	17770	0
189	20250220	153900	374016510	17770	17770	17770	17770	0
190	20250220	153800	374016510	17770	17770	17770	17770	0
191	20250220	153700	374016510	17770	17770	17770	17770	0
192	20250220	153600	374016510	17770	17770	17770	17770	0
193	20250220	153500	374016510	17770	17770	17770	17770	0
194	20250220	153400	374016510	17770	17770	17770	17770	0
195	20250220	153300	374016510	17770	17770	17770	17770	0
196	20250220	153200	374016510	17770	17770	17770	17770	0
197	20250220	153100	374016510	17770	17770	17770	17770	0
198	20250220	153000	374016510	17770	17770	17770	17770	378
199	20250220	152900	367299450	17770	17770	17770	17770	0
200	20250220	152800	367299450	17770	17770	17770	17770	0
201	20250220	152700	367299450	17770	17770	17770	17770	0
202	20250220	152600	367299450	17770	17770	17770	17770	0
203	20250220	152500	367299450	17770	17770	17770	17770	0
204	20250220	152400	367299450	17770	17770	17770	17770	0
205	20250220	152300	367299450	17770	17770	17770	17770	0
206	20250220	152200	367299450	17770	17770	17770	17770	0
207	20250220	152100	367299450	17770	17770	17770	17770	0
208	20250220	152000	367299450	17770	17770	17770	17770	0
209	20250220	151900	367299450	17770	17730	17770	17730	4
210	20250220	151800	367228410	17770	17740	17770	17740	32
211	20250220	151700	366660700	17740	17740	17740	17740	69
212	20250220	151600	365436640	17740	17740	17740	17740	30
213	20250220	151500	364904440	17740	17740	17740	17740	1
214	20250220	151400	364886700	17730	17730	17730	17730	0
215	20250220	151300	364886700	17730	17750	17750	17730	48
216	20250220	151200	364035420	17760	17760	17760	17760	4
217	20250220	151100	363964380	17750	17750	17750	17750	0
218	20250220	151000	363964380	17750	17750	17750	17750	9
219	20250220	150900	363804630	17750	17750	17750	17750	0
220	20250220	150800	363804630	17750	17750	17750	17750	1
221	20250220	150700	363786880	17750	17750	17750	17750	10
222	20250220	150600	363609380	17750	17750	17750	17750	0
223	20250220	150500	363609380	17750	17750	17750	17750	2
224	20250220	150400	363573880	17740	17740	17740	17740	10
225	20250220	150300	363396480	17740	17740	17740	17740	1
226	20250220	150200	363378740	17740	17740	17740	17740	0
227	20250220	150100	363378740	17740	17740	17740	17740	9
228	20250220	150000	363219080	17720	17750	17750	17720	508
229	20250220	145900	354215440	17740	17740	17740	17740	2
230	20250220	145800	354179960	17750	17750	17750	17750	0
231	20250220	145700	354179960	17750	17750	17750	17750	1
232	20250220	145600	354162210	17750	17750	17750	17750	1
233	20250220	145500	354144460	17730	17730	17730	17730	11
234	20250220	145400	353949430	17740	17740	17740	17740	0
235	20250220	145300	353949430	17740	17740	17740	17740	12
236	20250220	145200	353736550	17740	17740	17740	17740	0
237	20250220	145100	353736550	17740	17740	17740	17740	0
238	20250220	145000	353736550	17740	17730	17740	17730	5
239	20250220	144900	353647860	17730	17730	17730	17730	20
240	20250220	144800	353293260	17730	17730	17730	17730	1
241	20250220	144700	353275530	17730	17730	17730	17730	2
242	20250220	144600	353240070	17730	17730	17730	17730	9
243	20250220	144500	353080500	17730	17730	17730	17730	0
244	20250220	144400	353080500	17730	17730	17730	17730	1
245	20250220	144300	353062770	17730	17730	17730	17730	9
246	20250220	144200	352903200	17720	17720	17720	17720	1
247	20250220	144100	352885480	17730	17730	17730	17730	107
248	20250220	144000	350988370	17740	17740	17740	17740	0
249	20250220	143900	350988370	17740	17740	17740	17740	0
250	20250220	143800	350988370	17740	17740	17740	17740	9
251	20250220	143700	350828710	17740	17740	17740	17740	1
252	20250220	143600	350810970	17730	17730	17730	17730	0
253	20250220	143500	350810970	17730	17740	17740	17730	100
254	20250220	143400	349037830	17740	17740	17750	17740	154
255	20250220	143300	346305850	17750	17750	17750	17750	2
256	20250220	143200	346270350	17750	17750	17750	17750	1
257	20250220	143100	346252600	17750	17750	17750	17750	39
258	20250220	143000	345560350	17750	17750	17750	17750	20
259	20250220	142900	345205350	17730	17730	17730	17730	26
260	20250220	142800	344744370	17730	17740	17740	17730	15
261	20250220	142700	344478410	17730	17730	17730	17730	0
262	20250220	142600	344478410	17730	17730	17730	17730	18
263	20250220	142500	344159270	17730	17740	17740	17730	3
264	20250220	142400	344106070	17730	17730	17730	17730	1
265	20250220	142300	344088340	17730	17730	17730	17730	10
266	20250220	142200	343911040	17730	17730	17730	17730	10
267	20250220	142100	343733740	17720	17720	17720	17720	21
268	20250220	142000	343361620	17730	17730	17730	17730	57
269	20250220	141900	342351010	17730	17720	17730	17720	19
270	20250220	141800	342014280	17720	17740	17740	17720	636
271	20250220	141700	330738790	17740	17740	17740	17740	10
272	20250220	141600	330561390	17750	17750	17750	17750	143
273	20250220	141500	328023140	17760	17760	17760	17760	167
274	20250220	141400	325057220	17770	17770	17770	17770	271
275	20250220	141300	320241550	17770	17770	17770	17770	0
276	20250220	141200	320241550	17770	17770	17770	17770	2
277	20250220	141100	320206010	17770	17770	17770	17770	9
278	20250220	141000	320046080	17770	17770	17770	17770	0
279	20250220	140900	320046080	17770	17770	17770	17770	3
280	20250220	140800	319992770	17780	17780	17780	17780	164
281	20250220	140700	317076850	17780	17780	17780	17780	55
282	20250220	140600	316098950	17780	17780	17780	17780	11
283	20250220	140500	315903370	17790	17790	17790	17790	0
284	20250220	140400	315903370	17790	17790	17790	17790	47
285	20250220	140300	315067240	17790	17790	17790	17790	9
286	20250220	140200	314907130	17790	17790	17790	17790	1
287	20250220	140100	314889340	17790	17790	17790	17790	0
288	20250220	140000	314889340	17790	17790	17790	17790	10
289	20250220	135900	314711440	17790	17790	17790	17790	1
290	20250220	135800	314693650	17790	17790	17790	17790	30
291	20250220	135700	314159950	17790	17780	17790	17780	18
292	20250220	135600	313839870	17780	17790	17790	17780	8
293	20250220	135500	313697580	17790	17790	17790	17790	10
294	20250220	135400	313519680	17790	17790	17790	17790	165
295	20250220	135300	310584330	17790	17790	17790	17790	1
296	20250220	135200	310566540	17790	17790	17790	17790	0
297	20250220	135100	310566540	17790	17790	17790	17790	10
298	20250220	135000	310388640	17790	17790	17790	17790	2
299	20250220	134900	310353060	17790	17790	17790	17790	1
300	20250220	134800	310335270	17790	17790	17790	17790	18
301	20250220	134700	310015050	17790	17790	17790	17790	1
302	20250220	134600	309997260	17790	17790	17790	17790	0
303	20250220	134500	309997260	17790	17790	17790	17790	15
304	20250220	134400	309730410	17790	17800	17800	17790	11
305	20250220	134300	309534620	17800	17800	17800	17800	485
306	20250220	134200	300901620	17800	17800	17800	17800	9
307	20250220	134100	300741420	17800	17800	17800	17800	0
308	20250220	134000	300741420	17800	17800	17800	17800	1
309	20250220	133900	300723620	17810	17810	17810	17810	15
310	20250220	133800	300456470	17800	17800	17800	17800	0
311	20250220	133700	300456470	17800	17800	17800	17800	13
312	20250220	133600	300225070	17800	17800	17800	17800	0
313	20250220	133500	300225070	17800	17800	17800	17800	0
314	20250220	133400	300225070	17800	17800	17800	17800	1
315	20250220	133300	300207270	17810	17810	17810	17810	0
316	20250220	133200	300207270	17810	17810	17810	17810	1
317	20250220	133100	300189460	17810	17810	17810	17810	6
318	20250220	133000	300082600	17810	17810	17810	17810	0
319	20250220	132900	300082600	17810	17810	17810	17810	1
320	20250220	132800	300064790	17810	17810	17810	17810	10
321	20250220	132700	299886690	17810	17810	17810	17810	3
322	20250220	132600	299833260	17800	17800	17800	17800	0
323	20250220	132500	299833260	17800	17800	17800	17800	18
324	20250220	132400	299512860	17800	17800	17800	17800	1
325	20250220	132300	299495060	17800	17800	17800	17800	1
326	20250220	132200	299477260	17810	17810	17810	17810	11
327	20250220	132100	299281350	17800	17800	17800	17800	2
328	20250220	132000	299245750	17800	17800	17800	17800	16
329	20250220	131900	298960950	17810	17810	17810	17810	9
330	20250220	131800	298800660	17810	17810	17810	17810	0
331	20250220	131700	298800660	17810	17810	17810	17810	1
332	20250220	131600	298782850	17850	17850	17850	17850	1
333	20250220	131500	298765000	17840	17800	17840	17800	506
334	20250220	131400	289738290	17800	17800	17800	17800	0
335	20250220	131300	289738290	17800	17800	17800	17800	510
336	20250220	131200	280660290	17800	17800	17800	17800	1
337	20250220	131100	280642490	17810	17810	17810	17810	0
338	20250220	131000	280642490	17810	17810	17810	17810	7
339	20250220	130900	280517820	17840	17820	17840	17820	50
340	20250220	130800	279625890	17810	17810	17810	17810	11
341	20250220	130700	279429980	17810	17810	17810	17810	0
342	20250220	130600	279429980	17810	17810	17810	17810	93
343	20250220	130500	277773650	17810	17810	17810	17810	10
344	20250220	130400	277595550	17810	17820	17820	17810	173
345	20250220	130300	274512700	17820	17820	17820	17820	0
346	20250220	130200	274512700	17820	17820	17820	17820	11
347	20250220	130100	274316680	17820	17820	17820	17820	0
348	20250220	130000	274316680	17820	17820	17820	17820	0
349	20250220	125900	274316680	17820	17820	17820	17820	9
350	20250220	125800	274156300	17820	17820	17820	17820	1
351	20250220	125700	274138480	17830	17830	17830	17830	0
352	20250220	125600	274138480	17830	17830	17830	17830	11
353	20250220	125500	273942350	17830	17830	17830	17830	0
354	20250220	125400	273942350	17830	17830	17830	17830	1
355	20250220	125300	273924520	17820	17820	17820	17810	20
356	20250220	125200	273568210	17820	17820	17820	17820	0
357	20250220	125100	273568210	17820	17820	17820	17820	0
358	20250220	125000	273568210	17820	17820	17820	17820	111
359	20250220	124900	271590190	17830	17830	17830	17830	0
360	20250220	124800	271590190	17830	17830	17830	17830	1
361	20250220	124700	271572360	17820	17820	17820	17820	10
362	20250220	124600	271394160	17820	17820	17820	17820	2
363	20250220	124500	271358520	17820	17820	17820	17820	1
364	20250220	124400	271340700	17840	17840	17840	17840	0
365	20250220	124300	271340700	17840	17840	17840	17840	0
366	20250220	124200	271340700	17840	17840	17840	17840	0
367	20250220	124100	271340700	17840	17840	17840	17840	0
368	20250220	124000	271340700	17840	17830	17840	17830	266
369	20250220	123900	266595290	17820	17820	17820	17820	9
370	20250220	123800	266434910	17820	17820	17820	17820	1
371	20250220	123700	266417090	17820	17820	17820	17820	1
372	20250220	123600	266399270	17820	17820	17820	17820	9
373	20250220	123500	266238890	17820	17820	17820	17820	0
374	20250220	123400	266238890	17820	17820	17820	17820	4
375	20250220	123300	266167610	17820	17820	17820	17820	10
376	20250220	123200	265989410	17820	17820	17820	17820	48
377	20250220	123100	265134050	17820	17820	17820	17820	1
378	20250220	123000	265116230	17820	17820	17820	17820	10
379	20250220	122900	264938030	17820	17820	17820	17820	0
380	20250220	122800	264938030	17820	17820	17820	17820	0
381	20250220	122700	264938030	17820	17820	17820	17820	11
382	20250220	122600	264742010	17810	17810	17810	17810	1
383	20250220	122500	264724200	17820	17820	17820	17820	10
384	20250220	122400	264546000	17810	17820	17820	17810	70
385	20250220	122300	263298700	17820	17820	17820	17820	2
386	20250220	122200	263263060	17800	17800	17800	17800	0
387	20250220	122100	263263060	17800	17800	17800	17800	9
388	20250220	122000	263102860	17800	17800	17800	17800	0
389	20250220	121900	263102860	17800	17800	17800	17800	0
390	20250220	121800	263102860	17800	17820	17820	17800	682
391	20250220	121700	250962860	17840	17840	17840	17840	0
392	20250220	121600	250962860	17840	17830	17840	17830	62
393	20250220	121500	249856800	17820	17820	17820	17820	1
394	20250220	121400	249838980	17840	17820	17840	17820	156
395	20250220	121300	247058960	17810	17810	17810	17810	177
396	20250220	121200	243906590	17820	17820	17820	17820	94
397	20250220	121100	242231510	17820	17820	17820	17820	1
398	20250220	121000	242213690	17820	17820	17830	17820	32
399	20250220	120900	241643430	17820	17820	17820	17820	0
400	20250220	120800	241643430	17820	17820	17820	17820	0
401	20250220	120700	241643430	17820	17820	17820	17820	10
402	20250220	120600	241465230	17830	17830	17830	17830	0
403	20250220	120500	241465230	17830	17840	17840	17830	52
404	20250220	120400	240537570	17830	17830	17830	17830	67
405	20250220	120300	239342960	17830	17830	17830	17830	0
406	20250220	120200	239342960	17830	17840	17840	17830	51
407	20250220	120100	238433130	17830	17830	17830	17830	11
408	20250220	120000	238237000	17830	17830	17830	17830	0
409	20250220	115900	238237000	17830	17830	17830	17830	3
410	20250220	115800	238183510	17840	17830	17840	17830	59
411	20250220	115700	237131040	17830	17830	17830	17830	0
412	20250220	115600	237131040	17830	17830	17830	17830	1
413	20250220	115500	237113210	17830	17830	17830	17830	10
414	20250220	115400	236934910	17830	17830	17830	17830	1
415	20250220	115300	236917080	17820	17820	17820	17820	0
416	20250220	115200	236917080	17820	17820	17820	17820	10
417	20250220	115100	236738880	17820	17830	17830	17820	3
418	20250220	115000	236685400	17820	17820	17820	17820	0
419	20250220	114900	236685400	17820	17820	17820	17820	11
420	20250220	114800	236489380	17820	17820	17820	17820	1
421	20250220	114700	236471560	17820	17820	17820	17820	1
422	20250220	114600	236453740	17820	17820	17820	17820	11
423	20250220	114500	236257720	17820	17820	17820	17820	0
424	20250220	114400	236257720	17820	17820	17820	17820	3
425	20250220	114300	236204260	17820	17820	17820	17820	11
426	20250220	114200	236008240	17820	17820	17820	17820	0
427	20250220	114100	236008240	17820	17820	17820	17820	9
428	20250220	114000	235847860	17820	17820	17820	17820	1
429	20250220	113900	235830040	17820	17820	17820	17820	1
430	20250220	113800	235812220	17820	17820	17820	17820	10
431	20250220	113700	235634020	17820	17820	17820	17820	2
432	20250220	113600	235598380	17820	17820	17820	17820	0
433	20250220	113500	235598380	17820	17820	17820	17820	9
434	20250220	113400	235438000	17820	17820	17820	17820	0
435	20250220	113300	235438000	17820	17820	17820	17820	0
436	20250220	113200	235438000	17820	17820	17820	17820	12
437	20250220	113100	235224160	17820	17820	17820	17820	50
438	20250220	113000	234333160	17860	17820	17880	17820	375
439	20250220	112900	227643540	17820	17820	17820	17820	0
440	20250220	112800	227643540	17820	17820	17820	17820	1
441	20250220	112700	227625720	17810	17810	17810	17810	0
442	20250220	112600	227625720	17810	17830	17830	17810	239
443	20250220	112500	223366750	17830	17830	17830	17830	5
444	20250220	112400	223277600	17820	17820	17820	17820	2
445	20250220	112300	223241960	17830	17830	17830	17830	20
446	20250220	112200	222885360	17840	17830	17840	17830	20
447	20250220	112100	222528670	17820	17820	17820	17820	1
448	20250220	112000	222510850	17830	17830	17830	17830	1
449	20250220	111900	222493020	17830	17830	17830	17830	0
450	20250220	111800	222493020	17830	17830	17830	17830	302
451	20250220	111700	217108360	17830	17830	17830	17830	9
452	20250220	111600	216947890	17830	17830	17830	17830	0
453	20250220	111500	216947890	17830	17830	17830	17830	0
454	20250220	111400	216947890	17830	17830	17830	17830	12
455	20250220	111300	216733930	17830	17830	17830	17830	1
456	20250220	111200	216716100	17830	17830	17830	17830	9
457	20250220	111100	216555630	17830	17830	17830	17830	1
458	20250220	111000	216537800	17840	17840	17840	17840	16
459	20250220	110900	216252360	17840	17840	17840	17840	11
460	20250220	110800	216056120	17840	17840	17840	17840	14
461	20250220	110700	215806360	17830	17840	17840	17830	2
462	20250220	110600	215770690	17840	17840	17840	17840	10
463	20250220	110500	215592290	17840	17860	17860	17840	17
464	20250220	110400	215288970	17860	17860	17870	17860	51
465	20250220	110300	214377620	17870	17840	17870	17840	165
466	20250220	110200	211430200	17860	17840	17860	17840	171
467	20250220	110100	208377570	17830	17830	17830	17830	0
468	20250220	110000	208377570	17830	17830	17830	17830	16
469	20250220	105900	208092290	17830	17830	17830	17830	1
470	20250220	105800	208074460	17840	17840	17840	17840	0
471	20250220	105700	208074460	17840	17840	17840	17840	0
472	20250220	105600	208074460	17840	17840	17840	17840	3
473	20250220	105500	208020940	17840	17840	17840	17840	2
474	20250220	105400	207985260	17840	17840	17840	17840	9
475	20250220	105300	207824700	17840	17840	17840	17840	0
476	20250220	105200	207824700	17840	17850	17850	17840	6
477	20250220	105100	207717610	17850	17850	17850	17850	9
478	20250220	105000	207556960	17840	17840	17840	17840	0
479	20250220	104900	207556960	17840	17840	17840	17840	1
480	20250220	104800	207539120	17850	17850	17850	17850	3
481	20250220	104700	207485570	17840	17840	17840	17840	0
482	20250220	104600	207485570	17840	17840	17840	17840	2
483	20250220	104500	207449890	17850	17850	17850	17850	6
484	20250220	104400	207342790	17850	17840	17850	17840	2
485	20250220	104300	207307100	17840	17830	17840	17830	12
486	20250220	104200	207093120	17830	17830	17830	17830	2
487	20250220	104100	207057460	17850	17850	17850	17850	0
488	20250220	104000	207057460	17850	17830	17850	17830	13
489	20250220	103900	206825630	17830	17830	17830	17830	0
490	20250220	103800	206825630	17830	17830	17830	17830	2
491	20250220	103700	206789970	17850	17830	17850	17830	11
492	20250220	103600	206593800	17830	17830	17850	17830	3
493	20250220	103500	206540290	17830	17830	17830	17830	0
494	20250220	103400	206540290	17830	17840	17840	17830	12
495	20250220	103300	206326230	17840	17830	17840	17830	3
496	20250220	103200	206272720	17830	17840	17840	17830	3
497	20250220	103100	206219210	17830	17830	17830	17830	18
498	20250220	103000	205898270	17830	17830	17830	17830	0
499	20250220	102900	205898270	17830	17830	17830	17830	2
500	20250220	102800	205862610	17840	17840	17840	17840	9
501	20250220	102700	205702050	17840	17830	17840	17830	6
502	20250220	102600	205595030	17830	17830	17830	17830	1
503	20250220	102500	205577200	17830	17840	17840	17830	113
504	20250220	102400	203562040	17840	17840	17840	17840	1
505	20250220	102300	203544200	17840	17840	17840	17840	1
506	20250220	102200	203526360	17830	17830	17830	17830	2
507	20250220	102100	203490700	17830	17850	17850	17830	3
508	20250220	102000	203437170	17830	17830	17830	17830	2
509	20250220	101900	203401510	17830	17830	17830	17830	1
510	20250220	101800	203383680	17850	17820	17850	17820	3
511	20250220	101700	203330160	17840	17820	17850	17820	4
512	20250220	101600	203258800	17850	17820	17870	17820	9
513	20250220	101500	203098120	17820	17850	17850	17820	5
514	20250220	101400	203008900	17850	17850	17850	17820	7
515	20250220	101300	202883990	17850	17850	17850	17820	3
516	20250220	101200	202830470	17830	17830	17830	17830	43
517	20250220	101100	202063780	17850	17850	17850	17850	1
518	20250220	101000	202045930	17870	17850	17870	17850	8
519	20250220	100900	201903040	17840	17850	17850	17840	912
520	20250220	100800	185623940	17850	17850	17850	17850	2
521	20250220	100700	185588240	17860	17860	17860	17860	0
522	20250220	100600	185588240	17860	17860	17860	17860	0
523	20250220	100500	185588240	17860	17860	17860	17860	2
524	20250220	100400	185552520	17860	17860	17860	17860	1
525	20250220	100300	185534660	17860	17860	17860	17860	1
526	20250220	100200	185516800	17850	17850	17850	17850	250
527	20250220	100100	181054300	17850	17860	17860	17850	2373
528	20250220	100000	138691550	17860	17860	17860	17860	1
529	20250220	095900	138673690	17860	17860	17860	17860	0
530	20250220	095800	138673690	17860	17860	17860	17860	2
531	20250220	095700	138637970	17860	17860	17860	17860	1
532	20250220	095600	138620110	17860	17860	17860	17860	0
533	20250220	095500	138620110	17860	17860	17860	17860	1
534	20250220	095400	138602250	17860	17860	17860	17860	1
535	20250220	095300	138584390	17860	17860	17860	17860	0
536	20250220	095200	138584390	17860	17860	17860	17860	3
537	20250220	095100	138530810	17860	17860	17860	17860	1
538	20250220	095000	138512950	17860	17860	17860	17860	50
539	20250220	094900	137619950	17860	17860	17860	17860	1
540	20250220	094800	137602090	17860	17860	17860	17860	0
541	20250220	094700	137602090	17860	17860	17860	17860	0
542	20250220	094600	137602090	17860	17860	17860	17860	1
543	20250220	094500	137584230	17870	17870	17870	17870	0
544	20250220	094400	137584230	17870	17870	17870	17870	0
545	20250220	094300	137584230	17870	17870	17870	17870	1
546	20250220	094200	137566360	17860	17870	17870	17860	86
547	20250220	094100	136029840	17890	17890	17890	17890	0
548	20250220	094000	136029840	17890	17890	17890	17890	0
549	20250220	093900	136029840	17890	17890	17890	17890	0
550	20250220	093800	136029840	17890	17890	17890	17890	0
551	20250220	093700	136029840	17890	17890	17890	17890	0
552	20250220	093600	136029840	17890	17890	17890	17890	2
553	20250220	093500	135994060	17890	17890	17890	17890	1
554	20250220	093400	135976170	17890	17880	17890	17880	100
555	20250220	093300	134187670	17890	17890	17890	17890	1
556	20250220	093200	134169780	17890	17890	17890	17890	0
557	20250220	093100	134169780	17890	17890	17890	17890	1
558	20250220	093000	134151890	17900	17890	17900	17890	137
559	20250220	092900	131700270	17800	17800	17800	17800	0
560	20250220	092800	131700270	17800	17800	17800	17800	0
561	20250220	092700	131700270	17800	17800	17800	17800	199
562	20250220	092600	128158070	17800	17870	17870	17800	1675
563	20250220	092500	98337860	17870	17880	17880	17870	32
564	20250220	092400	97766000	17870	17870	17870	17870	0
565	20250220	092300	97766000	17870	17870	17870	17870	0
566	20250220	092200	97766000	17870	17870	17870	17870	0
567	20250220	092100	97766000	17870	17870	17870	17870	0
568	20250220	092000	97766000	17870	17870	17870	17870	0
569	20250220	091900	97766000	17870	17870	17870	17870	40
570	20250220	091800	97051200	17910	17910	17910	17910	1
571	20250220	091700	97033290	17910	17920	17920	17910	267
572	20250220	091600	92250890	17920	17920	17920	17920	0
573	20250220	091500	92250890	17920	17920	17920	17920	0
574	20250220	091400	92250890	17920	17920	17920	17920	0
575	20250220	091300	92250890	17920	17920	17920	17920	0
576	20250220	091200	92250890	17920	17900	17920	17900	1990
577	20250220	091100	56600130	17870	17870	17870	17870	0
578	20250220	091000	56600130	17870	17870	17870	17870	0
579	20250220	090900	56600130	17870	17870	17870	17870	0
580	20250220	090800	56600130	17870	17870	17870	17870	0
581	20250220	090700	56600130	17870	17880	17880	17870	3
582	20250220	090600	56546500	17890	17890	17890	17890	1
583	20250220	090500	56528610	17920	17920	17920	17920	0
584	20250220	090400	56528610	17920	17920	17920	17920	0
585	20250220	090300	56528610	17920	17910	17950	17910	1034
586	20250220	090200	37999120	17910	17900	17910	17900	2048
587	20250220	090100	1320870	17840	17850	17850	17840	8
588	20250220	090000	1178100	17850	17850	17850	17850	66