KissMeData/001560/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	183500	215873080	9690	9690	9690	9690	45
3	20250218	183400	215873080	9690	9690	9690	9690	0
4	20250218	183300	215873080	9690	9690	9690	9690	0
5	20250218	183200	215873080	9690	9690	9690	9690	0
6	20250218	183100	215873080	9690	9690	9690	9690	0
7	20250218	183000	215873080	9690	9690	9690	9690	0
8	20250218	182900	215873080	9690	9690	9690	9690	0
9	20250218	182800	215873080	9690	9690	9690	9690	0
10	20250218	182700	215873080	9690	9690	9690	9690	0
11	20250218	182600	215873080	9690	9690	9690	9690	0
12	20250218	182500	215873080	9690	9690	9690	9690	0
13	20250218	182400	215873080	9690	9690	9690	9690	0
14	20250218	182300	215873080	9690	9690	9690	9690	0
15	20250218	182200	215873080	9690	9690	9690	9690	0
16	20250218	182100	215873080	9690	9690	9690	9690	0
17	20250218	182000	215873080	9690	9690	9690	9690	0
18	20250218	181900	215873080	9690	9690	9690	9690	0
19	20250218	181800	215873080	9690	9690	9690	9690	0
20	20250218	181700	215873080	9690	9690	9690	9690	0
21	20250218	181600	215873080	9690	9690	9690	9690	0
22	20250218	181500	215873080	9690	9690	9690	9690	0
23	20250218	181400	215873080	9690	9690	9690	9690	0
24	20250218	181300	215873080	9690	9690	9690	9690	0
25	20250218	181200	215873080	9690	9690	9690	9690	0
26	20250218	181100	215873080	9690	9690	9690	9690	0
27	20250218	181000	215873080	9690	9690	9690	9690	0
28	20250218	180900	215873080	9690	9690	9690	9690	0
29	20250218	180800	215873080	9690	9690	9690	9690	0
30	20250218	180700	215873080	9690	9690	9690	9690	0
31	20250218	180600	215873080	9690	9690	9690	9690	0
32	20250218	180500	215873080	9690	9690	9690	9690	45
33	20250218	180400	215873080	9690	9690	9690	9690	0
34	20250218	180300	215873080	9690	9690	9690	9690	0
35	20250218	180200	215873080	9690	9690	9690	9690	0
36	20250218	180100	215873080	9690	9690	9690	9690	0
37	20250218	180000	215873080	9690	9690	9690	9690	0
38	20250218	175900	215873080	9690	9690	9690	9690	0
39	20250218	175800	215873080	9690	9690	9690	9690	0
40	20250218	175700	215873080	9690	9690	9690	9690	0
41	20250218	175600	215873080	9690	9690	9690	9690	0
42	20250218	175500	215873080	9690	9690	9690	9690	0
43	20250218	175400	215873080	9690	9690	9690	9690	0
44	20250218	175300	215873080	9690	9690	9690	9690	0
45	20250218	175200	215873080	9690	9690	9690	9690	0
46	20250218	175100	215873080	9690	9690	9690	9690	0
47	20250218	175000	215873080	9690	9690	9690	9690	0
48	20250218	174900	215873080	9690	9690	9690	9690	0
49	20250218	174800	215873080	9690	9690	9690	9690	0
50	20250218	174700	215873080	9690	9690	9690	9690	0
51	20250218	174600	215873080	9690	9690	9690	9690	0
52	20250218	174500	215873080	9690	9690	9690	9690	0
53	20250218	174400	215873080	9690	9690	9690	9690	0
54	20250218	174300	215873080	9690	9690	9690	9690	0
55	20250218	174200	215873080	9690	9690	9690	9690	0
56	20250218	174100	215873080	9690	9690	9690	9690	0
57	20250218	174000	215873080	9690	9690	9690	9690	0
58	20250218	173900	215873080	9690	9690	9690	9690	0
59	20250218	173800	215873080	9690	9690	9690	9690	0
60	20250218	173700	215873080	9690	9690	9690	9690	0
61	20250218	173600	215873080	9690	9690	9690	9690	0
62	20250218	173500	215873080	9690	9690	9690	9690	45
63	20250218	173400	215873080	9690	9690	9690	9690	0
64	20250218	173300	215873080	9690	9690	9690	9690	0
65	20250218	173200	215873080	9690	9690	9690	9690	0
66	20250218	173100	215873080	9690	9690	9690	9690	0
67	20250218	173000	215873080	9690	9690	9690	9690	0
68	20250218	172900	215873080	9690	9690	9690	9690	0
69	20250218	172800	215873080	9690	9690	9690	9690	0
70	20250218	172700	215873080	9690	9690	9690	9690	0
71	20250218	172600	215873080	9690	9690	9690	9690	0
72	20250218	172500	215873080	9690	9690	9690	9690	0
73	20250218	172400	215873080	9690	9690	9690	9690	0
74	20250218	172300	215873080	9690	9690	9690	9690	0
75	20250218	172200	215873080	9690	9690	9690	9690	0
76	20250218	172100	215873080	9690	9690	9690	9690	0
77	20250218	172000	215873080	9690	9690	9690	9690	0
78	20250218	171900	215873080	9690	9690	9690	9690	0
79	20250218	171800	215873080	9690	9690	9690	9690	0
80	20250218	171700	215873080	9690	9690	9690	9690	0
81	20250218	171600	215873080	9690	9690	9690	9690	0
82	20250218	171500	215873080	9690	9690	9690	9690	0
83	20250218	171400	215873080	9690	9690	9690	9690	0
84	20250218	171300	215873080	9690	9690	9690	9690	0
85	20250218	171200	215873080	9690	9690	9690	9690	0
86	20250218	171100	215873080	9690	9690	9690	9690	0
87	20250218	171000	215873080	9690	9690	9690	9690	0
88	20250218	170900	215873080	9690	9690	9690	9690	0
89	20250218	170800	215873080	9690	9690	9690	9690	0
90	20250218	170700	215873080	9690	9690	9690	9690	0
91	20250218	170600	215873080	9690	9690	9690	9690	0
92	20250218	170500	215873080	9690	9690	9690	9690	45
93	20250218	170400	215873080	9690	9690	9690	9690	0
94	20250218	170300	215873080	9690	9690	9690	9690	0
95	20250218	170200	215873080	9690	9690	9690	9690	0
96	20250218	170100	215873080	9690	9690	9690	9690	0
97	20250218	170000	215873080	9690	9690	9690	9690	0
98	20250218	165900	215873080	9690	9690	9690	9690	0
99	20250218	165800	215873080	9690	9690	9690	9690	0
100	20250218	165700	215873080	9690	9690	9690	9690	0
101	20250218	165600	215873080	9690	9690	9690	9690	0
102	20250218	165500	215873080	9690	9690	9690	9690	0
103	20250218	165400	215873080	9690	9690	9690	9690	0
104	20250218	165300	215873080	9690	9690	9690	9690	0
105	20250218	165200	215873080	9690	9690	9690	9690	0
106	20250218	165100	215873080	9690	9690	9690	9690	0
107	20250218	165000	215873080	9690	9690	9690	9690	0
108	20250218	164900	215873080	9690	9690	9690	9690	0
109	20250218	164800	215873080	9690	9690	9690	9690	0
110	20250218	164700	215873080	9690	9690	9690	9690	0
111	20250218	164600	215873080	9690	9690	9690	9690	0
112	20250218	164500	215873080	9690	9690	9690	9690	0
113	20250218	164400	215873080	9690	9690	9690	9690	0
114	20250218	164300	215873080	9690	9690	9690	9690	0
115	20250218	164200	215873080	9690	9690	9690	9690	0
116	20250218	164100	215873080	9690	9690	9690	9690	0
117	20250218	164000	215873080	9690	9690	9690	9690	0
118	20250218	163900	215873080	9690	9690	9690	9690	0
119	20250218	163800	215873080	9690	9690	9690	9690	0
120	20250218	163700	215873080	9690	9690	9690	9690	0
121	20250218	163600	215873080	9690	9690	9690	9690	0
122	20250218	163500	215873080	9690	9690	9690	9690	45
123	20250218	163400	215873080	9690	9690	9690	9690	0
124	20250218	163300	215873080	9690	9690	9690	9690	0
125	20250218	163200	215873080	9690	9690	9690	9690	0
126	20250218	163100	215873080	9690	9690	9690	9690	0
127	20250218	163000	215873080	9690	9690	9690	9690	0
128	20250218	162900	215873080	9690	9690	9690	9690	0
129	20250218	162800	215873080	9690	9690	9690	9690	0
130	20250218	162700	215873080	9690	9690	9690	9690	0
131	20250218	162600	215873080	9690	9690	9690	9690	0
132	20250218	162500	215873080	9690	9690	9690	9690	0
133	20250218	162400	215873080	9690	9690	9690	9690	0
134	20250218	162300	215873080	9690	9690	9690	9690	0
135	20250218	162200	215873080	9690	9690	9690	9690	0
136	20250218	162100	215873080	9690	9690	9690	9690	0
137	20250218	162000	215873080	9690	9690	9690	9690	0
138	20250218	161900	215873080	9690	9690	9690	9690	0
139	20250218	161800	215873080	9690	9690	9690	9690	0
140	20250218	161700	215873080	9690	9690	9690	9690	0
141	20250218	161600	215873080	9690	9690	9690	9690	0
142	20250218	161500	215873080	9690	9690	9690	9690	0
143	20250218	161400	215873080	9690	9690	9690	9690	0
144	20250218	161300	215873080	9690	9690	9690	9690	0
145	20250218	161200	215873080	9690	9690	9690	9690	0
146	20250218	161100	215873080	9690	9690	9690	9690	0
147	20250218	161000	215873080	9690	9690	9690	9690	0
148	20250218	160900	215873080	9690	9690	9690	9690	0
149	20250218	160800	215873080	9690	9690	9690	9690	0
150	20250218	160700	215873080	9690	9690	9690	9690	0
151	20250218	160600	215873080	9690	9690	9690	9690	0
152	20250218	160500	215873080	9690	9690	9690	9690	45
153	20250218	160400	215873080	9690	9690	9690	9690	0
154	20250218	160300	215873080	9690	9690	9690	9690	0
155	20250218	160200	215873080	9690	9690	9690	9690	0
156	20250218	160100	215873080	9690	9690	9690	9690	0
157	20250218	160000	215873080	9690	9690	9690	9690	0
158	20250218	155900	215873080	9690	9690	9690	9690	0
159	20250218	155800	215873080	9690	9690	9690	9690	0
160	20250218	155700	215873080	9690	9690	9690	9690	0
161	20250218	155600	215873080	9690	9690	9690	9690	0
162	20250218	155500	215873080	9690	9690	9690	9690	0
163	20250218	155400	215873080	9690	9690	9690	9690	0
164	20250218	155300	215873080	9690	9690	9690	9690	0
165	20250218	155200	215873080	9690	9690	9690	9690	0
166	20250218	155100	215873080	9690	9690	9690	9690	0
167	20250218	155000	215873080	9690	9690	9690	9690	0
168	20250218	154900	215873080	9690	9690	9690	9690	0
169	20250218	154800	215873080	9690	9690	9690	9690	0
170	20250218	154700	215873080	9690	9690	9690	9690	0
171	20250218	154600	215873080	9690	9690	9690	9690	0
172	20250218	154500	215873080	9690	9690	9690	9690	0
173	20250218	154400	215873080	9690	9690	9690	9690	0
174	20250218	154300	215873080	9690	9690	9690	9690	0
175	20250218	154200	215873080	9690	9690	9690	9690	0
176	20250218	154100	215873080	9690	9690	9690	9690	0
177	20250218	154000	215873080	9690	9690	9690	9690	0
178	20250218	153900	215873080	9690	9690	9690	9690	0
179	20250218	153800	215873080	9690	9690	9690	9690	0
180	20250218	153700	215873080	9690	9690	9690	9690	0
181	20250218	153600	215873080	9690	9690	9690	9690	0
182	20250218	153500	215873080	9690	9690	9690	9690	45
183	20250218	153400	215873080	9690	9690	9690	9690	0
184	20250218	153300	215873080	9690	9690	9690	9690	0
185	20250218	153200	215873080	9690	9690	9690	9690	0
186	20250218	153100	215873080	9690	9690	9690	9690	0
187	20250218	153000	215873080	9690	9690	9690	9690	45
188	20250218	152900	215437030	9780	9780	9780	9780	0
189	20250218	152800	215437030	9780	9780	9780	9780	0
190	20250218	152700	215437030	9780	9780	9780	9780	0
191	20250218	152600	215437030	9780	9780	9780	9780	0
192	20250218	152500	215437030	9780	9780	9780	9780	0
193	20250218	152400	215437030	9780	9780	9780	9780	0
194	20250218	152300	215437030	9780	9780	9780	9780	0
195	20250218	152200	215437030	9780	9780	9780	9780	0
196	20250218	152100	215437030	9780	9780	9780	9780	0
197	20250218	152000	215437030	9780	9780	9780	9780	0
198	20250218	151900	215437030	9780	9780	9780	9780	0
199	20250218	151800	215437030	9780	9780	9780	9780	0
200	20250218	151700	215437030	9780	9780	9780	9780	0
201	20250218	151600	215437030	9780	9740	9780	9740	162
202	20250218	151500	213857560	9740	9740	9740	9740	76
203	20250218	151400	213117320	9750	9750	9750	9750	0
204	20250218	151300	213117320	9750	9740	9750	9740	165
205	20250218	151200	211509540	9670	9670	9670	9670	0
206	20250218	151100	211509540	9670	9670	9670	9670	0
207	20250218	151000	211509540	9670	9670	9670	9670	0
208	20250218	150900	211509540	9670	9670	9670	9670	0
209	20250218	150800	211509540	9670	9670	9670	9670	0
210	20250218	150700	211509540	9670	9670	9670	9670	88
211	20250218	150600	210658580	9640	9640	9640	9640	213
212	20250218	150500	208605260	9670	9720	9750	9670	800
213	20250218	150400	200849450	9750	9640	9750	9640	615
214	20250218	150300	194914260	9630	9630	9630	9630	1
215	20250218	150200	194904630	9670	9670	9670	9670	0
216	20250218	150100	194904630	9670	9670	9670	9670	201
217	20250218	150000	192960960	9680	9640	9750	9640	1210
218	20250218	145900	181250100	9630	9630	9630	9630	0
219	20250218	145800	181250100	9630	9630	9630	9630	0
220	20250218	145700	181250100	9630	9630	9630	9630	0
221	20250218	145600	181250100	9630	9630	9630	9630	0
222	20250218	145500	181250100	9630	9630	9630	9630	0
223	20250218	145400	181250100	9630	9630	9630	9630	0
224	20250218	145300	181250100	9630	9630	9630	9630	0
225	20250218	145200	181250100	9630	9630	9630	9630	0
226	20250218	145100	181250100	9630	9630	9630	9630	0
227	20250218	145000	181250100	9630	9630	9630	9630	0
228	20250218	144900	181250100	9630	9630	9630	9630	1
229	20250218	144800	181240470	9630	9630	9630	9630	0
230	20250218	144700	181240470	9630	9630	9630	9630	10
231	20250218	144600	181144170	9630	9630	9630	9630	2
232	20250218	144500	181124910	9630	9630	9630	9630	0
233	20250218	144400	181124910	9630	9630	9630	9630	0
234	20250218	144300	181124910	9630	9630	9630	9630	0
235	20250218	144200	181124910	9630	9630	9630	9630	0
236	20250218	144100	181124910	9630	9630	9630	9630	0
237	20250218	144000	181124910	9630	9630	9630	9630	0
238	20250218	143900	181124910	9630	9630	9630	9630	0
239	20250218	143800	181124910	9630	9630	9630	9630	0
240	20250218	143700	181124910	9630	9630	9630	9630	0
241	20250218	143600	181124910	9630	9630	9630	9630	0
242	20250218	143500	181124910	9630	9630	9630	9630	0
243	20250218	143400	181124910	9630	9630	9630	9630	114
244	20250218	143300	180027090	9630	9630	9630	9630	0
245	20250218	143200	180027090	9630	9630	9630	9630	1
246	20250218	143100	180017460	9630	9630	9630	9630	0
247	20250218	143000	180017460	9630	9630	9630	9630	0
248	20250218	142900	180017460	9630	9630	9630	9630	0
249	20250218	142800	180017460	9630	9630	9630	9630	0
250	20250218	142700	180017460	9630	9630	9630	9630	0
251	20250218	142600	180017460	9630	9630	9630	9630	0
252	20250218	142500	180017460	9630	9630	9630	9630	0
253	20250218	142400	180017460	9630	9630	9630	9630	0
254	20250218	142300	180017460	9630	9630	9630	9630	0
255	20250218	142200	180017460	9630	9630	9630	9630	0
256	20250218	142100	180017460	9630	9630	9630	9630	0
257	20250218	142000	180017460	9630	9630	9630	9630	0
258	20250218	141900	180017460	9630	9630	9630	9630	0
259	20250218	141800	180017460	9630	9630	9630	9630	0
260	20250218	141700	180017460	9630	9630	9630	9630	0
261	20250218	141600	180017460	9630	9630	9630	9630	0
262	20250218	141500	180017460	9630	9630	9630	9630	2
263	20250218	141400	179998200	9630	9630	9630	9630	0
264	20250218	141300	179998200	9630	9630	9630	9630	0
265	20250218	141200	179998200	9630	9650	9650	9630	98
266	20250218	141100	179054440	9650	9650	9650	9650	0
267	20250218	141000	179054440	9650	9650	9650	9650	0
268	20250218	140900	179054440	9650	9650	9650	9650	0
269	20250218	140800	179054440	9650	9650	9650	9650	0
270	20250218	140700	179054440	9650	9650	9650	9650	1
271	20250218	140600	179044790	9650	9650	9650	9650	0
272	20250218	140500	179044790	9650	9650	9650	9650	0
273	20250218	140400	179044790	9650	9650	9650	9650	0
274	20250218	140300	179044790	9650	9650	9650	9650	0
275	20250218	140200	179044790	9650	9650	9650	9650	0
276	20250218	140100	179044790	9650	9650	9650	9650	0
277	20250218	140000	179044790	9650	9650	9650	9650	0
278	20250218	135900	179044790	9650	9650	9650	9650	0
279	20250218	135800	179044790	9650	9650	9650	9650	0
280	20250218	135700	179044790	9650	9650	9650	9650	0
281	20250218	135600	179044790	9650	9650	9650	9650	0
282	20250218	135500	179044790	9650	9650	9650	9650	0
283	20250218	135400	179044790	9650	9660	9660	9650	20
284	20250218	135300	178851760	9660	9660	9660	9660	10
285	20250218	135200	178755160	9670	9670	9670	9670	0
286	20250218	135100	178755160	9670	9670	9670	9670	0
287	20250218	135000	178755160	9670	9670	9670	9670	0
288	20250218	134900	178755160	9670	9670	9670	9670	0
289	20250218	134800	178755160	9670	9670	9670	9670	0
290	20250218	134700	178755160	9670	9670	9670	9670	0
291	20250218	134600	178755160	9670	9670	9670	9670	0
292	20250218	134500	178755160	9670	9670	9670	9670	0
293	20250218	134400	178755160	9670	9670	9670	9670	0
294	20250218	134300	178755160	9670	9670	9670	9670	0
295	20250218	134200	178755160	9670	9670	9670	9670	0
296	20250218	134100	178755160	9670	9670	9670	9670	0
297	20250218	134000	178755160	9670	9670	9670	9670	0
298	20250218	133900	178755160	9670	9670	9670	9670	0
299	20250218	133800	178755160	9670	9670	9670	9670	100
300	20250218	133700	177788160	9670	9670	9670	9670	0
301	20250218	133600	177788160	9670	9670	9670	9670	0
302	20250218	133500	177788160	9670	9670	9670	9670	1
303	20250218	133400	177778490	9670	9670	9670	9670	1
304	20250218	133300	177768820	9680	9680	9680	9680	1
305	20250218	133200	177759140	9680	9680	9680	9680	0
306	20250218	133100	177759140	9680	9680	9680	9680	0
307	20250218	133000	177759140	9680	9680	9680	9680	0
308	20250218	132900	177759140	9680	9680	9680	9680	0
309	20250218	132800	177759140	9680	9680	9680	9680	0
310	20250218	132700	177759140	9680	9680	9680	9680	0
311	20250218	132600	177759140	9680	9680	9680	9680	0
312	20250218	132500	177759140	9680	9680	9680	9680	0
313	20250218	132400	177759140	9680	9680	9680	9680	0
314	20250218	132300	177759140	9680	9680	9680	9680	0
315	20250218	132200	177759140	9680	9680	9680	9680	0
316	20250218	132100	177759140	9680	9680	9680	9680	0
317	20250218	132000	177759140	9680	9680	9680	9680	0
318	20250218	131900	177759140	9680	9680	9680	9680	0
319	20250218	131800	177759140	9680	9680	9680	9680	0
320	20250218	131700	177759140	9680	9680	9680	9680	0
321	20250218	131600	177759140	9680	9680	9680	9680	0
322	20250218	131500	177759140	9680	9680	9680	9680	0
323	20250218	131400	177759140	9680	9680	9680	9680	0
324	20250218	131300	177759140	9680	9680	9680	9680	0
325	20250218	131200	177759140	9680	9680	9680	9680	0
326	20250218	131100	177759140	9680	9680	9680	9680	0
327	20250218	131000	177759140	9680	9680	9680	9680	0
328	20250218	130900	177759140	9680	9680	9680	9680	0
329	20250218	130800	177759140	9680	9680	9680	9680	0
330	20250218	130700	177759140	9680	9680	9680	9680	0
331	20250218	130600	177759140	9680	9680	9680	9680	0
332	20250218	130500	177759140	9680	9680	9680	9680	3
333	20250218	130400	177730100	9690	9690	9690	9690	0
334	20250218	130300	177730100	9690	9690	9690	9690	0
335	20250218	130200	177730100	9690	9690	9690	9690	0
336	20250218	130100	177730100	9690	9690	9690	9690	0
337	20250218	130000	177730100	9690	9690	9690	9690	0
338	20250218	125900	177730100	9690	9690	9690	9690	0
339	20250218	125800	177730100	9690	9690	9690	9690	0
340	20250218	125700	177730100	9690	9690	9690	9690	0
341	20250218	125600	177730100	9690	9690	9690	9690	0
342	20250218	125500	177730100	9690	9690	9690	9690	0
343	20250218	125400	177730100	9690	9690	9690	9690	0
344	20250218	125300	177730100	9690	9690	9690	9690	0
345	20250218	125200	177730100	9690	9690	9690	9690	0
346	20250218	125100	177730100	9690	9690	9690	9690	0
347	20250218	125000	177730100	9690	9690	9690	9690	0
348	20250218	124900	177730100	9690	9690	9690	9690	0
349	20250218	124800	177730100	9690	9690	9690	9690	0
350	20250218	124700	177730100	9690	9690	9690	9690	0
351	20250218	124600	177730100	9690	9690	9690	9690	0
352	20250218	124500	177730100	9690	9690	9690	9690	0
353	20250218	124400	177730100	9690	9690	9690	9690	0
354	20250218	124300	177730100	9690	9690	9690	9690	0
355	20250218	124200	177730100	9690	9690	9690	9690	0
356	20250218	124100	177730100	9690	9690	9690	9690	0
357	20250218	124000	177730100	9690	9690	9690	9690	0
358	20250218	123900	177730100	9690	9690	9690	9690	0
359	20250218	123800	177730100	9690	9690	9690	9690	0
360	20250218	123700	177730100	9690	9690	9690	9690	0
361	20250218	123600	177730100	9690	9690	9690	9690	0
362	20250218	123500	177730100	9690	9690	9690	9690	0
363	20250218	123400	177730100	9690	9690	9690	9690	0
364	20250218	123300	177730100	9690	9690	9690	9690	0
365	20250218	123200	177730100	9690	9690	9690	9690	0
366	20250218	123100	177730100	9690	9690	9690	9690	0
367	20250218	123000	177730100	9690	9690	9690	9690	0
368	20250218	122900	177730100	9690	9690	9690	9690	0
369	20250218	122800	177730100	9690	9690	9690	9690	0
370	20250218	122700	177730100	9690	9690	9690	9690	0
371	20250218	122600	177730100	9690	9700	9700	9690	2
372	20250218	122500	177710710	9710	9710	9710	9710	2
373	20250218	122400	177691290	9740	9740	9740	9740	0
374	20250218	122300	177691290	9740	9740	9740	9740	0
375	20250218	122200	177691290	9740	9690	9740	9690	320
376	20250218	122100	174587710	9690	9690	9690	9690	0
377	20250218	122000	174587710	9690	9690	9690	9690	0
378	20250218	121900	174587710	9690	9690	9690	9690	0
379	20250218	121800	174587710	9690	9690	9690	9690	0
380	20250218	121700	174587710	9690	9690	9690	9690	0
381	20250218	121600	174587710	9690	9690	9690	9690	0
382	20250218	121500	174587710	9690	9690	9690	9690	0
383	20250218	121400	174587710	9690	9690	9690	9690	0
384	20250218	121300	174587710	9690	9690	9690	9690	0
385	20250218	121200	174587710	9690	9690	9690	9690	0
386	20250218	121100	174587710	9690	9690	9690	9690	0
387	20250218	121000	174587710	9690	9690	9690	9690	0
388	20250218	120900	174587710	9690	9690	9690	9690	0
389	20250218	120800	174587710	9690	9690	9690	9690	0
390	20250218	120700	174587710	9690	9690	9690	9690	0
391	20250218	120600	174587710	9690	9690	9690	9690	100
392	20250218	120500	173618710	9690	9690	9690	9690	0
393	20250218	120400	173618710	9690	9690	9690	9690	96
394	20250218	120300	172688470	9680	9680	9680	9680	214
395	20250218	120200	170616950	9680	9680	9680	9680	0
396	20250218	120100	170616950	9680	9680	9680	9680	0
397	20250218	120000	170616950	9680	9680	9680	9680	0
398	20250218	115900	170616950	9680	9680	9680	9680	0
399	20250218	115800	170616950	9680	9680	9680	9680	0
400	20250218	115700	170616950	9680	9680	9680	9680	0
401	20250218	115600	170616950	9680	9680	9680	9680	0
402	20250218	115500	170616950	9680	9680	9680	9680	0
403	20250218	115400	170616950	9680	9680	9680	9680	30
404	20250218	115300	170326550	9680	9680	9680	9680	0
405	20250218	115200	170326550	9680	9680	9680	9680	0
406	20250218	115100	170326550	9680	9680	9680	9680	0
407	20250218	115000	170326550	9680	9680	9680	9680	0
408	20250218	114900	170326550	9680	9680	9680	9680	0
409	20250218	114800	170326550	9680	9650	9680	9650	224
410	20250218	114700	168164860	9650	9650	9650	9650	0
411	20250218	114600	168164860	9650	9600	9700	9600	373
412	20250218	114500	164573800	9610	9610	9610	9610	0
413	20250218	114400	164573800	9610	9610	9610	9610	0
414	20250218	114300	164573800	9610	9610	9610	9610	0
415	20250218	114200	164573800	9610	9620	9620	9610	52
416	20250218	114100	164073590	9620	9620	9620	9620	0
417	20250218	114000	164073590	9620	9620	9620	9620	0
418	20250218	113900	164073590	9620	9620	9620	9620	105
419	20250218	113800	163063490	9620	9620	9620	9620	0
420	20250218	113700	163063490	9620	9620	9620	9620	0
421	20250218	113600	163063490	9620	9630	9630	9620	33
422	20250218	113500	162745710	9640	9640	9640	9640	0
423	20250218	113400	162745710	9640	9640	9640	9640	0
424	20250218	113300	162745710	9640	9640	9640	9640	0
425	20250218	113200	162745710	9640	9640	9640	9640	0
426	20250218	113100	162745710	9640	9640	9640	9640	218
427	20250218	113000	160644190	9640	9640	9640	9640	218
428	20250218	112900	158542670	9630	9630	9630	9630	9
429	20250218	112800	158456000	9640	9640	9640	9640	0
430	20250218	112700	158456000	9640	9690	9690	9640	1100
431	20250218	112600	147831690	9750	9750	9750	9750	50
432	20250218	112500	147344190	9780	9660	9780	9660	535
433	20250218	112400	142172080	9630	9650	9650	9630	900
434	20250218	112300	133496190	9650	9760	9800	9650	808
435	20250218	112200	125646200	9800	9760	9800	9710	181
436	20250218	112100	123884480	9800	9680	9800	9680	755
437	20250218	112000	116544950	9700	9660	9700	9660	286
438	20250218	111900	113780650	9660	9660	9660	9660	10
439	20250218	111800	113684050	9660	9660	9660	9660	0
440	20250218	111700	113684050	9660	9660	9660	9660	0
441	20250218	111600	113684050	9660	9660	9660	9660	9
442	20250218	111500	113597110	9660	9660	9660	9660	0
443	20250218	111400	113597110	9660	9660	9660	9660	0
444	20250218	111300	113597110	9660	9660	9660	9660	0
445	20250218	111200	113597110	9660	9660	9660	9660	0
446	20250218	111100	113597110	9660	9660	9660	9660	0
447	20250218	111000	113597110	9660	9660	9660	9660	1
448	20250218	110900	113587450	9650	9650	9650	9650	0
449	20250218	110800	113587450	9650	9650	9650	9650	0
450	20250218	110700	113587450	9650	9650	9650	9650	0
451	20250218	110600	113587450	9650	9650	9650	9650	0
452	20250218	110500	113587450	9650	9650	9650	9650	0
453	20250218	110400	113587450	9650	9650	9650	9650	0
454	20250218	110300	113587450	9650	9650	9650	9650	0
455	20250218	110200	113587450	9650	9650	9650	9650	350
456	20250218	110100	110209950	9660	9660	9660	9660	0
457	20250218	110000	110209950	9660	9660	9660	9660	100
458	20250218	105900	109243950	9650	9650	9650	9650	0
459	20250218	105800	109243950	9650	9650	9650	9650	167
460	20250218	105700	107632400	9650	9650	9650	9650	0
461	20250218	105600	107632400	9650	9650	9650	9650	0
462	20250218	105500	107632400	9650	9650	9650	9650	0
463	20250218	105400	107632400	9650	9700	9780	9650	467
464	20250218	105300	103112130	9770	9620	9780	9620	598
465	20250218	105200	97328700	9630	9630	9630	9630	0
466	20250218	105100	97328700	9630	9630	9630	9630	0
467	20250218	105000	97328700	9630	9630	9630	9630	225
468	20250218	104900	95161950	9690	9690	9690	9690	0
469	20250218	104800	95161950	9690	9690	9690	9690	0
470	20250218	104700	95161950	9690	9690	9690	9690	0
471	20250218	104600	95161950	9690	9690	9690	9690	0
472	20250218	104500	95161950	9690	9690	9690	9690	0
473	20250218	104400	95161950	9690	9690	9690	9690	0
474	20250218	104300	95161950	9690	9690	9690	9690	0
475	20250218	104200	95161950	9690	9630	9750	9630	480
476	20250218	104100	90523090	9610	9630	9630	9610	221
477	20250218	104000	88394910	9640	9640	9640	9640	1
478	20250218	103900	88385270	9700	9700	9700	9700	1
479	20250218	103800	88375570	9710	9710	9710	9710	0
480	20250218	103700	88375570	9710	9710	9710	9710	0
481	20250218	103600	88375570	9710	9710	9710	9710	0
482	20250218	103500	88375570	9710	9710	9710	9710	0
483	20250218	103400	88375570	9710	9710	9710	9710	0
484	20250218	103300	88375570	9710	9640	9780	9640	753
485	20250218	103200	81097510	9620	9640	9640	9620	450
486	20250218	103100	76768340	9710	9640	9780	9640	509
487	20250218	103000	71841770	9640	9640	9640	9640	88
488	20250218	102900	70993450	9630	9630	9630	9630	13
489	20250218	102800	70868260	9630	9630	9630	9630	0
490	20250218	102700	70868260	9630	9630	9630	9630	0
491	20250218	102600	70868260	9630	9630	9630	9630	0
492	20250218	102500	70868260	9630	9640	9640	9630	18
493	20250218	102400	70694910	9630	9630	9630	9630	0
494	20250218	102300	70694910	9630	9630	9630	9630	0
495	20250218	102200	70694910	9630	9630	9630	9630	0
496	20250218	102100	70694910	9630	9630	9630	9630	0
497	20250218	102000	70694910	9630	9630	9630	9630	0
498	20250218	101900	70694910	9630	9630	9630	9630	0
499	20250218	101800	70694910	9630	9630	9630	9630	0
500	20250218	101700	70694910	9630	9630	9630	9630	0
501	20250218	101600	70694910	9630	9630	9630	9630	420
502	20250218	101500	66650310	9780	9650	9780	9650	347
503	20250218	101400	63294130	9630	9630	9630	9630	451
504	20250218	101300	58951000	9650	9650	9650	9650	1
505	20250218	101200	58941350	9650	9650	9650	9650	0
506	20250218	101100	58941350	9650	9660	9660	9600	91
507	20250218	101000	58063280	9680	9680	9680	9680	0
508	20250218	100900	58063280	9680	9680	9680	9680	0
509	20250218	100800	58063280	9680	9680	9680	9680	0
510	20250218	100700	58063280	9680	9680	9680	9680	0
511	20250218	100600	58063280	9680	9680	9680	9680	0
512	20250218	100500	58063280	9680	9690	9690	9680	341
513	20250218	100400	54762390	9690	9690	9690	9690	0
514	20250218	100300	54762390	9690	9690	9690	9690	0
515	20250218	100200	54762390	9690	9590	9760	9590	578
516	20250218	100100	49206240	9600	9600	9600	9600	16
517	20250218	100000	49052640	9600	9600	9600	9600	100
518	20250218	095900	48092640	9600	9600	9600	9600	0
519	20250218	095800	48092640	9600	9600	9600	9600	0
520	20250218	095700	48092640	9600	9630	9630	9600	1003
521	20250218	095600	38462650	9630	9620	9630	9620	3
522	20250218	095500	38433770	9630	9650	9650	9630	2
523	20250218	095400	38414490	9660	9660	9660	9660	1
524	20250218	095300	38404830	9660	9660	9660	9660	0
525	20250218	095200	38404830	9660	9660	9660	9660	0
526	20250218	095100	38404830	9660	9660	9660	9660	0
527	20250218	095000	38404830	9660	9660	9660	9660	88
528	20250218	094900	37554750	9640	9670	9670	9630	730
529	20250218	094800	30521810	9700	9700	9700	9700	88
530	20250218	094700	29668210	9680	9660	9810	9660	550
531	20250218	094600	24349530	9650	9650	9650	9650	0
532	20250218	094500	24349530	9650	9660	9660	9650	420
533	20250218	094400	20294450	9810	9810	9810	9810	0
534	20250218	094300	20294450	9810	9800	9810	9800	27
535	20250218	094200	20029820	9740	9720	9810	9720	915
536	20250218	094100	11113440	9730	9730	9730	9730	88
537	20250218	094000	10257200	9800	9690	9800	9690	300
538	20250218	093900	7345950	9630	9630	9630	9630	0
539	20250218	093800	7345950	9630	9630	9630	9630	0
540	20250218	093700	7345950	9630	9630	9630	9630	0
541	20250218	093600	7345950	9630	9630	9630	9630	0
542	20250218	093500	7345950	9630	9630	9630	9630	0
543	20250218	093400	7345950	9630	9630	9630	9630	0
544	20250218	093300	7345950	9630	9630	9630	9630	4
545	20250218	093200	7307430	9720	9720	9720	9720	0
546	20250218	093100	7307430	9720	9720	9720	9720	200
547	20250218	093000	5363430	9810	9810	9810	9810	0
548	20250218	092900	5363430	9810	9810	9810	9810	0
549	20250218	092800	5363430	9810	9810	9810	9810	0
550	20250218	092700	5363430	9810	9810	9810	9810	0
551	20250218	092600	5363430	9810	9810	9810	9810	0
552	20250218	092500	5363430	9810	9810	9810	9810	0
553	20250218	092400	5363430	9810	9810	9810	9810	0
554	20250218	092300	5363430	9810	9810	9810	9810	0
555	20250218	092200	5363430	9810	9810	9810	9810	2
556	20250218	092100	5343810	9870	9870	9870	9870	34
557	20250218	092000	5008230	9870	9870	9870	9870	110
558	20250218	091900	3922530	9870	9870	9870	9870	0
559	20250218	091800	3922530	9870	9870	9870	9870	0
560	20250218	091700	3922530	9870	9870	9870	9870	2
561	20250218	091600	3902790	9890	9890	9890	9890	0
562	20250218	091500	3902790	9890	9890	9890	9890	0
563	20250218	091400	3902790	9890	9890	9890	9890	0
564	20250218	091300	3902790	9890	9890	9890	9890	0
565	20250218	091200	3902790	9890	9890	9890	9890	0
566	20250218	091100	3902790	9890	9670	9890	9670	290
567	20250218	091000	1096480	9610	9610	9610	9610	0
568	20250218	090900	1096480	9610	9610	9610	9610	0
569	20250218	090800	1096480	9610	9610	9610	9610	0
570	20250218	090700	1096480	9610	9610	9610	9610	0
571	20250218	090600	1096480	9610	9610	9610	9610	0
572	20250218	090500	1096480	9610	9610	9610	9610	0
573	20250218	090400	1096480	9610	9610	9610	9610	0
574	20250218	090300	1096480	9610	9610	9610	9610	0
575	20250218	090200	1096480	9610	9610	9610	9610	0
576	20250218	090100	1096480	9610	9610	9610	9610	77
577	20250218	090000	356510	9610	9600	9700	9600	37