KissMeData/006090/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	184700	121336660	8870	8870	8870	8870	232
3	20250218	184600	121336660	8870	8870	8870	8870	0
4	20250218	184500	121336660	8870	8870	8870	8870	0
5	20250218	184400	121336660	8870	8870	8870	8870	0
6	20250218	184300	121336660	8870	8870	8870	8870	0
7	20250218	184200	121336660	8870	8870	8870	8870	0
8	20250218	184100	121336660	8870	8870	8870	8870	0
9	20250218	184000	121336660	8870	8870	8870	8870	0
10	20250218	183900	121336660	8870	8870	8870	8870	0
11	20250218	183800	121336660	8870	8870	8870	8870	0
12	20250218	183700	121336660	8870	8870	8870	8870	0
13	20250218	183600	121336660	8870	8870	8870	8870	0
14	20250218	183500	121336660	8870	8870	8870	8870	0
15	20250218	183400	121336660	8870	8870	8870	8870	0
16	20250218	183300	121336660	8870	8870	8870	8870	0
17	20250218	183200	121336660	8870	8870	8870	8870	0
18	20250218	183100	121336660	8870	8870	8870	8870	0
19	20250218	183000	121336660	8870	8870	8870	8870	0
20	20250218	182900	121336660	8870	8870	8870	8870	0
21	20250218	182800	121336660	8870	8870	8870	8870	0
22	20250218	182700	121336660	8870	8870	8870	8870	0
23	20250218	182600	121336660	8870	8870	8870	8870	0
24	20250218	182500	121336660	8870	8870	8870	8870	0
25	20250218	182400	121336660	8870	8870	8870	8870	0
26	20250218	182300	121336660	8870	8870	8870	8870	0
27	20250218	182200	121336660	8870	8870	8870	8870	0
28	20250218	182100	121336660	8870	8870	8870	8870	0
29	20250218	182000	121336660	8870	8870	8870	8870	0
30	20250218	181900	121336660	8870	8870	8870	8870	0
31	20250218	181800	121336660	8870	8870	8870	8870	0
32	20250218	181700	121336660	8870	8870	8870	8870	232
33	20250218	181600	121336660	8870	8870	8870	8870	0
34	20250218	181500	121336660	8870	8870	8870	8870	0
35	20250218	181400	121336660	8870	8870	8870	8870	0
36	20250218	181300	121336660	8870	8870	8870	8870	0
37	20250218	181200	121336660	8870	8870	8870	8870	0
38	20250218	181100	121336660	8870	8870	8870	8870	0
39	20250218	181000	121336660	8870	8870	8870	8870	0
40	20250218	180900	121336660	8870	8870	8870	8870	0
41	20250218	180800	121336660	8870	8870	8870	8870	0
42	20250218	180700	121336660	8870	8870	8870	8870	0
43	20250218	180600	121336660	8870	8870	8870	8870	0
44	20250218	180500	121336660	8870	8870	8870	8870	0
45	20250218	180400	121336660	8870	8870	8870	8870	0
46	20250218	180300	121336660	8870	8870	8870	8870	0
47	20250218	180200	121336660	8870	8870	8870	8870	0
48	20250218	180100	121336660	8870	8870	8870	8870	0
49	20250218	180000	121336660	8870	8870	8870	8870	0
50	20250218	175900	121336660	8870	8870	8870	8870	0
51	20250218	175800	121336660	8870	8870	8870	8870	0
52	20250218	175700	121336660	8870	8870	8870	8870	0
53	20250218	175600	121336660	8870	8870	8870	8870	0
54	20250218	175500	121336660	8870	8870	8870	8870	0
55	20250218	175400	121336660	8870	8870	8870	8870	0
56	20250218	175300	121336660	8870	8870	8870	8870	0
57	20250218	175200	121336660	8870	8870	8870	8870	0
58	20250218	175100	121336660	8870	8870	8870	8870	0
59	20250218	175000	121336660	8870	8870	8870	8870	0
60	20250218	174900	121336660	8870	8870	8870	8870	0
61	20250218	174800	121336660	8870	8870	8870	8870	0
62	20250218	174700	121336660	8870	8870	8870	8870	232
63	20250218	174600	121336660	8870	8870	8870	8870	0
64	20250218	174500	121336660	8870	8870	8870	8870	0
65	20250218	174400	121336660	8870	8870	8870	8870	0
66	20250218	174300	121336660	8870	8870	8870	8870	0
67	20250218	174200	121336660	8870	8870	8870	8870	0
68	20250218	174100	121336660	8870	8870	8870	8870	0
69	20250218	174000	121336660	8870	8870	8870	8870	0
70	20250218	173900	121336660	8870	8870	8870	8870	0
71	20250218	173800	121336660	8870	8870	8870	8870	0
72	20250218	173700	121336660	8870	8870	8870	8870	0
73	20250218	173600	121336660	8870	8870	8870	8870	0
74	20250218	173500	121336660	8870	8870	8870	8870	0
75	20250218	173400	121336660	8870	8870	8870	8870	0
76	20250218	173300	121336660	8870	8870	8870	8870	0
77	20250218	173200	121336660	8870	8870	8870	8870	0
78	20250218	173100	121336660	8870	8870	8870	8870	0
79	20250218	173000	121336660	8870	8870	8870	8870	0
80	20250218	172900	121336660	8870	8870	8870	8870	0
81	20250218	172800	121336660	8870	8870	8870	8870	0
82	20250218	172700	121336660	8870	8870	8870	8870	0
83	20250218	172600	121336660	8870	8870	8870	8870	0
84	20250218	172500	121336660	8870	8870	8870	8870	0
85	20250218	172400	121336660	8870	8870	8870	8870	0
86	20250218	172300	121336660	8870	8870	8870	8870	0
87	20250218	172200	121336660	8870	8870	8870	8870	0
88	20250218	172100	121336660	8870	8870	8870	8870	0
89	20250218	172000	121336660	8870	8870	8870	8870	0
90	20250218	171900	121336660	8870	8870	8870	8870	0
91	20250218	171800	121336660	8870	8870	8870	8870	0
92	20250218	171700	121336660	8870	8870	8870	8870	232
93	20250218	171600	121336660	8870	8870	8870	8870	0
94	20250218	171500	121336660	8870	8870	8870	8870	0
95	20250218	171400	121336660	8870	8870	8870	8870	0
96	20250218	171300	121336660	8870	8870	8870	8870	0
97	20250218	171200	121336660	8870	8870	8870	8870	0
98	20250218	171100	121336660	8870	8870	8870	8870	0
99	20250218	171000	121336660	8870	8870	8870	8870	0
100	20250218	170900	121336660	8870	8870	8870	8870	0
101	20250218	170800	121336660	8870	8870	8870	8870	0
102	20250218	170700	121336660	8870	8870	8870	8870	0
103	20250218	170600	121336660	8870	8870	8870	8870	0
104	20250218	170500	121336660	8870	8870	8870	8870	0
105	20250218	170400	121336660	8870	8870	8870	8870	0
106	20250218	170300	121336660	8870	8870	8870	8870	0
107	20250218	170200	121336660	8870	8870	8870	8870	0
108	20250218	170100	121336660	8870	8870	8870	8870	0
109	20250218	170000	121336660	8870	8870	8870	8870	0
110	20250218	165900	121336660	8870	8870	8870	8870	0
111	20250218	165800	121336660	8870	8870	8870	8870	0
112	20250218	165700	121336660	8870	8870	8870	8870	0
113	20250218	165600	121336660	8870	8870	8870	8870	0
114	20250218	165500	121336660	8870	8870	8870	8870	0
115	20250218	165400	121336660	8870	8870	8870	8870	0
116	20250218	165300	121336660	8870	8870	8870	8870	0
117	20250218	165200	121336660	8870	8870	8870	8870	0
118	20250218	165100	121336660	8870	8870	8870	8870	0
119	20250218	165000	121336660	8870	8870	8870	8870	0
120	20250218	164900	121336660	8870	8870	8870	8870	0
121	20250218	164800	121336660	8870	8870	8870	8870	0
122	20250218	164700	121336660	8870	8870	8870	8870	232
123	20250218	164600	121336660	8870	8870	8870	8870	0
124	20250218	164500	121336660	8870	8870	8870	8870	0
125	20250218	164400	121336660	8870	8870	8870	8870	0
126	20250218	164300	121336660	8870	8870	8870	8870	0
127	20250218	164200	121336660	8870	8870	8870	8870	0
128	20250218	164100	121336660	8870	8870	8870	8870	0
129	20250218	164000	121336660	8870	8870	8870	8870	0
130	20250218	163900	121336660	8870	8870	8870	8870	0
131	20250218	163800	121336660	8870	8870	8870	8870	0
132	20250218	163700	121336660	8870	8870	8870	8870	0
133	20250218	163600	121336660	8870	8870	8870	8870	0
134	20250218	163500	121336660	8870	8870	8870	8870	0
135	20250218	163400	121336660	8870	8870	8870	8870	0
136	20250218	163300	121336660	8870	8870	8870	8870	0
137	20250218	163200	121336660	8870	8870	8870	8870	0
138	20250218	163100	121336660	8870	8870	8870	8870	0
139	20250218	163000	121336660	8870	8870	8870	8870	0
140	20250218	162900	121336660	8870	8870	8870	8870	0
141	20250218	162800	121336660	8870	8870	8870	8870	0
142	20250218	162700	121336660	8870	8870	8870	8870	0
143	20250218	162600	121336660	8870	8870	8870	8870	0
144	20250218	162500	121336660	8870	8870	8870	8870	0
145	20250218	162400	121336660	8870	8870	8870	8870	0
146	20250218	162300	121336660	8870	8870	8870	8870	0
147	20250218	162200	121336660	8870	8870	8870	8870	0
148	20250218	162100	121336660	8870	8870	8870	8870	0
149	20250218	162000	121336660	8870	8870	8870	8870	0
150	20250218	161900	121336660	8870	8870	8870	8870	0
151	20250218	161800	121336660	8870	8870	8870	8870	0
152	20250218	161700	121336660	8870	8870	8870	8870	232
153	20250218	161600	121336660	8870	8870	8870	8870	0
154	20250218	161500	121336660	8870	8870	8870	8870	0
155	20250218	161400	121336660	8870	8870	8870	8870	0
156	20250218	161300	121336660	8870	8870	8870	8870	0
157	20250218	161200	121336660	8870	8870	8870	8870	0
158	20250218	161100	121336660	8870	8870	8870	8870	0
159	20250218	161000	121336660	8870	8870	8870	8870	0
160	20250218	160900	121336660	8870	8870	8870	8870	0
161	20250218	160800	121336660	8870	8870	8870	8870	0
162	20250218	160700	121336660	8870	8870	8870	8870	0
163	20250218	160600	121336660	8870	8870	8870	8870	0
164	20250218	160500	121336660	8870	8870	8870	8870	0
165	20250218	160400	121336660	8870	8870	8870	8870	0
166	20250218	160300	121336660	8870	8870	8870	8870	0
167	20250218	160200	121336660	8870	8870	8870	8870	0
168	20250218	160100	121336660	8870	8870	8870	8870	0
169	20250218	160000	121336660	8870	8870	8870	8870	0
170	20250218	155900	121336660	8870	8870	8870	8870	0
171	20250218	155800	121336660	8870	8870	8870	8870	0
172	20250218	155700	121336660	8870	8870	8870	8870	0
173	20250218	155600	121336660	8870	8870	8870	8870	0
174	20250218	155500	121336660	8870	8870	8870	8870	0
175	20250218	155400	121336660	8870	8870	8870	8870	0
176	20250218	155300	121336660	8870	8870	8870	8870	0
177	20250218	155200	121336660	8870	8870	8870	8870	0
178	20250218	155100	121336660	8870	8870	8870	8870	0
179	20250218	155000	121336660	8870	8870	8870	8870	0
180	20250218	154900	121336660	8870	8870	8870	8870	0
181	20250218	154800	121336660	8870	8870	8870	8870	0
182	20250218	154700	121336660	8870	8870	8870	8870	232
183	20250218	154600	121336660	8870	8870	8870	8870	0
184	20250218	154500	121336660	8870	8870	8870	8870	0
185	20250218	154400	121336660	8870	8870	8870	8870	0
186	20250218	154300	121336660	8870	8870	8870	8870	0
187	20250218	154200	121336660	8870	8870	8870	8870	0
188	20250218	154100	121336660	8870	8870	8870	8870	0
189	20250218	154000	121336660	8870	8870	8870	8870	0
190	20250218	153900	121336660	8870	8870	8870	8870	0
191	20250218	153800	121336660	8870	8870	8870	8870	0
192	20250218	153700	121336660	8870	8870	8870	8870	0
193	20250218	153600	121336660	8870	8870	8870	8870	0
194	20250218	153500	121336660	8870	8870	8870	8870	0
195	20250218	153400	121336660	8870	8870	8870	8870	0
196	20250218	153300	121336660	8870	8870	8870	8870	0
197	20250218	153200	121336660	8870	8870	8870	8870	0
198	20250218	153100	121336660	8870	8870	8870	8870	0
199	20250218	153000	121336660	8870	8870	8870	8870	232
200	20250218	152900	119278820	8870	8870	8870	8870	0
201	20250218	152800	119278820	8870	8870	8870	8870	0
202	20250218	152700	119278820	8870	8870	8870	8870	0
203	20250218	152600	119278820	8870	8870	8870	8870	0
204	20250218	152500	119278820	8870	8870	8870	8870	0
205	20250218	152400	119278820	8870	8870	8870	8870	0
206	20250218	152300	119278820	8870	8870	8870	8870	0
207	20250218	152200	119278820	8870	8870	8870	8870	0
208	20250218	152100	119278820	8870	8870	8870	8870	0
209	20250218	152000	119278820	8870	8870	8870	8870	0
210	20250218	151900	119278820	8870	8870	8870	8870	0
211	20250218	151800	119278820	8870	8870	8870	8870	0
212	20250218	151700	119278820	8870	8870	8870	8870	0
213	20250218	151600	119278820	8870	8870	8870	8870	0
214	20250218	151500	119278820	8870	8870	8870	8870	0
215	20250218	151400	119278820	8870	8870	8870	8870	0
216	20250218	151300	119278820	8870	8870	8870	8870	0
217	20250218	151200	119278820	8870	8870	8870	8870	100
218	20250218	151100	118391820	8830	8830	8830	8830	0
219	20250218	151000	118391820	8830	8830	8830	8830	0
220	20250218	150900	118391820	8830	8830	8830	8830	0
221	20250218	150800	118391820	8830	8840	8840	8830	200
222	20250218	150700	116624750	8830	8830	8830	8830	0
223	20250218	150600	116624750	8830	8830	8830	8830	0
224	20250218	150500	116624750	8830	8830	8830	8830	0
225	20250218	150400	116624750	8830	8830	8830	8830	0
226	20250218	150300	116624750	8830	8830	8830	8830	0
227	20250218	150200	116624750	8830	8830	8830	8830	0
228	20250218	150100	116624750	8830	8830	8830	8830	0
229	20250218	150000	116624750	8830	8830	8830	8830	0
230	20250218	145900	116624750	8830	8830	8830	8830	0
231	20250218	145800	116624750	8830	8830	8830	8830	130
232	20250218	145700	115476850	8840	8840	8840	8840	141
233	20250218	145600	114230410	8840	8840	8840	8840	0
234	20250218	145500	114230410	8840	8840	8840	8840	0
235	20250218	145400	114230410	8840	8840	8840	8840	0
236	20250218	145300	114230410	8840	8840	8840	8840	0
237	20250218	145200	114230410	8840	8840	8840	8840	0
238	20250218	145100	114230410	8840	8840	8840	8840	1800
239	20250218	145000	98318410	8840	8840	8840	8840	0
240	20250218	144900	98318410	8840	8840	8840	8840	0
241	20250218	144800	98318410	8840	8840	8840	8840	0
242	20250218	144700	98318410	8840	8840	8840	8840	0
243	20250218	144600	98318410	8840	8840	8840	8840	0
244	20250218	144500	98318410	8840	8840	8840	8840	1
245	20250218	144400	98309570	8840	8840	8840	8840	0
246	20250218	144300	98309570	8840	8840	8840	8840	0
247	20250218	144200	98309570	8840	8840	8840	8840	0
248	20250218	144100	98309570	8840	8840	8840	8840	5
249	20250218	144000	98265370	8840	8840	8840	8840	194
250	20250218	143900	96550410	8850	8870	8870	8850	1046
251	20250218	143800	87280570	8870	8870	8870	8870	0
252	20250218	143700	87280570	8870	8870	8870	8870	0
253	20250218	143600	87280570	8870	8870	8870	8870	0
254	20250218	143500	87280570	8870	8870	8870	8870	0
255	20250218	143400	87280570	8870	8870	8870	8870	1
256	20250218	143300	87271700	8870	8870	8870	8870	0
257	20250218	143200	87271700	8870	8870	8870	8870	0
258	20250218	143100	87271700	8870	8870	8870	8870	3
259	20250218	143000	87245090	8880	8880	8880	8880	0
260	20250218	142900	87245090	8880	8880	8880	8880	0
261	20250218	142800	87245090	8880	8880	8880	8880	0
262	20250218	142700	87245090	8880	8880	8880	8880	0
263	20250218	142600	87245090	8880	8880	8880	8880	0
264	20250218	142500	87245090	8880	8880	8880	8880	0
265	20250218	142400	87245090	8880	8880	8880	8880	0
266	20250218	142300	87245090	8880	8880	8880	8880	0
267	20250218	142200	87245090	8880	8880	8880	8880	0
268	20250218	142100	87245090	8880	8880	8880	8880	0
269	20250218	142000	87245090	8880	8880	8880	8880	0
270	20250218	141900	87245090	8880	8880	8880	8880	0
271	20250218	141800	87245090	8880	8880	8880	8880	0
272	20250218	141700	87245090	8880	8880	8880	8880	0
273	20250218	141600	87245090	8880	8880	8880	8880	100
274	20250218	141500	86357090	8870	8870	8870	8870	0
275	20250218	141400	86357090	8870	8870	8870	8870	0
276	20250218	141300	86357090	8870	8870	8870	8870	0
277	20250218	141200	86357090	8870	8870	8870	8870	0
278	20250218	141100	86357090	8870	8870	8870	8870	0
279	20250218	141000	86357090	8870	8870	8870	8870	0
280	20250218	140900	86357090	8870	8870	8870	8870	0
281	20250218	140800	86357090	8870	8870	8870	8870	0
282	20250218	140700	86357090	8870	8870	8870	8870	0
283	20250218	140600	86357090	8870	8870	8870	8870	100
284	20250218	140500	85470090	8880	8880	8880	8880	97
285	20250218	140400	84608730	8880	8880	8880	8880	15
286	20250218	140300	84475530	8880	8880	8880	8880	0
287	20250218	140200	84475530	8880	8880	8880	8880	0
288	20250218	140100	84475530	8880	8880	8880	8880	0
289	20250218	140000	84475530	8880	8880	8880	8880	0
290	20250218	135900	84475530	8880	8880	8880	8880	0
291	20250218	135800	84475530	8880	8880	8880	8880	0
292	20250218	135700	84475530	8880	8880	8880	8880	0
293	20250218	135600	84475530	8880	8880	8880	8880	0
294	20250218	135500	84475530	8880	8880	8880	8880	0
295	20250218	135400	84475530	8880	8880	8880	8880	0
296	20250218	135300	84475530	8880	8880	8880	8880	0
297	20250218	135200	84475530	8880	8880	8880	8880	11
298	20250218	135100	84377850	8880	8880	8880	8880	0
299	20250218	135000	84377850	8880	8880	8880	8880	1
300	20250218	134900	84368970	8880	8880	8880	8880	0
301	20250218	134800	84368970	8880	8880	8880	8880	0
302	20250218	134700	84368970	8880	8880	8880	8880	0
303	20250218	134600	84368970	8880	8880	8880	8880	0
304	20250218	134500	84368970	8880	8880	8880	8880	0
305	20250218	134400	84368970	8880	8880	8880	8880	0
306	20250218	134300	84368970	8880	8880	8880	8880	0
307	20250218	134200	84368970	8880	8880	8880	8880	0
308	20250218	134100	84368970	8880	8880	8880	8880	0
309	20250218	134000	84368970	8880	8880	8880	8880	0
310	20250218	133900	84368970	8880	8880	8880	8880	0
311	20250218	133800	84368970	8880	8880	8880	8880	0
312	20250218	133700	84368970	8880	8880	8880	8880	0
313	20250218	133600	84368970	8880	8880	8880	8880	0
314	20250218	133500	84368970	8880	8880	8880	8880	0
315	20250218	133400	84368970	8880	8880	8880	8880	60
316	20250218	133300	83836170	8890	8890	8890	8890	0
317	20250218	133200	83836170	8890	8890	8890	8890	0
318	20250218	133100	83836170	8890	8890	8890	8890	5
319	20250218	133000	83791720	8880	8880	8880	8880	0
320	20250218	132900	83791720	8880	8880	8880	8880	0
321	20250218	132800	83791720	8880	8880	8880	8880	0
322	20250218	132700	83791720	8880	8880	8880	8880	2
323	20250218	132600	83773960	8880	8880	8880	8880	0
324	20250218	132500	83773960	8880	8880	8880	8880	38
325	20250218	132400	83436520	8880	8880	8880	8880	0
326	20250218	132300	83436520	8880	8880	8880	8880	0
327	20250218	132200	83436520	8880	8880	8880	8880	0
328	20250218	132100	83436520	8880	8880	8880	8880	0
329	20250218	132000	83436520	8880	8880	8880	8880	0
330	20250218	131900	83436520	8880	8880	8880	8880	0
331	20250218	131800	83436520	8880	8880	8880	8880	0
332	20250218	131700	83436520	8880	8880	8880	8880	0
333	20250218	131600	83436520	8880	8880	8880	8880	0
334	20250218	131500	83436520	8880	8870	8880	8870	1000
335	20250218	131400	74556890	8860	8860	8860	8860	53
336	20250218	131300	74087310	8870	8870	8870	8870	1
337	20250218	131200	74078440	8860	8860	8860	8860	0
338	20250218	131100	74078440	8860	8860	8860	8860	0
339	20250218	131000	74078440	8860	8860	8860	8860	1
340	20250218	130900	74069580	8860	8860	8860	8860	0
341	20250218	130800	74069580	8860	8860	8860	8860	0
342	20250218	130700	74069580	8860	8860	8860	8860	0
343	20250218	130600	74069580	8860	8860	8860	8860	0
344	20250218	130500	74069580	8860	8860	8860	8860	0
345	20250218	130400	74069580	8860	8860	8860	8860	0
346	20250218	130300	74069580	8860	8860	8860	8860	0
347	20250218	130200	74069580	8860	8860	8860	8860	0
348	20250218	130100	74069580	8860	8860	8860	8860	32
349	20250218	130000	73786060	8860	8860	8860	8860	0
350	20250218	125900	73786060	8860	8860	8860	8860	0
351	20250218	125800	73786060	8860	8860	8860	8860	60
352	20250218	125700	73254460	8860	8860	8860	8860	0
353	20250218	125600	73254460	8860	8860	8860	8860	0
354	20250218	125500	73254460	8860	8860	8860	8860	0
355	20250218	125400	73254460	8860	8860	8860	8860	125
356	20250218	125300	72146960	8860	8860	8860	8860	0
357	20250218	125200	72146960	8860	8860	8860	8860	0
358	20250218	125100	72146960	8860	8860	8860	8860	0
359	20250218	125000	72146960	8860	8860	8860	8860	0
360	20250218	124900	72146960	8860	8860	8860	8860	38
361	20250218	124800	71810280	8870	8870	8870	8870	0
362	20250218	124700	71810280	8870	8870	8870	8870	0
363	20250218	124600	71810280	8870	8870	8870	8870	0
364	20250218	124500	71810280	8870	8870	8870	8870	0
365	20250218	124400	71810280	8870	8870	8870	8870	9
366	20250218	124300	71730450	8860	8860	8860	8860	0
367	20250218	124200	71730450	8860	8860	8860	8860	0
368	20250218	124100	71730450	8860	8860	8860	8860	50
369	20250218	124000	71287450	8870	8870	8870	8870	0
370	20250218	123900	71287450	8870	8870	8870	8870	0
371	20250218	123800	71287450	8870	8870	8870	8870	0
372	20250218	123700	71287450	8870	8870	8870	8870	0
373	20250218	123600	71287450	8870	8870	8870	8870	100
374	20250218	123500	70400450	8870	8870	8870	8870	0
375	20250218	123400	70400450	8870	8870	8870	8870	0
376	20250218	123300	70400450	8870	8870	8870	8870	3
377	20250218	123200	70373840	8870	8870	8870	8870	10
378	20250218	123100	70285140	8860	8860	8860	8860	0
379	20250218	123000	70285140	8860	8860	8860	8860	0
380	20250218	122900	70285140	8860	8860	8860	8860	0
381	20250218	122800	70285140	8860	8860	8860	8860	0
382	20250218	122700	70285140	8860	8860	8860	8860	0
383	20250218	122600	70285140	8860	8860	8860	8860	0
384	20250218	122500	70285140	8860	8860	8860	8860	0
385	20250218	122400	70285140	8860	8860	8860	8860	0
386	20250218	122300	70285140	8860	8860	8860	8860	0
387	20250218	122200	70285140	8860	8860	8860	8860	0
388	20250218	122100	70285140	8860	8860	8860	8860	0
389	20250218	122000	70285140	8860	8860	8860	8860	0
390	20250218	121900	70285140	8860	8860	8860	8860	0
391	20250218	121800	70285140	8860	8860	8860	8860	0
392	20250218	121700	70285140	8860	8860	8860	8860	0
393	20250218	121600	70285140	8860	8860	8860	8860	0
394	20250218	121500	70285140	8860	8860	8860	8860	0
395	20250218	121400	70285140	8860	8860	8860	8860	0
396	20250218	121300	70285140	8860	8860	8860	8860	0
397	20250218	121200	70285140	8860	8860	8860	8860	0
398	20250218	121100	70285140	8860	8860	8860	8860	0
399	20250218	121000	70285140	8860	8860	8860	8860	0
400	20250218	120900	70285140	8860	8860	8860	8860	0
401	20250218	120800	70285140	8860	8860	8860	8860	220
402	20250218	120700	68335940	8880	8880	8880	8880	0
403	20250218	120600	68335940	8880	8880	8880	8880	50
404	20250218	120500	67891940	8900	8900	8900	8900	0
405	20250218	120400	67891940	8900	8900	8900	8900	0
406	20250218	120300	67891940	8900	8900	8900	8900	0
407	20250218	120200	67891940	8900	8900	8900	8900	0
408	20250218	120100	67891940	8900	8900	8900	8900	0
409	20250218	120000	67891940	8900	8900	8900	8900	0
410	20250218	115900	67891940	8900	8900	8900	8900	1
411	20250218	115800	67883040	8900	8900	8900	8900	50
412	20250218	115700	67438040	8900	8900	8900	8900	0
413	20250218	115600	67438040	8900	8900	8900	8900	50
414	20250218	115500	66993040	8900	8900	8900	8900	0
415	20250218	115400	66993040	8900	8900	8900	8900	0
416	20250218	115300	66993040	8900	8900	8900	8900	0
417	20250218	115200	66993040	8900	8900	8900	8900	0
418	20250218	115100	66993040	8900	8900	8900	8900	0
419	20250218	115000	66993040	8900	8900	8900	8900	0
420	20250218	114900	66993040	8900	8900	8900	8900	0
421	20250218	114800	66993040	8900	8900	8900	8900	0
422	20250218	114700	66993040	8900	8900	8900	8900	0
423	20250218	114600	66993040	8900	8900	8900	8900	0
424	20250218	114500	66993040	8900	8900	8900	8900	0
425	20250218	114400	66993040	8900	8900	8900	8900	0
426	20250218	114300	66993040	8900	8900	8900	8900	0
427	20250218	114200	66993040	8900	8900	8900	8900	0
428	20250218	114100	66993040	8900	8890	8900	8890	650
429	20250218	114000	61208080	8890	8890	8890	8890	50
430	20250218	113900	60763580	8860	8860	8860	8860	0
431	20250218	113800	60763580	8860	8860	8860	8860	0
432	20250218	113700	60763580	8860	8860	8860	8860	0
433	20250218	113600	60763580	8860	8860	8860	8860	0
434	20250218	113500	60763580	8860	8860	8860	8860	0
435	20250218	113400	60763580	8860	8860	8860	8860	0
436	20250218	113300	60763580	8860	8860	8860	8860	22
437	20250218	113200	60568660	8860	8860	8860	8860	0
438	20250218	113100	60568660	8860	8860	8860	8860	0
439	20250218	113000	60568660	8860	8860	8860	8860	0
440	20250218	112900	60568660	8860	8860	8860	8860	0
441	20250218	112800	60568660	8860	8860	8860	8860	28
442	20250218	112700	60320580	8860	8860	8860	8860	0
443	20250218	112600	60320580	8860	8860	8860	8860	0
444	20250218	112500	60320580	8860	8860	8860	8860	0
445	20250218	112400	60320580	8860	8860	8860	8860	0
446	20250218	112300	60320580	8860	8860	8860	8860	0
447	20250218	112200	60320580	8860	8860	8860	8860	0
448	20250218	112100	60320580	8860	8860	8860	8860	10
449	20250218	112000	60231980	8890	8890	8890	8890	0
450	20250218	111900	60231980	8890	8890	8890	8890	100
451	20250218	111800	59342980	8890	8890	8890	8890	0
452	20250218	111700	59342980	8890	8890	8890	8890	5
453	20250218	111600	59298530	8890	8890	8890	8890	22
454	20250218	111500	59102950	8890	8890	8890	8890	0
455	20250218	111400	59102950	8890	8890	8890	8890	1
456	20250218	111300	59094060	8890	8890	8890	8890	0
457	20250218	111200	59094060	8890	8890	8890	8890	0
458	20250218	111100	59094060	8890	8890	8890	8890	0
459	20250218	111000	59094060	8890	8890	8890	8890	0
460	20250218	110900	59094060	8890	8890	8890	8890	0
461	20250218	110800	59094060	8890	8890	8890	8890	14
462	20250218	110700	58969600	8900	8900	8900	8900	0
463	20250218	110600	58969600	8900	8900	8900	8900	150
464	20250218	110500	57634600	8890	8890	8890	8890	0
465	20250218	110400	57634600	8890	8890	8890	8890	36
466	20250218	110300	57314560	8890	8890	8890	8890	0
467	20250218	110200	57314560	8890	8890	8890	8890	0
468	20250218	110100	57314560	8890	8890	8890	8890	11
469	20250218	110000	57216770	8890	8890	8890	8890	0
470	20250218	105900	57216770	8890	8890	8890	8890	0
471	20250218	105800	57216770	8890	8890	8890	8890	0
472	20250218	105700	57216770	8890	8890	8890	8890	130
473	20250218	105600	56061070	8900	8900	8900	8900	0
474	20250218	105500	56061070	8900	8900	8900	8900	0
475	20250218	105400	56061070	8900	8900	8900	8900	0
476	20250218	105300	56061070	8900	8900	8900	8900	0
477	20250218	105200	56061070	8900	8900	8900	8900	0
478	20250218	105100	56061070	8900	8900	8900	8900	0
479	20250218	105000	56061070	8900	8900	8900	8900	0
480	20250218	104900	56061070	8900	8900	8900	8900	0
481	20250218	104800	56061070	8900	8900	8900	8900	0
482	20250218	104700	56061070	8900	8900	8900	8900	0
483	20250218	104600	56061070	8900	8900	8900	8900	0
484	20250218	104500	56061070	8900	8900	8900	8900	0
485	20250218	104400	56061070	8900	8900	8900	8900	0
486	20250218	104300	56061070	8900	8900	8900	8900	0
487	20250218	104200	56061070	8900	8900	8900	8900	100
488	20250218	104100	55171070	8840	8840	8840	8840	0
489	20250218	104000	55171070	8840	8900	8900	8840	668
490	20250218	103900	49231510	8900	8900	8900	8900	0
491	20250218	103800	49231510	8900	8900	8900	8900	20
492	20250218	103700	49053510	8900	8900	8900	8900	25
493	20250218	103600	48831010	8910	8910	8910	8910	67
494	20250218	103500	48234040	8910	8910	8910	8910	0
495	20250218	103400	48234040	8910	8910	8910	8910	4
496	20250218	103300	48198400	8900	8900	8900	8900	35
497	20250218	103200	47886900	8900	8900	8900	8900	0
498	20250218	103100	47886900	8900	8900	8900	8900	0
499	20250218	103000	47886900	8900	8900	8900	8900	28
500	20250218	102900	47637700	8910	8900	8910	8900	2
501	20250218	102800	47619890	8900	8900	8900	8900	0
502	20250218	102700	47619890	8900	8900	8900	8900	0
503	20250218	102600	47619890	8900	8900	8900	8900	0
504	20250218	102500	47619890	8900	8900	8900	8900	0
505	20250218	102400	47619890	8900	8900	8900	8900	20
506	20250218	102300	47441890	8900	8900	8900	8900	5
507	20250218	102200	47397390	8900	8900	8900	8900	261
508	20250218	102100	45074490	8900	8900	8900	8900	0
509	20250218	102000	45074490	8900	8900	8900	8900	0
510	20250218	101900	45074490	8900	8900	8900	8900	0
511	20250218	101800	45074490	8900	8900	8900	8900	5
512	20250218	101700	45029990	8900	8900	8900	8900	5
513	20250218	101600	44985490	8900	8900	8900	8900	2
514	20250218	101500	44967690	8900	8900	8900	8900	884
515	20250218	101400	37100090	8890	8890	8890	8890	850
516	20250218	101300	29543590	8890	8890	8890	8890	40
517	20250218	101200	29187990	8880	8880	8880	8880	0
518	20250218	101100	29187990	8880	8880	8880	8880	10
519	20250218	101000	29099190	8880	8880	8880	8880	0
520	20250218	100900	29099190	8880	8890	8890	8880	247
521	20250218	100800	26903520	8880	8880	8880	8880	6
522	20250218	100700	26850240	8880	8880	8880	8880	60
523	20250218	100600	26317440	8880	8880	8880	8880	0
524	20250218	100500	26317440	8880	8880	8880	8880	0
525	20250218	100400	26317440	8880	8880	8880	8880	0
526	20250218	100300	26317440	8880	8880	8880	8880	0
527	20250218	100200	26317440	8880	8880	8880	8880	0
528	20250218	100100	26317440	8880	8880	8880	8880	0
529	20250218	100000	26317440	8880	8880	8880	8880	0
530	20250218	095900	26317440	8880	8880	8880	8880	0
531	20250218	095800	26317440	8880	8880	8880	8880	100
532	20250218	095700	25429440	8880	8880	8880	8880	1
533	20250218	095600	25420560	8820	8820	8820	8820	0
534	20250218	095500	25420560	8820	8820	8820	8820	0
535	20250218	095400	25420560	8820	8820	8820	8820	0
536	20250218	095300	25420560	8820	8820	8820	8820	0
537	20250218	095200	25420560	8820	8820	8820	8820	0
538	20250218	095100	25420560	8820	8820	8820	8820	0
539	20250218	095000	25420560	8820	8820	8820	8820	0
540	20250218	094900	25420560	8820	8820	8820	8820	0
541	20250218	094800	25420560	8820	8820	8820	8820	0
542	20250218	094700	25420560	8820	8820	8820	8820	0
543	20250218	094600	25420560	8820	8820	8820	8820	0
544	20250218	094500	25420560	8820	8820	8820	8820	70
545	20250218	094400	24803160	8820	8820	8820	8820	1
546	20250218	094300	24794340	8820	8820	8820	8820	3
547	20250218	094200	24767880	8880	8880	8880	8880	0
548	20250218	094100	24767880	8880	8880	8880	8880	0
549	20250218	094000	24767880	8880	8880	8880	8880	0
550	20250218	093900	24767880	8880	8880	8880	8880	0
551	20250218	093800	24767880	8880	8880	8880	8880	62
552	20250218	093700	24217320	8890	8890	8890	8890	0
553	20250218	093600	24217320	8890	8890	8890	8890	0
554	20250218	093500	24217320	8890	8890	8890	8890	0
555	20250218	093400	24217320	8890	8890	8890	8890	2
556	20250218	093300	24199540	8890	8890	8890	8890	0
557	20250218	093200	24199540	8890	8890	8890	8890	0
558	20250218	093100	24199540	8890	8890	8890	8890	0
559	20250218	093000	24199540	8890	8890	8890	8890	23
560	20250218	092900	23995070	8890	8890	8890	8890	0
561	20250218	092800	23995070	8890	8890	8890	8890	0
562	20250218	092700	23995070	8890	8890	8890	8890	0
563	20250218	092600	23995070	8890	8890	8890	8890	10
564	20250218	092500	23906170	8900	8900	8900	8900	0
565	20250218	092400	23906170	8900	8900	8900	8900	180
566	20250218	092300	22304170	8910	8910	8910	8910	0
567	20250218	092200	22304170	8910	8920	8920	8820	101
568	20250218	092100	21403550	8900	8810	8900	8810	1323
569	20250218	092000	9697300	8830	8820	8830	8820	182
570	20250218	091900	8091210	8780	8780	8780	8780	56
571	20250218	091800	7599530	8770	8770	8770	8770	0
572	20250218	091700	7599530	8770	8770	8770	8770	0
573	20250218	091600	7599530	8770	8780	8780	8770	60
574	20250218	091500	7072800	8780	8780	8780	8780	173
575	20250218	091400	5553860	8780	8780	8780	8780	32
576	20250218	091300	5272900	8800	8800	8800	8800	33
577	20250218	091200	4982500	8800	8810	8820	8800	91
578	20250218	091100	4180810	8830	8830	8830	8830	0
579	20250218	091000	4180810	8830	8810	8830	8810	117
580	20250218	090900	3150020	8820	8830	8830	8820	216
581	20250218	090800	1244770	8850	8830	8850	8830	15
582	20250218	090700	1112300	8840	8840	8840	8840	1
583	20250218	090600	1103460	8850	8850	8850	8850	0
584	20250218	090500	1103460	8850	8850	8850	8850	0
585	20250218	090400	1103460	8850	8850	8850	8850	0
586	20250218	090300	1103460	8850	8840	8850	8840	10
587	20250218	090200	1015050	8840	8840	8840	8840	1
588	20250218	090100	1006210	8840	8830	8840	8830	9
589	20250218	090000	926730	8830	8820	8830	8820	95