KissMeData/001560/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	183500	73340420	9820	9820	9820	9820	37
3	20250220	183400	73340420	9820	9820	9820	9820	0
4	20250220	183300	73340420	9820	9820	9820	9820	0
5	20250220	183200	73340420	9820	9820	9820	9820	0
6	20250220	183100	73340420	9820	9820	9820	9820	0
7	20250220	183000	73340420	9820	9820	9820	9820	0
8	20250220	182900	73340420	9820	9820	9820	9820	0
9	20250220	182800	73340420	9820	9820	9820	9820	0
10	20250220	182700	73340420	9820	9820	9820	9820	0
11	20250220	182600	73340420	9820	9820	9820	9820	0
12	20250220	182500	73340420	9820	9820	9820	9820	0
13	20250220	182400	73340420	9820	9820	9820	9820	0
14	20250220	182300	73340420	9820	9820	9820	9820	0
15	20250220	182200	73340420	9820	9820	9820	9820	0
16	20250220	182100	73340420	9820	9820	9820	9820	0
17	20250220	182000	73340420	9820	9820	9820	9820	0
18	20250220	181900	73340420	9820	9820	9820	9820	0
19	20250220	181800	73340420	9820	9820	9820	9820	0
20	20250220	181700	73340420	9820	9820	9820	9820	0
21	20250220	181600	73340420	9820	9820	9820	9820	0
22	20250220	181500	73340420	9820	9820	9820	9820	0
23	20250220	181400	73340420	9820	9820	9820	9820	0
24	20250220	181300	73340420	9820	9820	9820	9820	0
25	20250220	181200	73340420	9820	9820	9820	9820	0
26	20250220	181100	73340420	9820	9820	9820	9820	0
27	20250220	181000	73340420	9820	9820	9820	9820	0
28	20250220	180900	73340420	9820	9820	9820	9820	0
29	20250220	180800	73340420	9820	9820	9820	9820	0
30	20250220	180700	73340420	9820	9820	9820	9820	0
31	20250220	180600	73340420	9820	9820	9820	9820	0
32	20250220	180500	73340420	9820	9820	9820	9820	37
33	20250220	180400	73340420	9820	9820	9820	9820	0
34	20250220	180300	73340420	9820	9820	9820	9820	0
35	20250220	180200	73340420	9820	9820	9820	9820	0
36	20250220	180100	73340420	9820	9820	9820	9820	0
37	20250220	180000	73340420	9820	9820	9820	9820	0
38	20250220	175900	73340420	9820	9820	9820	9820	0
39	20250220	175800	73340420	9820	9820	9820	9820	0
40	20250220	175700	73340420	9820	9820	9820	9820	0
41	20250220	175600	73340420	9820	9820	9820	9820	0
42	20250220	175500	73340420	9820	9820	9820	9820	0
43	20250220	175400	73340420	9820	9820	9820	9820	0
44	20250220	175300	73340420	9820	9820	9820	9820	0
45	20250220	175200	73340420	9820	9820	9820	9820	0
46	20250220	175100	73340420	9820	9820	9820	9820	0
47	20250220	175000	73340420	9820	9820	9820	9820	0
48	20250220	174900	73340420	9820	9820	9820	9820	0
49	20250220	174800	73340420	9820	9820	9820	9820	0
50	20250220	174700	73340420	9820	9820	9820	9820	0
51	20250220	174600	73340420	9820	9820	9820	9820	0
52	20250220	174500	73340420	9820	9820	9820	9820	0
53	20250220	174400	73340420	9820	9820	9820	9820	0
54	20250220	174300	73340420	9820	9820	9820	9820	0
55	20250220	174200	73340420	9820	9820	9820	9820	0
56	20250220	174100	73340420	9820	9820	9820	9820	0
57	20250220	174000	73340420	9820	9820	9820	9820	0
58	20250220	173900	73340420	9820	9820	9820	9820	0
59	20250220	173800	73340420	9820	9820	9820	9820	0
60	20250220	173700	73340420	9820	9820	9820	9820	0
61	20250220	173600	73340420	9820	9820	9820	9820	0
62	20250220	173500	73340420	9820	9820	9820	9820	37
63	20250220	173400	73340420	9820	9820	9820	9820	0
64	20250220	173300	73340420	9820	9820	9820	9820	0
65	20250220	173200	73340420	9820	9820	9820	9820	0
66	20250220	173100	73340420	9820	9820	9820	9820	0
67	20250220	173000	73340420	9820	9820	9820	9820	0
68	20250220	172900	73340420	9820	9820	9820	9820	0
69	20250220	172800	73340420	9820	9820	9820	9820	0
70	20250220	172700	73340420	9820	9820	9820	9820	0
71	20250220	172600	73340420	9820	9820	9820	9820	0
72	20250220	172500	73340420	9820	9820	9820	9820	0
73	20250220	172400	73340420	9820	9820	9820	9820	0
74	20250220	172300	73340420	9820	9820	9820	9820	0
75	20250220	172200	73340420	9820	9820	9820	9820	0
76	20250220	172100	73340420	9820	9820	9820	9820	0
77	20250220	172000	73340420	9820	9820	9820	9820	0
78	20250220	171900	73340420	9820	9820	9820	9820	0
79	20250220	171800	73340420	9820	9820	9820	9820	0
80	20250220	171700	73340420	9820	9820	9820	9820	0
81	20250220	171600	73340420	9820	9820	9820	9820	0
82	20250220	171500	73340420	9820	9820	9820	9820	0
83	20250220	171400	73340420	9820	9820	9820	9820	0
84	20250220	171300	73340420	9820	9820	9820	9820	0
85	20250220	171200	73340420	9820	9820	9820	9820	0
86	20250220	171100	73340420	9820	9820	9820	9820	0
87	20250220	171000	73340420	9820	9820	9820	9820	0
88	20250220	170900	73340420	9820	9820	9820	9820	0
89	20250220	170800	73340420	9820	9820	9820	9820	0
90	20250220	170700	73340420	9820	9820	9820	9820	0
91	20250220	170600	73340420	9820	9820	9820	9820	0
92	20250220	170500	73340420	9820	9820	9820	9820	37
93	20250220	170400	73340420	9820	9820	9820	9820	0
94	20250220	170300	73340420	9820	9820	9820	9820	0
95	20250220	170200	73340420	9820	9820	9820	9820	0
96	20250220	170100	73340420	9820	9820	9820	9820	0
97	20250220	170000	73340420	9820	9820	9820	9820	0
98	20250220	165900	73340420	9820	9820	9820	9820	0
99	20250220	165800	73340420	9820	9820	9820	9820	0
100	20250220	165700	73340420	9820	9820	9820	9820	0
101	20250220	165600	73340420	9820	9820	9820	9820	0
102	20250220	165500	73340420	9820	9820	9820	9820	0
103	20250220	165400	73340420	9820	9820	9820	9820	0
104	20250220	165300	73340420	9820	9820	9820	9820	0
105	20250220	165200	73340420	9820	9820	9820	9820	0
106	20250220	165100	73340420	9820	9820	9820	9820	0
107	20250220	165000	73340420	9820	9820	9820	9820	0
108	20250220	164900	73340420	9820	9820	9820	9820	0
109	20250220	164800	73340420	9820	9820	9820	9820	0
110	20250220	164700	73340420	9820	9820	9820	9820	0
111	20250220	164600	73340420	9820	9820	9820	9820	0
112	20250220	164500	73340420	9820	9820	9820	9820	0
113	20250220	164400	73340420	9820	9820	9820	9820	0
114	20250220	164300	73340420	9820	9820	9820	9820	0
115	20250220	164200	73340420	9820	9820	9820	9820	0
116	20250220	164100	73340420	9820	9820	9820	9820	0
117	20250220	164000	73340420	9820	9820	9820	9820	0
118	20250220	163900	73340420	9820	9820	9820	9820	0
119	20250220	163800	73340420	9820	9820	9820	9820	0
120	20250220	163700	73340420	9820	9820	9820	9820	0
121	20250220	163600	73340420	9820	9820	9820	9820	0
122	20250220	163500	73340420	9820	9820	9820	9820	37
123	20250220	163400	73340420	9820	9820	9820	9820	0
124	20250220	163300	73340420	9820	9820	9820	9820	0
125	20250220	163200	73340420	9820	9820	9820	9820	0
126	20250220	163100	73340420	9820	9820	9820	9820	0
127	20250220	163000	73340420	9820	9820	9820	9820	0
128	20250220	162900	73340420	9820	9820	9820	9820	0
129	20250220	162800	73340420	9820	9820	9820	9820	0
130	20250220	162700	73340420	9820	9820	9820	9820	0
131	20250220	162600	73340420	9820	9820	9820	9820	0
132	20250220	162500	73340420	9820	9820	9820	9820	0
133	20250220	162400	73340420	9820	9820	9820	9820	0
134	20250220	162300	73340420	9820	9820	9820	9820	0
135	20250220	162200	73340420	9820	9820	9820	9820	0
136	20250220	162100	73340420	9820	9820	9820	9820	0
137	20250220	162000	73340420	9820	9820	9820	9820	0
138	20250220	161900	73340420	9820	9820	9820	9820	0
139	20250220	161800	73340420	9820	9820	9820	9820	0
140	20250220	161700	73340420	9820	9820	9820	9820	0
141	20250220	161600	73340420	9820	9820	9820	9820	0
142	20250220	161500	73340420	9820	9820	9820	9820	0
143	20250220	161400	73340420	9820	9820	9820	9820	0
144	20250220	161300	73340420	9820	9820	9820	9820	0
145	20250220	161200	73340420	9820	9820	9820	9820	0
146	20250220	161100	73340420	9820	9820	9820	9820	0
147	20250220	161000	73340420	9820	9820	9820	9820	0
148	20250220	160900	73340420	9820	9820	9820	9820	0
149	20250220	160800	73340420	9820	9820	9820	9820	0
150	20250220	160700	73340420	9820	9820	9820	9820	0
151	20250220	160600	73340420	9820	9820	9820	9820	0
152	20250220	160500	73340420	9820	9820	9820	9820	37
153	20250220	160400	73340420	9820	9820	9820	9820	0
154	20250220	160300	73340420	9820	9820	9820	9820	0
155	20250220	160200	73340420	9820	9820	9820	9820	0
156	20250220	160100	73340420	9820	9820	9820	9820	0
157	20250220	160000	73340420	9820	9820	9820	9820	0
158	20250220	155900	73340420	9820	9820	9820	9820	0
159	20250220	155800	73340420	9820	9820	9820	9820	0
160	20250220	155700	73340420	9820	9820	9820	9820	0
161	20250220	155600	73340420	9820	9820	9820	9820	0
162	20250220	155500	73340420	9820	9820	9820	9820	0
163	20250220	155400	73340420	9820	9820	9820	9820	0
164	20250220	155300	73340420	9820	9820	9820	9820	0
165	20250220	155200	73340420	9820	9820	9820	9820	0
166	20250220	155100	73340420	9820	9820	9820	9820	0
167	20250220	155000	73340420	9820	9820	9820	9820	0
168	20250220	154900	73340420	9820	9820	9820	9820	0
169	20250220	154800	73340420	9820	9820	9820	9820	0
170	20250220	154700	73340420	9820	9820	9820	9820	0
171	20250220	154600	73340420	9820	9820	9820	9820	0
172	20250220	154500	73340420	9820	9820	9820	9820	0
173	20250220	154400	73340420	9820	9820	9820	9820	0
174	20250220	154300	73340420	9820	9820	9820	9820	0
175	20250220	154200	73340420	9820	9820	9820	9820	0
176	20250220	154100	73340420	9820	9820	9820	9820	0
177	20250220	154000	73340420	9820	9820	9820	9820	0
178	20250220	153900	73340420	9820	9820	9820	9820	0
179	20250220	153800	73340420	9820	9820	9820	9820	0
180	20250220	153700	73340420	9820	9820	9820	9820	0
181	20250220	153600	73340420	9820	9820	9820	9820	0
182	20250220	153500	73340420	9820	9820	9820	9820	37
183	20250220	153400	73340420	9820	9820	9820	9820	0
184	20250220	153300	73340420	9820	9820	9820	9820	0
185	20250220	153200	73340420	9820	9820	9820	9820	0
186	20250220	153100	73340420	9820	9820	9820	9820	0
187	20250220	153000	73340420	9820	9820	9820	9820	37
188	20250220	152900	72977080	9820	9820	9820	9820	0
189	20250220	152800	72977080	9820	9820	9820	9820	0
190	20250220	152700	72977080	9820	9820	9820	9820	0
191	20250220	152600	72977080	9820	9820	9820	9820	0
192	20250220	152500	72977080	9820	9820	9820	9820	0
193	20250220	152400	72977080	9820	9820	9820	9820	0
194	20250220	152300	72977080	9820	9820	9820	9820	0
195	20250220	152200	72977080	9820	9820	9820	9820	0
196	20250220	152100	72977080	9820	9820	9820	9820	0
197	20250220	152000	72977080	9820	9820	9820	9820	0
198	20250220	151900	72977080	9820	9610	9820	9610	283
199	20250220	151800	70217430	9580	9580	9580	9580	0
200	20250220	151700	70217430	9580	9660	9660	9570	494
201	20250220	151600	65477150	9660	9660	9660	9660	0
202	20250220	151500	65477150	9660	9660	9660	9660	0
203	20250220	151400	65477150	9660	9660	9660	9660	0
204	20250220	151300	65477150	9660	9660	9660	9660	0
205	20250220	151200	65477150	9660	9660	9660	9660	0
206	20250220	151100	65477150	9660	9660	9660	9660	0
207	20250220	151000	65477150	9660	9660	9660	9660	0
208	20250220	150900	65477150	9660	9660	9660	9660	0
209	20250220	150800	65477150	9660	9660	9660	9660	0
210	20250220	150700	65477150	9660	9660	9660	9660	0
211	20250220	150600	65477150	9660	9660	9660	9660	0
212	20250220	150500	65477150	9660	9660	9660	9660	0
213	20250220	150400	65477150	9660	9660	9660	9660	0
214	20250220	150300	65477150	9660	9660	9660	9660	0
215	20250220	150200	65477150	9660	9660	9660	9660	0
216	20250220	150100	65477150	9660	9660	9660	9660	0
217	20250220	150000	65477150	9660	9660	9660	9660	0
218	20250220	145900	65477150	9660	9660	9660	9660	4
219	20250220	145800	65438510	9680	9680	9680	9680	0
220	20250220	145700	65438510	9680	9680	9680	9680	0
221	20250220	145600	65438510	9680	9680	9680	9680	0
222	20250220	145500	65438510	9680	9680	9680	9680	0
223	20250220	145400	65438510	9680	9680	9680	9680	7
224	20250220	145300	65370750	9680	9680	9680	9680	0
225	20250220	145200	65370750	9680	9680	9680	9680	0
226	20250220	145100	65370750	9680	9680	9680	9680	0
227	20250220	145000	65370750	9680	9680	9680	9680	0
228	20250220	144900	65370750	9680	9680	9680	9680	0
229	20250220	144800	65370750	9680	9680	9680	9680	0
230	20250220	144700	65370750	9680	9680	9680	9680	0
231	20250220	144600	65370750	9680	9680	9680	9680	0
232	20250220	144500	65370750	9680	9680	9680	9680	0
233	20250220	144400	65370750	9680	9680	9680	9680	0
234	20250220	144300	65370750	9680	9680	9680	9680	0
235	20250220	144200	65370750	9680	9680	9680	9680	0
236	20250220	144100	65370750	9680	9680	9680	9680	0
237	20250220	144000	65370750	9680	9680	9680	9680	0
238	20250220	143900	65370750	9680	9680	9680	9680	0
239	20250220	143800	65370750	9680	9680	9680	9680	2
240	20250220	143700	65351390	9660	9660	9660	9660	0
241	20250220	143600	65351390	9660	9660	9660	9660	0
242	20250220	143500	65351390	9660	9660	9660	9660	0
243	20250220	143400	65351390	9660	9660	9660	9660	0
244	20250220	143300	65351390	9660	9660	9660	9660	0
245	20250220	143200	65351390	9660	9660	9660	9660	10
246	20250220	143100	65254790	9660	9660	9660	9660	0
247	20250220	143000	65254790	9660	9660	9660	9660	0
248	20250220	142900	65254790	9660	9660	9660	9660	0
249	20250220	142800	65254790	9660	9660	9660	9660	0
250	20250220	142700	65254790	9660	9660	9660	9660	0
251	20250220	142600	65254790	9660	9660	9660	9660	0
252	20250220	142500	65254790	9660	9660	9660	9660	0
253	20250220	142400	65254790	9660	9660	9660	9660	0
254	20250220	142300	65254790	9660	9660	9660	9660	0
255	20250220	142200	65254790	9660	9660	9660	9660	0
256	20250220	142100	65254790	9660	9660	9660	9660	0
257	20250220	142000	65254790	9660	9660	9660	9660	0
258	20250220	141900	65254790	9660	9660	9660	9660	2
259	20250220	141800	65235470	9640	9640	9640	9640	0
260	20250220	141700	65235470	9640	9640	9640	9640	0
261	20250220	141600	65235470	9640	9660	9660	9640	48
262	20250220	141500	64772730	9680	9680	9680	9680	2
263	20250220	141400	64753370	9680	9680	9680	9680	0
264	20250220	141300	64753370	9680	9680	9680	9680	11
265	20250220	141200	64646890	9680	9680	9680	9680	0
266	20250220	141100	64646890	9680	9680	9680	9680	0
267	20250220	141000	64646890	9680	9680	9680	9680	0
268	20250220	140900	64646890	9680	9680	9680	9680	0
269	20250220	140800	64646890	9680	9680	9680	9680	0
270	20250220	140700	64646890	9680	9680	9680	9680	0
271	20250220	140600	64646890	9680	9680	9680	9680	0
272	20250220	140500	64646890	9680	9680	9680	9680	0
273	20250220	140400	64646890	9680	9680	9680	9680	0
274	20250220	140300	64646890	9680	9680	9680	9680	0
275	20250220	140200	64646890	9680	9680	9680	9680	0
276	20250220	140100	64646890	9680	9680	9680	9680	0
277	20250220	140000	64646890	9680	9680	9680	9680	0
278	20250220	135900	64646890	9680	9680	9680	9680	0
279	20250220	135800	64646890	9680	9680	9680	9680	0
280	20250220	135700	64646890	9680	9680	9680	9680	1
281	20250220	135600	64637210	9740	9740	9740	9740	0
282	20250220	135500	64637210	9740	9740	9740	9740	0
283	20250220	135400	64637210	9740	9740	9740	9740	0
284	20250220	135300	64637210	9740	9740	9740	9740	0
285	20250220	135200	64637210	9740	9740	9740	9740	0
286	20250220	135100	64637210	9740	9740	9740	9740	0
287	20250220	135000	64637210	9740	9740	9740	9740	0
288	20250220	134900	64637210	9740	9740	9740	9740	0
289	20250220	134800	64637210	9740	9740	9740	9740	0
290	20250220	134700	64637210	9740	9740	9740	9740	0
291	20250220	134600	64637210	9740	9740	9740	9740	0
292	20250220	134500	64637210	9740	9740	9740	9740	0
293	20250220	134400	64637210	9740	9740	9740	9740	0
294	20250220	134300	64637210	9740	9740	9740	9740	0
295	20250220	134200	64637210	9740	9740	9740	9740	0
296	20250220	134100	64637210	9740	9740	9740	9740	0
297	20250220	134000	64637210	9740	9740	9740	9740	0
298	20250220	133900	64637210	9740	9740	9740	9740	0
299	20250220	133800	64637210	9740	9740	9740	9740	0
300	20250220	133700	64637210	9740	9740	9740	9740	0
301	20250220	133600	64637210	9740	9740	9740	9740	0
302	20250220	133500	64637210	9740	9740	9740	9740	0
303	20250220	133400	64637210	9740	9740	9740	9740	0
304	20250220	133300	64637210	9740	9740	9740	9740	100
305	20250220	133200	63663210	9680	9730	9850	9680	1210
306	20250220	133100	51885440	9730	9650	9730	9650	112
307	20250220	133000	50803060	9660	9660	9660	9660	0
308	20250220	132900	50803060	9660	9660	9660	9660	0
309	20250220	132800	50803060	9660	9660	9660	9660	0
310	20250220	132700	50803060	9660	9660	9660	9660	0
311	20250220	132600	50803060	9660	9660	9660	9660	0
312	20250220	132500	50803060	9660	9660	9660	9660	0
313	20250220	132400	50803060	9660	9660	9660	9660	0
314	20250220	132300	50803060	9660	9660	9660	9660	0
315	20250220	132200	50803060	9660	9660	9660	9660	0
316	20250220	132100	50803060	9660	9660	9660	9660	0
317	20250220	132000	50803060	9660	9660	9660	9660	0
318	20250220	131900	50803060	9660	9660	9660	9660	0
319	20250220	131800	50803060	9660	9660	9660	9660	0
320	20250220	131700	50803060	9660	9660	9660	9660	0
321	20250220	131600	50803060	9660	9660	9660	9660	0
322	20250220	131500	50803060	9660	9660	9660	9660	0
323	20250220	131400	50803060	9660	9660	9660	9660	0
324	20250220	131300	50803060	9660	9660	9660	9660	0
325	20250220	131200	50803060	9660	9660	9660	9660	0
326	20250220	131100	50803060	9660	9660	9660	9660	0
327	20250220	131000	50803060	9660	9660	9660	9660	0
328	20250220	130900	50803060	9660	9660	9660	9660	0
329	20250220	130800	50803060	9660	9660	9660	9660	0
330	20250220	130700	50803060	9660	9660	9660	9660	0
331	20250220	130600	50803060	9660	9660	9660	9660	0
332	20250220	130500	50803060	9660	9660	9660	9660	0
333	20250220	130400	50803060	9660	9660	9660	9660	0
334	20250220	130300	50803060	9660	9660	9660	9660	0
335	20250220	130200	50803060	9660	9660	9660	9660	0
336	20250220	130100	50803060	9660	9660	9660	9660	0
337	20250220	130000	50803060	9660	9660	9660	9660	0
338	20250220	125900	50803060	9660	9660	9660	9660	0
339	20250220	125800	50803060	9660	9660	9660	9660	0
340	20250220	125700	50803060	9660	9660	9660	9660	0
341	20250220	125600	50803060	9660	9660	9660	9660	0
342	20250220	125500	50803060	9660	9660	9660	9660	0
343	20250220	125400	50803060	9660	9660	9660	9660	0
344	20250220	125300	50803060	9660	9660	9660	9660	0
345	20250220	125200	50803060	9660	9660	9660	9660	0
346	20250220	125100	50803060	9660	9660	9660	9660	0
347	20250220	125000	50803060	9660	9660	9660	9660	0
348	20250220	124900	50803060	9660	9660	9660	9660	0
349	20250220	124800	50803060	9660	9660	9660	9660	0
350	20250220	124700	50803060	9660	9660	9660	9660	0
351	20250220	124600	50803060	9660	9660	9660	9660	0
352	20250220	124500	50803060	9660	9660	9660	9660	0
353	20250220	124400	50803060	9660	9660	9660	9660	0
354	20250220	124300	50803060	9660	9660	9660	9660	0
355	20250220	124200	50803060	9660	9660	9660	9660	0
356	20250220	124100	50803060	9660	9660	9660	9660	0
357	20250220	124000	50803060	9660	9660	9660	9660	0
358	20250220	123900	50803060	9660	9660	9660	9660	0
359	20250220	123800	50803060	9660	9660	9660	9660	0
360	20250220	123700	50803060	9660	9660	9660	9660	0
361	20250220	123600	50803060	9660	9660	9660	9660	0
362	20250220	123500	50803060	9660	9660	9660	9660	1
363	20250220	123400	50793400	9660	9660	9660	9660	0
364	20250220	123300	50793400	9660	9660	9660	9660	0
365	20250220	123200	50793400	9660	9660	9660	9660	0
366	20250220	123100	50793400	9660	9660	9660	9660	0
367	20250220	123000	50793400	9660	9660	9660	9660	0
368	20250220	122900	50793400	9660	9660	9660	9660	0
369	20250220	122800	50793400	9660	9660	9660	9660	0
370	20250220	122700	50793400	9660	9660	9660	9660	0
371	20250220	122600	50793400	9660	9660	9660	9660	0
372	20250220	122500	50793400	9660	9660	9660	9660	0
373	20250220	122400	50793400	9660	9660	9660	9660	0
374	20250220	122300	50793400	9660	9660	9660	9660	0
375	20250220	122200	50793400	9660	9660	9660	9660	0
376	20250220	122100	50793400	9660	9660	9660	9660	0
377	20250220	122000	50793400	9660	9660	9660	9660	0
378	20250220	121900	50793400	9660	9660	9660	9660	0
379	20250220	121800	50793400	9660	9660	9660	9660	0
380	20250220	121700	50793400	9660	9660	9660	9660	0
381	20250220	121600	50793400	9660	9660	9660	9660	0
382	20250220	121500	50793400	9660	9660	9660	9660	0
383	20250220	121400	50793400	9660	9660	9660	9660	0
384	20250220	121300	50793400	9660	9660	9660	9660	0
385	20250220	121200	50793400	9660	9660	9660	9660	0
386	20250220	121100	50793400	9660	9660	9660	9660	0
387	20250220	121000	50793400	9660	9660	9660	9660	0
388	20250220	120900	50793400	9660	9660	9660	9660	0
389	20250220	120800	50793400	9660	9660	9660	9660	0
390	20250220	120700	50793400	9660	9660	9660	9660	0
391	20250220	120600	50793400	9660	9660	9660	9660	0
392	20250220	120500	50793400	9660	9660	9660	9660	0
393	20250220	120400	50793400	9660	9660	9660	9660	0
394	20250220	120300	50793400	9660	9660	9660	9660	0
395	20250220	120200	50793400	9660	9660	9660	9660	5
396	20250220	120100	50745100	9650	9650	9650	9650	0
397	20250220	120000	50745100	9650	9650	9650	9650	0
398	20250220	115900	50745100	9650	9650	9650	9650	0
399	20250220	115800	50745100	9650	9650	9650	9650	0
400	20250220	115700	50745100	9650	9650	9650	9650	0
401	20250220	115600	50745100	9650	9650	9650	9650	0
402	20250220	115500	50745100	9650	9650	9650	9650	0
403	20250220	115400	50745100	9650	9650	9650	9650	0
404	20250220	115300	50745100	9650	9650	9650	9650	0
405	20250220	115200	50745100	9650	9650	9650	9650	0
406	20250220	115100	50745100	9650	9650	9650	9650	0
407	20250220	115000	50745100	9650	9650	9650	9650	0
408	20250220	114900	50745100	9650	9650	9650	9650	0
409	20250220	114800	50745100	9650	9650	9650	9650	0
410	20250220	114700	50745100	9650	9650	9650	9650	0
411	20250220	114600	50745100	9650	9650	9650	9650	0
412	20250220	114500	50745100	9650	9650	9650	9650	0
413	20250220	114400	50745100	9650	9650	9650	9650	0
414	20250220	114300	50745100	9650	9650	9650	9650	0
415	20250220	114200	50745100	9650	9650	9650	9650	0
416	20250220	114100	50745100	9650	9650	9650	9650	0
417	20250220	114000	50745100	9650	9650	9650	9650	0
418	20250220	113900	50745100	9650	9650	9650	9650	0
419	20250220	113800	50745100	9650	9650	9650	9650	54
420	20250220	113700	50224000	9620	9620	9620	9620	0
421	20250220	113600	50224000	9620	9620	9620	9620	0
422	20250220	113500	50224000	9620	9620	9620	9620	0
423	20250220	113400	50224000	9620	9620	9620	9620	0
424	20250220	113300	50224000	9620	9620	9620	9620	0
425	20250220	113200	50224000	9620	9620	9620	9620	0
426	20250220	113100	50224000	9620	9620	9620	9620	0
427	20250220	113000	50224000	9620	9620	9620	9620	0
428	20250220	112900	50224000	9620	9620	9620	9620	0
429	20250220	112800	50224000	9620	9620	9620	9620	0
430	20250220	112700	50224000	9620	9620	9620	9620	2
431	20250220	112600	50204760	9620	9620	9620	9620	0
432	20250220	112500	50204760	9620	9620	9620	9620	0
433	20250220	112400	50204760	9620	9620	9620	9620	0
434	20250220	112300	50204760	9620	9620	9620	9620	0
435	20250220	112200	50204760	9620	9620	9620	9620	0
436	20250220	112100	50204760	9620	9620	9620	9620	0
437	20250220	112000	50204760	9620	9620	9620	9620	0
438	20250220	111900	50204760	9620	9620	9620	9620	0
439	20250220	111800	50204760	9620	9620	9620	9620	0
440	20250220	111700	50204760	9620	9620	9620	9620	0
441	20250220	111600	50204760	9620	9620	9620	9620	0
442	20250220	111500	50204760	9620	9620	9620	9620	0
443	20250220	111400	50204760	9620	9620	9620	9620	0
444	20250220	111300	50204760	9620	9620	9620	9620	0
445	20250220	111200	50204760	9620	9620	9620	9620	0
446	20250220	111100	50204760	9620	9620	9620	9620	0
447	20250220	111000	50204760	9620	9620	9620	9620	0
448	20250220	110900	50204760	9620	9620	9620	9620	7
449	20250220	110800	50137420	9620	9620	9620	9620	0
450	20250220	110700	50137420	9620	9620	9620	9620	0
451	20250220	110600	50137420	9620	9620	9620	9620	210
452	20250220	110500	48117220	9630	9680	9680	9630	17
453	20250220	110400	47952890	9680	9680	9680	9680	4
454	20250220	110300	47914170	9760	9650	9830	9650	289
455	20250220	110200	45100520	9650	9650	9650	9650	5
456	20250220	110100	45052270	9650	9650	9650	9650	0
457	20250220	110000	45052270	9650	9650	9650	9650	30
458	20250220	105900	44762770	9620	9620	9620	9610	849
459	20250220	105800	36596890	9620	9620	9620	9620	260
460	20250220	105700	34095690	9620	9650	9650	9620	201
461	20250220	105600	32162040	9670	9670	9670	9670	0
462	20250220	105500	32162040	9670	9690	9690	9670	404
463	20250220	105400	28247360	9690	9730	9730	9690	770
464	20250220	105300	20784400	9760	9760	9760	9760	0
465	20250220	105200	20784400	9760	9760	9760	9760	0
466	20250220	105100	20784400	9760	9760	9760	9760	0
467	20250220	105000	20784400	9760	9760	9760	9760	1
468	20250220	104900	20774640	9760	9760	9760	9760	0
469	20250220	104800	20774640	9760	9760	9760	9760	0
470	20250220	104700	20774640	9760	9760	9760	9760	0
471	20250220	104600	20774640	9760	9760	9760	9760	20
472	20250220	104500	20579440	9730	9730	9730	9730	0
473	20250220	104400	20579440	9730	9730	9730	9730	0
474	20250220	104300	20579440	9730	9730	9730	9730	0
475	20250220	104200	20579440	9730	9730	9730	9730	0
476	20250220	104100	20579440	9730	9730	9730	9730	0
477	20250220	104000	20579440	9730	9730	9730	9730	0
478	20250220	103900	20579440	9730	9730	9730	9730	0
479	20250220	103800	20579440	9730	9730	9730	9730	0
480	20250220	103700	20579440	9730	9730	9730	9730	0
481	20250220	103600	20579440	9730	9730	9730	9730	0
482	20250220	103500	20579440	9730	9730	9730	9730	0
483	20250220	103400	20579440	9730	9730	9730	9730	0
484	20250220	103300	20579440	9730	9730	9730	9730	0
485	20250220	103200	20579440	9730	9730	9730	9730	17
486	20250220	103100	20414030	9730	9730	9730	9730	0
487	20250220	103000	20414030	9730	9730	9730	9730	0
488	20250220	102900	20414030	9730	9730	9730	9730	0
489	20250220	102800	20414030	9730	9730	9730	9730	0
490	20250220	102700	20414030	9730	9730	9730	9730	0
491	20250220	102600	20414030	9730	9730	9730	9730	0
492	20250220	102500	20414030	9730	9730	9730	9730	0
493	20250220	102400	20414030	9730	9730	9730	9730	0
494	20250220	102300	20414030	9730	9730	9730	9730	0
495	20250220	102200	20414030	9730	9730	9730	9730	200
496	20250220	102100	18468030	9730	9770	9770	9730	25
497	20250220	102000	18224450	9850	9850	9850	9850	0
498	20250220	101900	18224450	9850	9850	9850	9850	0
499	20250220	101800	18224450	9850	9850	9850	9850	0
500	20250220	101700	18224450	9850	9850	9850	9850	0
501	20250220	101600	18224450	9850	9850	9850	9850	0
502	20250220	101500	18224450	9850	9850	9850	9850	0
503	20250220	101400	18224450	9850	9850	9850	9850	0
504	20250220	101300	18224450	9850	9850	9850	9850	0
505	20250220	101200	18224450	9850	9850	9850	9850	0
506	20250220	101100	18224450	9850	9770	9850	9760	608
507	20250220	101000	12285760	9850	9760	9850	9760	25
508	20250220	100900	12040690	9780	9770	9780	9770	4
509	20250220	100800	12001600	9780	9780	9780	9780	0
510	20250220	100700	12001600	9780	9780	9780	9780	0
511	20250220	100600	12001600	9780	9780	9780	9780	0
512	20250220	100500	12001600	9780	9780	9780	9780	0
513	20250220	100400	12001600	9780	9780	9780	9780	0
514	20250220	100300	12001600	9780	9780	9780	9780	0
515	20250220	100200	12001600	9780	9770	9780	9770	28
516	20250220	100100	11727830	9830	9830	9830	9830	0
517	20250220	100000	11727830	9830	9830	9830	9830	0
518	20250220	095900	11727830	9830	9830	9830	9830	0
519	20250220	095800	11727830	9830	9830	9830	9830	0
520	20250220	095700	11727830	9830	9830	9830	9830	0
521	20250220	095600	11727830	9830	9830	9830	9830	0
522	20250220	095500	11727830	9830	9830	9830	9830	0
523	20250220	095400	11727830	9830	9830	9830	9830	0
524	20250220	095300	11727830	9830	9830	9830	9830	0
525	20250220	095200	11727830	9830	9830	9830	9830	0
526	20250220	095100	11727830	9830	9830	9830	9830	0
527	20250220	095000	11727830	9830	9830	9830	9830	0
528	20250220	094900	11727830	9830	9830	9830	9830	0
529	20250220	094800	11727830	9830	9830	9830	9830	0
530	20250220	094700	11727830	9830	9830	9830	9830	0
531	20250220	094600	11727830	9830	9830	9830	9830	0
532	20250220	094500	11727830	9830	9890	9890	9830	96
533	20250220	094400	10781980	9900	9900	9900	9900	0
534	20250220	094300	10781980	9900	9910	9910	9900	2
535	20250220	094200	10762170	9890	9890	9890	9890	15
536	20250220	094100	10613820	9850	9850	9850	9850	0
537	20250220	094000	10613820	9850	9850	9850	9850	0
538	20250220	093900	10613820	9850	9850	9850	9850	0
539	20250220	093800	10613820	9850	9850	9850	9850	0
540	20250220	093700	10613820	9850	9850	9850	9850	2
541	20250220	093600	10594120	9860	9860	9860	9860	0
542	20250220	093500	10594120	9860	9860	9860	9860	0
543	20250220	093400	10594120	9860	9860	9860	9860	0
544	20250220	093300	10594120	9860	9860	9860	9860	0
545	20250220	093200	10594120	9860	9860	9860	9860	0
546	20250220	093100	10594120	9860	9860	9860	9860	1
547	20250220	093000	10584260	9970	9970	9970	9970	0
548	20250220	092900	10584260	9970	9930	9970	9930	264
549	20250220	092800	7960250	9940	9930	9940	9790	156
550	20250220	092700	6410780	9950	9940	9950	9940	5
551	20250220	092600	6361050	9950	9950	9950	9950	0
552	20250220	092500	6361050	9950	9860	9950	9860	350
553	20250220	092400	2901830	9880	9880	9880	9880	0
554	20250220	092300	2901830	9880	9880	9880	9880	0
555	20250220	092200	2901830	9880	9880	9880	9880	0
556	20250220	092100	2901830	9880	9880	9880	9880	0
557	20250220	092000	2901830	9880	9880	9880	9880	0
558	20250220	091900	2901830	9880	9880	9880	9880	0
559	20250220	091800	2901830	9880	9880	9880	9880	0
560	20250220	091700	2901830	9880	9880	9880	9880	0
561	20250220	091600	2901830	9880	9880	9880	9880	0
562	20250220	091500	2901830	9880	9880	9880	9880	0
563	20250220	091400	2901830	9880	9880	9880	9880	0
564	20250220	091300	2901830	9880	9880	9880	9880	0
565	20250220	091200	2901830	9880	9880	9880	9880	0
566	20250220	091100	2901830	9880	9880	9880	9880	0
567	20250220	091000	2901830	9880	9870	9880	9870	3
568	20250220	090900	2872200	9880	9870	9880	9870	8
569	20250220	090800	2793220	9870	9870	9870	9870	0
570	20250220	090700	2793220	9870	9870	9870	9870	0
571	20250220	090600	2793220	9870	9760	9870	9760	88
572	20250220	090500	1934230	9760	9770	9770	9760	34
573	20250220	090400	1602380	9760	9760	9760	9760	0
574	20250220	090300	1602380	9760	9890	9890	9760	51
575	20250220	090200	1104420	9810	9810	9810	9810	17
576	20250220	090100	937650	9870	9870	9870	9870	0
577	20250220	090000	937650	9870	9870	9870	9870	95