KissMeData/170030/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	203300	84368780	5040	5040	5040	5040	254
3	20250218	203200	84368780	5040	5040	5040	5040	0
4	20250218	203100	84368780	5040	5040	5040	5040	0
5	20250218	203000	84368780	5040	5040	5040	5040	0
6	20250218	202900	84368780	5040	5040	5040	5040	0
7	20250218	202800	84368780	5040	5040	5040	5040	0
8	20250218	202700	84368780	5040	5040	5040	5040	0
9	20250218	202600	84368780	5040	5040	5040	5040	0
10	20250218	202500	84368780	5040	5040	5040	5040	0
11	20250218	202400	84368780	5040	5040	5040	5040	0
12	20250218	202300	84368780	5040	5040	5040	5040	0
13	20250218	202200	84368780	5040	5040	5040	5040	0
14	20250218	202100	84368780	5040	5040	5040	5040	0
15	20250218	202000	84368780	5040	5040	5040	5040	0
16	20250218	201900	84368780	5040	5040	5040	5040	0
17	20250218	201800	84368780	5040	5040	5040	5040	0
18	20250218	201700	84368780	5040	5040	5040	5040	0
19	20250218	201600	84368780	5040	5040	5040	5040	0
20	20250218	201500	84368780	5040	5040	5040	5040	0
21	20250218	201400	84368780	5040	5040	5040	5040	0
22	20250218	201300	84368780	5040	5040	5040	5040	0
23	20250218	201200	84368780	5040	5040	5040	5040	0
24	20250218	201100	84368780	5040	5040	5040	5040	0
25	20250218	201000	84368780	5040	5040	5040	5040	0
26	20250218	200900	84368780	5040	5040	5040	5040	0
27	20250218	200800	84368780	5040	5040	5040	5040	0
28	20250218	200700	84368780	5040	5040	5040	5040	0
29	20250218	200600	84368780	5040	5040	5040	5040	0
30	20250218	200500	84368780	5040	5040	5040	5040	0
31	20250218	200400	84368780	5040	5040	5040	5040	0
32	20250218	200300	84368780	5040	5040	5040	5040	254
33	20250218	200200	84368780	5040	5040	5040	5040	0
34	20250218	200100	84368780	5040	5040	5040	5040	0
35	20250218	200000	84368780	5040	5040	5040	5040	0
36	20250218	195900	84368780	5040	5040	5040	5040	0
37	20250218	195800	84368780	5040	5040	5040	5040	0
38	20250218	195700	84368780	5040	5040	5040	5040	0
39	20250218	195600	84368780	5040	5040	5040	5040	0
40	20250218	195500	84368780	5040	5040	5040	5040	0
41	20250218	195400	84368780	5040	5040	5040	5040	0
42	20250218	195300	84368780	5040	5040	5040	5040	0
43	20250218	195200	84368780	5040	5040	5040	5040	0
44	20250218	195100	84368780	5040	5040	5040	5040	0
45	20250218	195000	84368780	5040	5040	5040	5040	0
46	20250218	194900	84368780	5040	5040	5040	5040	0
47	20250218	194800	84368780	5040	5040	5040	5040	0
48	20250218	194700	84368780	5040	5040	5040	5040	0
49	20250218	194600	84368780	5040	5040	5040	5040	0
50	20250218	194500	84368780	5040	5040	5040	5040	0
51	20250218	194400	84368780	5040	5040	5040	5040	0
52	20250218	194300	84368780	5040	5040	5040	5040	0
53	20250218	194200	84368780	5040	5040	5040	5040	0
54	20250218	194100	84368780	5040	5040	5040	5040	0
55	20250218	194000	84368780	5040	5040	5040	5040	0
56	20250218	193900	84368780	5040	5040	5040	5040	0
57	20250218	193800	84368780	5040	5040	5040	5040	0
58	20250218	193700	84368780	5040	5040	5040	5040	0
59	20250218	193600	84368780	5040	5040	5040	5040	0
60	20250218	193500	84368780	5040	5040	5040	5040	0
61	20250218	193400	84368780	5040	5040	5040	5040	0
62	20250218	193300	84368780	5040	5040	5040	5040	254
63	20250218	193200	84368780	5040	5040	5040	5040	0
64	20250218	193100	84368780	5040	5040	5040	5040	0
65	20250218	193000	84368780	5040	5040	5040	5040	0
66	20250218	192900	84368780	5040	5040	5040	5040	0
67	20250218	192800	84368780	5040	5040	5040	5040	0
68	20250218	192700	84368780	5040	5040	5040	5040	0
69	20250218	192600	84368780	5040	5040	5040	5040	0
70	20250218	192500	84368780	5040	5040	5040	5040	0
71	20250218	192400	84368780	5040	5040	5040	5040	0
72	20250218	192300	84368780	5040	5040	5040	5040	0
73	20250218	192200	84368780	5040	5040	5040	5040	0
74	20250218	192100	84368780	5040	5040	5040	5040	0
75	20250218	192000	84368780	5040	5040	5040	5040	0
76	20250218	191900	84368780	5040	5040	5040	5040	0
77	20250218	191800	84368780	5040	5040	5040	5040	0
78	20250218	191700	84368780	5040	5040	5040	5040	0
79	20250218	191600	84368780	5040	5040	5040	5040	0
80	20250218	191500	84368780	5040	5040	5040	5040	0
81	20250218	191400	84368780	5040	5040	5040	5040	0
82	20250218	191300	84368780	5040	5040	5040	5040	0
83	20250218	191200	84368780	5040	5040	5040	5040	0
84	20250218	191100	84368780	5040	5040	5040	5040	0
85	20250218	191000	84368780	5040	5040	5040	5040	0
86	20250218	190900	84368780	5040	5040	5040	5040	0
87	20250218	190800	84368780	5040	5040	5040	5040	0
88	20250218	190700	84368780	5040	5040	5040	5040	0
89	20250218	190600	84368780	5040	5040	5040	5040	0
90	20250218	190500	84368780	5040	5040	5040	5040	0
91	20250218	190400	84368780	5040	5040	5040	5040	0
92	20250218	190300	84368780	5040	5040	5040	5040	254
93	20250218	190200	84368780	5040	5040	5040	5040	0
94	20250218	190100	84368780	5040	5040	5040	5040	0
95	20250218	190000	84368780	5040	5040	5040	5040	0
96	20250218	185900	84368780	5040	5040	5040	5040	0
97	20250218	185800	84368780	5040	5040	5040	5040	0
98	20250218	185700	84368780	5040	5040	5040	5040	0
99	20250218	185600	84368780	5040	5040	5040	5040	0
100	20250218	185500	84368780	5040	5040	5040	5040	0
101	20250218	185400	84368780	5040	5040	5040	5040	0
102	20250218	185300	84368780	5040	5040	5040	5040	0
103	20250218	185200	84368780	5040	5040	5040	5040	0
104	20250218	185100	84368780	5040	5040	5040	5040	0
105	20250218	185000	84368780	5040	5040	5040	5040	0
106	20250218	184900	84368780	5040	5040	5040	5040	0
107	20250218	184800	84368780	5040	5040	5040	5040	0
108	20250218	184700	84368780	5040	5040	5040	5040	0
109	20250218	184600	84368780	5040	5040	5040	5040	0
110	20250218	184500	84368780	5040	5040	5040	5040	0
111	20250218	184400	84368780	5040	5040	5040	5040	0
112	20250218	184300	84368780	5040	5040	5040	5040	0
113	20250218	184200	84368780	5040	5040	5040	5040	0
114	20250218	184100	84368780	5040	5040	5040	5040	0
115	20250218	184000	84368780	5040	5040	5040	5040	0
116	20250218	183900	84368780	5040	5040	5040	5040	0
117	20250218	183800	84368780	5040	5040	5040	5040	0
118	20250218	183700	84368780	5040	5040	5040	5040	0
119	20250218	183600	84368780	5040	5040	5040	5040	0
120	20250218	183500	84368780	5040	5040	5040	5040	0
121	20250218	183400	84368780	5040	5040	5040	5040	0
122	20250218	183300	84368780	5040	5040	5040	5040	254
123	20250218	183200	84368780	5040	5040	5040	5040	0
124	20250218	183100	84368780	5040	5040	5040	5040	0
125	20250218	183000	84368780	5040	5040	5040	5040	0
126	20250218	182900	84368780	5040	5040	5040	5040	0
127	20250218	182800	84368780	5040	5040	5040	5040	0
128	20250218	182700	84368780	5040	5040	5040	5040	0
129	20250218	182600	84368780	5040	5040	5040	5040	0
130	20250218	182500	84368780	5040	5040	5040	5040	0
131	20250218	182400	84368780	5040	5040	5040	5040	0
132	20250218	182300	84368780	5040	5040	5040	5040	0
133	20250218	182200	84368780	5040	5040	5040	5040	0
134	20250218	182100	84368780	5040	5040	5040	5040	0
135	20250218	182000	84368780	5040	5040	5040	5040	0
136	20250218	181900	84368780	5040	5040	5040	5040	0
137	20250218	181800	84368780	5040	5040	5040	5040	0
138	20250218	181700	84368780	5040	5040	5040	5040	0
139	20250218	181600	84368780	5040	5040	5040	5040	0
140	20250218	181500	84368780	5040	5040	5040	5040	0
141	20250218	181400	84368780	5040	5040	5040	5040	0
142	20250218	181300	84368780	5040	5040	5040	5040	0
143	20250218	181200	84368780	5040	5040	5040	5040	0
144	20250218	181100	84368780	5040	5040	5040	5040	0
145	20250218	181000	84368780	5040	5040	5040	5040	0
146	20250218	180900	84368780	5040	5040	5040	5040	0
147	20250218	180800	84368780	5040	5040	5040	5040	0
148	20250218	180700	84368780	5040	5040	5040	5040	0
149	20250218	180600	84368780	5040	5040	5040	5040	0
150	20250218	180500	84368780	5040	5040	5040	5040	0
151	20250218	180400	84368780	5040	5040	5040	5040	0
152	20250218	180300	84368780	5040	5040	5040	5040	254
153	20250218	180200	84368780	5040	5040	5040	5040	0
154	20250218	180100	84368780	5040	5040	5040	5040	0
155	20250218	180000	84368780	5040	5040	5040	5040	0
156	20250218	175900	84368780	5040	5040	5040	5040	0
157	20250218	175800	84368780	5040	5040	5040	5040	0
158	20250218	175700	84368780	5040	5040	5040	5040	0
159	20250218	175600	84368780	5040	5040	5040	5040	0
160	20250218	175500	84368780	5040	5040	5040	5040	0
161	20250218	175400	84368780	5040	5040	5040	5040	0
162	20250218	175300	84368780	5040	5040	5040	5040	0
163	20250218	175200	84368780	5040	5040	5040	5040	0
164	20250218	175100	84368780	5040	5040	5040	5040	0
165	20250218	175000	84368780	5040	5040	5040	5040	0
166	20250218	174900	84368780	5040	5040	5040	5040	0
167	20250218	174800	84368780	5040	5040	5040	5040	0
168	20250218	174700	84368780	5040	5040	5040	5040	0
169	20250218	174600	84368780	5040	5040	5040	5040	0
170	20250218	174500	84368780	5040	5040	5040	5040	0
171	20250218	174400	84368780	5040	5040	5040	5040	0
172	20250218	174300	84368780	5040	5040	5040	5040	0
173	20250218	174200	84368780	5040	5040	5040	5040	0
174	20250218	174100	84368780	5040	5040	5040	5040	0
175	20250218	174000	84368780	5040	5040	5040	5040	0
176	20250218	173900	84368780	5040	5040	5040	5040	0
177	20250218	173800	84368780	5040	5040	5040	5040	0
178	20250218	173700	84368780	5040	5040	5040	5040	0
179	20250218	173600	84368780	5040	5040	5040	5040	0
180	20250218	173500	84368780	5040	5040	5040	5040	0
181	20250218	173400	84368780	5040	5040	5040	5040	0
182	20250218	173300	84368780	5040	5040	5040	5040	254
183	20250218	173200	84368780	5040	5040	5040	5040	0
184	20250218	173100	84368780	5040	5040	5040	5040	0
185	20250218	173000	84368780	5040	5040	5040	5040	0
186	20250218	172900	84368780	5040	5040	5040	5040	0
187	20250218	172800	84368780	5040	5040	5040	5040	0
188	20250218	172700	84368780	5040	5040	5040	5040	0
189	20250218	172600	84368780	5040	5040	5040	5040	0
190	20250218	172500	84368780	5040	5040	5040	5040	0
191	20250218	172400	84368780	5040	5040	5040	5040	0
192	20250218	172300	84368780	5040	5040	5040	5040	0
193	20250218	172200	84368780	5040	5040	5040	5040	0
194	20250218	172100	84368780	5040	5040	5040	5040	0
195	20250218	172000	84368780	5040	5040	5040	5040	0
196	20250218	171900	84368780	5040	5040	5040	5040	0
197	20250218	171800	84368780	5040	5040	5040	5040	0
198	20250218	171700	84368780	5040	5040	5040	5040	0
199	20250218	171600	84368780	5040	5040	5040	5040	0
200	20250218	171500	84368780	5040	5040	5040	5040	0
201	20250218	171400	84368780	5040	5040	5040	5040	0
202	20250218	171300	84368780	5040	5040	5040	5040	0
203	20250218	171200	84368780	5040	5040	5040	5040	0
204	20250218	171100	84368780	5040	5040	5040	5040	0
205	20250218	171000	84368780	5040	5040	5040	5040	0
206	20250218	170900	84368780	5040	5040	5040	5040	0
207	20250218	170800	84368780	5040	5040	5040	5040	0
208	20250218	170700	84368780	5040	5040	5040	5040	0
209	20250218	170600	84368780	5040	5040	5040	5040	0
210	20250218	170500	84368780	5040	5040	5040	5040	0
211	20250218	170400	84368780	5040	5040	5040	5040	0
212	20250218	170300	84368780	5040	5040	5040	5040	254
213	20250218	170200	84368780	5040	5040	5040	5040	0
214	20250218	170100	84368780	5040	5040	5040	5040	0
215	20250218	170000	84368780	5040	5040	5040	5040	0
216	20250218	165900	84368780	5040	5040	5040	5040	0
217	20250218	165800	84368780	5040	5040	5040	5040	0
218	20250218	165700	84368780	5040	5040	5040	5040	0
219	20250218	165600	84368780	5040	5040	5040	5040	0
220	20250218	165500	84368780	5040	5040	5040	5040	0
221	20250218	165400	84368780	5040	5040	5040	5040	0
222	20250218	165300	84368780	5040	5040	5040	5040	0
223	20250218	165200	84368780	5040	5040	5040	5040	0
224	20250218	165100	84368780	5040	5040	5040	5040	0
225	20250218	165000	84368780	5040	5040	5040	5040	0
226	20250218	164900	84368780	5040	5040	5040	5040	0
227	20250218	164800	84368780	5040	5040	5040	5040	0
228	20250218	164700	84368780	5040	5040	5040	5040	0
229	20250218	164600	84368780	5040	5040	5040	5040	0
230	20250218	164500	84368780	5040	5040	5040	5040	0
231	20250218	164400	84368780	5040	5040	5040	5040	0
232	20250218	164300	84368780	5040	5040	5040	5040	0
233	20250218	164200	84368780	5040	5040	5040	5040	0
234	20250218	164100	84368780	5040	5040	5040	5040	0
235	20250218	164000	84368780	5040	5040	5040	5040	0
236	20250218	163900	84368780	5040	5040	5040	5040	0
237	20250218	163800	84368780	5040	5040	5040	5040	0
238	20250218	163700	84368780	5040	5040	5040	5040	0
239	20250218	163600	84368780	5040	5040	5040	5040	0
240	20250218	163500	84368780	5040	5040	5040	5040	0
241	20250218	163400	84368780	5040	5040	5040	5040	0
242	20250218	163300	84368780	5040	5040	5040	5040	254
243	20250218	163200	84368780	5040	5040	5040	5040	0
244	20250218	163100	84368780	5040	5040	5040	5040	0
245	20250218	163000	84368780	5040	5040	5040	5040	0
246	20250218	162900	84368780	5040	5040	5040	5040	0
247	20250218	162800	84368780	5040	5040	5040	5040	0
248	20250218	162700	84368780	5040	5040	5040	5040	0
249	20250218	162600	84368780	5040	5040	5040	5040	0
250	20250218	162500	84368780	5040	5040	5040	5040	0
251	20250218	162400	84368780	5040	5040	5040	5040	0
252	20250218	162300	84368780	5040	5040	5040	5040	0
253	20250218	162200	84368780	5040	5040	5040	5040	0
254	20250218	162100	84368780	5040	5040	5040	5040	0
255	20250218	162000	84368780	5040	5040	5040	5040	0
256	20250218	161900	84368780	5040	5040	5040	5040	0
257	20250218	161800	84368780	5040	5040	5040	5040	0
258	20250218	161700	84368780	5040	5040	5040	5040	0
259	20250218	161600	84368780	5040	5040	5040	5040	0
260	20250218	161500	84368780	5040	5040	5040	5040	0
261	20250218	161400	84368780	5040	5040	5040	5040	0
262	20250218	161300	84368780	5040	5040	5040	5040	0
263	20250218	161200	84368780	5040	5040	5040	5040	0
264	20250218	161100	84368780	5040	5040	5040	5040	0
265	20250218	161000	84368780	5040	5040	5040	5040	0
266	20250218	160900	84368780	5040	5040	5040	5040	0
267	20250218	160800	84368780	5040	5040	5040	5040	0
268	20250218	160700	84368780	5040	5040	5040	5040	0
269	20250218	160600	84368780	5040	5040	5040	5040	0
270	20250218	160500	84368780	5040	5040	5040	5040	0
271	20250218	160400	84368780	5040	5040	5040	5040	0
272	20250218	160300	84368780	5040	5040	5040	5040	254
273	20250218	160200	84368780	5040	5040	5040	5040	0
274	20250218	160100	84368780	5040	5040	5040	5040	0
275	20250218	160000	84368780	5040	5040	5040	5040	0
276	20250218	155900	84368780	5040	5040	5040	5040	0
277	20250218	155800	84368780	5040	5040	5040	5040	0
278	20250218	155700	84368780	5040	5040	5040	5040	0
279	20250218	155600	84368780	5040	5040	5040	5040	0
280	20250218	155500	84368780	5040	5040	5040	5040	0
281	20250218	155400	84368780	5040	5040	5040	5040	0
282	20250218	155300	84368780	5040	5040	5040	5040	0
283	20250218	155200	84368780	5040	5040	5040	5040	0
284	20250218	155100	84368780	5040	5040	5040	5040	0
285	20250218	155000	84368780	5040	5040	5040	5040	0
286	20250218	154900	84368780	5040	5040	5040	5040	0
287	20250218	154800	84368780	5040	5040	5040	5040	0
288	20250218	154700	84368780	5040	5040	5040	5040	0
289	20250218	154600	84368780	5040	5040	5040	5040	0
290	20250218	154500	84368780	5040	5040	5040	5040	0
291	20250218	154400	84368780	5040	5040	5040	5040	0
292	20250218	154300	84368780	5040	5040	5040	5040	0
293	20250218	154200	84368780	5040	5040	5040	5040	0
294	20250218	154100	84368780	5040	5040	5040	5040	0
295	20250218	154000	84368780	5040	5040	5040	5040	0
296	20250218	153900	84368780	5040	5040	5040	5040	0
297	20250218	153800	84368780	5040	5040	5040	5040	0
298	20250218	153700	84368780	5040	5040	5040	5040	0
299	20250218	153600	84368780	5040	5040	5040	5040	0
300	20250218	153500	84368780	5040	5040	5040	5040	0
301	20250218	153400	84368780	5040	5040	5040	5040	0
302	20250218	153300	84368780	5040	5040	5040	5040	254
303	20250218	153200	84368780	5040	5040	5040	5040	0
304	20250218	153100	84368780	5040	5040	5040	5040	0
305	20250218	153000	84368780	5040	5040	5040	5040	254
306	20250218	152900	83088620	5030	5030	5030	5030	0
307	20250218	152800	83088620	5030	5030	5030	5030	0
308	20250218	152700	83088620	5030	5030	5030	5030	0
309	20250218	152600	83088620	5030	5030	5030	5030	0
310	20250218	152500	83088620	5030	5030	5030	5030	0
311	20250218	152400	83088620	5030	5030	5030	5030	0
312	20250218	152300	83088620	5030	5030	5030	5030	0
313	20250218	152200	83088620	5030	5030	5030	5030	0
314	20250218	152100	83088620	5030	5030	5030	5030	0
315	20250218	152000	83088620	5030	5030	5030	5030	0
316	20250218	151900	83088620	5030	5030	5040	5030	164
317	20250218	151800	82262260	5030	5030	5030	5030	0
318	20250218	151700	82262260	5030	5030	5030	5030	10
319	20250218	151600	82211960	5030	5030	5030	5030	223
320	20250218	151500	81090270	5030	5030	5030	5030	0
321	20250218	151400	81090270	5030	5030	5030	5030	0
322	20250218	151300	81090270	5030	5030	5030	5030	0
323	20250218	151200	81090270	5030	5030	5030	5030	333
324	20250218	151100	79415280	5030	5040	5040	5030	177
325	20250218	151000	78523500	5040	5040	5040	5040	0
326	20250218	150900	78523500	5040	5040	5040	5040	0
327	20250218	150800	78523500	5040	5040	5040	5040	21
328	20250218	150700	78417660	5040	5040	5040	5040	36
329	20250218	150600	78236220	5040	5040	5040	5040	5
330	20250218	150500	78211020	5050	5050	5050	5050	0
331	20250218	150400	78211020	5050	5050	5050	5050	169
332	20250218	150300	77357570	5050	5050	5050	5050	0
333	20250218	150200	77357570	5050	5050	5050	5050	0
334	20250218	150100	77357570	5050	5050	5050	5050	1
335	20250218	150000	77352520	5030	5030	5030	5030	462
336	20250218	145900	75028660	5040	5040	5040	5040	38
337	20250218	145800	74837140	5040	5040	5040	5040	0
338	20250218	145700	74837140	5040	5040	5040	5040	5
339	20250218	145600	74811940	5040	5040	5040	5040	5
340	20250218	145500	74786740	5050	5050	5050	5050	103
341	20250218	145400	74266590	5050	5050	5050	5050	0
342	20250218	145300	74266590	5050	5050	5050	5050	0
343	20250218	145200	74266590	5050	5050	5050	5050	0
344	20250218	145100	74266590	5050	5050	5050	5050	1
345	20250218	145000	74261540	5040	5040	5040	5040	0
346	20250218	144900	74261540	5040	5040	5040	5040	165
347	20250218	144800	73429940	5030	5040	5040	5030	621
348	20250218	144700	70300460	5040	5040	5040	5040	0
349	20250218	144600	70300460	5040	5040	5040	5040	200
350	20250218	144500	69292460	5040	5040	5040	5040	15
351	20250218	144400	69216860	5040	5040	5040	5040	161
352	20250218	144300	68405420	5040	5040	5040	5040	49
353	20250218	144200	68158460	5040	5040	5040	5040	180
354	20250218	144100	67251260	5040	5040	5040	5040	0
355	20250218	144000	67251260	5040	5040	5040	5040	0
356	20250218	143900	67251260	5040	5040	5040	5030	342
357	20250218	143800	65527980	5040	5040	5040	5040	0
358	20250218	143700	65527980	5040	5040	5040	5040	0
359	20250218	143600	65527980	5040	5040	5040	5040	0
360	20250218	143500	65527980	5040	5040	5040	5040	0
361	20250218	143400	65527980	5040	5030	5040	5030	44
362	20250218	143300	65306620	5040	5040	5040	5040	109
363	20250218	143200	64757260	5040	5040	5040	5040	3
364	20250218	143100	64742140	5030	5040	5040	5030	435
365	20250218	143000	62552740	5030	5030	5030	5030	0
366	20250218	142900	62552740	5030	5030	5030	5030	0
367	20250218	142800	62552740	5030	5030	5030	5030	0
368	20250218	142700	62552740	5030	5030	5030	5030	0
369	20250218	142600	62552740	5030	5030	5030	5030	0
370	20250218	142500	62552740	5030	5030	5030	5030	200
371	20250218	142400	61546740	5040	5040	5040	5040	0
372	20250218	142300	61546740	5040	5040	5040	5040	0
373	20250218	142200	61546740	5040	5040	5040	5040	0
374	20250218	142100	61546740	5040	5040	5040	5040	0
375	20250218	142000	61546740	5040	5040	5040	5040	0
376	20250218	141900	61546740	5040	5040	5040	5040	0
377	20250218	141800	61546740	5040	5040	5040	5040	0
378	20250218	141700	61546740	5040	5040	5040	5040	125
379	20250218	141600	60916740	5030	5030	5030	5030	0
380	20250218	141500	60916740	5030	5030	5030	5030	0
381	20250218	141400	60916740	5030	5030	5030	5030	0
382	20250218	141300	60916740	5030	5030	5030	5030	0
383	20250218	141200	60916740	5030	5030	5030	5030	0
384	20250218	141100	60916740	5030	5030	5030	5030	0
385	20250218	141000	60916740	5030	5030	5030	5030	0
386	20250218	140900	60916740	5030	5030	5030	5030	0
387	20250218	140800	60916740	5030	5030	5030	5030	0
388	20250218	140700	60916740	5030	5030	5030	5030	2
389	20250218	140600	60906680	5040	5040	5040	5040	0
390	20250218	140500	60906680	5040	5040	5040	5040	0
391	20250218	140400	60906680	5040	5040	5040	5040	123
392	20250218	140300	60286760	5040	5040	5040	5040	1
393	20250218	140200	60281720	5040	5040	5040	5040	0
394	20250218	140100	60281720	5040	5040	5040	5040	1
395	20250218	140000	60276680	5040	5040	5040	5040	21
396	20250218	135900	60170840	5040	5040	5040	5040	0
397	20250218	135800	60170840	5040	5040	5040	5040	0
398	20250218	135700	60170840	5040	5040	5040	5040	0
399	20250218	135600	60170840	5040	5040	5040	5040	0
400	20250218	135500	60170840	5040	5030	5040	5030	4
401	20250218	135400	60150710	5030	5030	5030	5030	0
402	20250218	135300	60150710	5030	5030	5030	5030	0
403	20250218	135200	60150710	5030	5030	5030	5030	0
404	20250218	135100	60150710	5030	5030	5030	5030	2
405	20250218	135000	60140650	5030	5030	5030	5030	143
406	20250218	134900	59421360	5040	5040	5040	5040	0
407	20250218	134800	59421360	5040	5040	5040	5040	0
408	20250218	134700	59421360	5040	5040	5040	5040	0
409	20250218	134600	59421360	5040	5040	5040	5040	0
410	20250218	134500	59421360	5040	5040	5040	5040	3
411	20250218	134400	59406240	5030	5030	5030	5030	0
412	20250218	134300	59406240	5030	5030	5030	5030	0
413	20250218	134200	59406240	5030	5030	5030	5030	481
414	20250218	134100	56986810	5030	5030	5030	5030	6
415	20250218	134000	56956630	5030	5030	5030	5030	0
416	20250218	133900	56956630	5030	5030	5030	5030	4
417	20250218	133800	56936510	5030	5030	5030	5030	0
418	20250218	133700	56936510	5030	5030	5030	5030	0
419	20250218	133600	56936510	5030	5030	5030	5030	0
420	20250218	133500	56936510	5030	5030	5030	5030	0
421	20250218	133400	56936510	5030	5030	5030	5030	0
422	20250218	133300	56936510	5030	5030	5030	5030	0
423	20250218	133200	56936510	5030	5030	5030	5030	0
424	20250218	133100	56936510	5030	5030	5030	5030	0
425	20250218	133000	56936510	5030	5030	5030	5030	3
426	20250218	132900	56921420	5030	5030	5030	5030	135
427	20250218	132800	56242370	5030	5030	5030	5030	0
428	20250218	132700	56242370	5030	5030	5030	5030	10
429	20250218	132600	56192070	5030	5030	5030	5030	0
430	20250218	132500	56192070	5030	5030	5030	5030	10
431	20250218	132400	56141770	5030	5030	5030	5030	0
432	20250218	132300	56141770	5030	5030	5030	5030	0
433	20250218	132200	56141770	5030	5030	5030	5030	6
434	20250218	132100	56111590	5030	5030	5030	5030	0
435	20250218	132000	56111590	5030	5030	5030	5030	0
436	20250218	131900	56111590	5030	5030	5030	5030	0
437	20250218	131800	56111590	5030	5030	5030	5030	115
438	20250218	131700	55533140	5030	5030	5030	5030	221
439	20250218	131600	54421510	5040	5040	5040	5040	0
440	20250218	131500	54421510	5040	5040	5040	5040	0
441	20250218	131400	54421510	5040	5040	5040	5040	0
442	20250218	131300	54421510	5040	5040	5040	5040	0
443	20250218	131200	54421510	5040	5040	5040	5040	0
444	20250218	131100	54421510	5040	5040	5040	5040	0
445	20250218	131000	54421510	5040	5040	5040	5040	0
446	20250218	130900	54421510	5040	5040	5040	5040	0
447	20250218	130800	54421510	5040	5040	5040	5040	160
448	20250218	130700	53615110	5040	5040	5040	5040	10
449	20250218	130600	53564710	5040	5040	5040	5040	0
450	20250218	130500	53564710	5040	5040	5040	5040	0
451	20250218	130400	53564710	5040	5040	5040	5040	0
452	20250218	130300	53564710	5040	5040	5040	5040	0
453	20250218	130200	53564710	5040	5040	5040	5040	0
454	20250218	130100	53564710	5040	5040	5040	5040	0
455	20250218	130000	53564710	5040	5040	5040	5040	100
456	20250218	125900	53060710	5030	5030	5030	5030	0
457	20250218	125800	53060710	5030	5030	5030	5030	0
458	20250218	125700	53060710	5030	5040	5040	5030	1037
459	20250218	125600	47834600	5040	5040	5040	5040	100
460	20250218	125500	47330600	5030	5030	5030	5030	0
461	20250218	125400	47330600	5030	5030	5030	5030	0
462	20250218	125300	47330600	5030	5030	5030	5030	0
463	20250218	125200	47330600	5030	5030	5030	5030	0
464	20250218	125100	47330600	5030	5030	5030	5030	50
465	20250218	125000	47079100	5030	5030	5030	5030	0
466	20250218	124900	47079100	5030	5030	5030	5030	0
467	20250218	124800	47079100	5030	5030	5030	5030	0
468	20250218	124700	47079100	5030	5030	5030	5030	0
469	20250218	124600	47079100	5030	5030	5030	5030	0
470	20250218	124500	47079100	5030	5030	5030	5030	0
471	20250218	124400	47079100	5030	5030	5030	5030	5
472	20250218	124300	47053950	5030	5030	5030	5030	41
473	20250218	124200	46847720	5030	5030	5030	5030	0
474	20250218	124100	46847720	5030	5030	5030	5030	0
475	20250218	124000	46847720	5030	5030	5030	5030	0
476	20250218	123900	46847720	5030	5030	5030	5030	157
477	20250218	123800	46058010	5040	5040	5040	5040	102
478	20250218	123700	45543930	5040	5040	5040	5040	0
479	20250218	123600	45543930	5040	5040	5040	5040	0
480	20250218	123500	45543930	5040	5040	5040	5040	1
481	20250218	123400	45538890	5040	5040	5040	5040	0
482	20250218	123300	45538890	5040	5040	5040	5040	2
483	20250218	123200	45528810	5040	5040	5040	5040	0
484	20250218	123100	45528810	5040	5040	5040	5040	0
485	20250218	123000	45528810	5040	5040	5040	5040	0
486	20250218	122900	45528810	5040	5040	5040	5040	0
487	20250218	122800	45528810	5040	5040	5040	5040	0
488	20250218	122700	45528810	5040	5040	5040	5040	0
489	20250218	122600	45528810	5040	5040	5040	5040	20
490	20250218	122500	45428010	5040	5040	5040	5040	0
491	20250218	122400	45428010	5040	5040	5040	5040	0
492	20250218	122300	45428010	5040	5040	5040	5040	0
493	20250218	122200	45428010	5040	5040	5040	5040	0
494	20250218	122100	45428010	5040	5040	5040	5040	0
495	20250218	122000	45428010	5040	5030	5040	5030	2
496	20250218	121900	45417940	5020	5020	5020	5020	35
497	20250218	121800	45242240	5030	5030	5030	5030	0
498	20250218	121700	45242240	5030	5030	5030	5030	6
499	20250218	121600	45212060	5020	5020	5020	5020	0
500	20250218	121500	45212060	5020	5020	5020	5020	0
501	20250218	121400	45212060	5020	5020	5020	5020	0
502	20250218	121300	45212060	5020	5020	5020	5020	0
503	20250218	121200	45212060	5020	5020	5020	5020	0
504	20250218	121100	45212060	5020	5020	5020	5020	0
505	20250218	121000	45212060	5020	5020	5020	5020	0
506	20250218	120900	45212060	5020	5020	5020	5020	0
507	20250218	120800	45212060	5020	5020	5020	5020	0
508	20250218	120700	45212060	5020	5020	5020	5020	37
509	20250218	120600	45026320	5020	5020	5020	5020	0
510	20250218	120500	45026320	5020	5020	5020	5020	6
511	20250218	120400	44996200	5020	5020	5020	5020	0
512	20250218	120300	44996200	5020	5020	5020	5020	0
513	20250218	120200	44996200	5020	5020	5020	5020	0
514	20250218	120100	44996200	5020	5040	5040	5020	145
515	20250218	120000	44265600	5030	5030	5030	5030	100
516	20250218	115900	43762600	5030	5030	5030	5030	0
517	20250218	115800	43762600	5030	5030	5030	5030	0
518	20250218	115700	43762600	5030	5030	5030	5030	0
519	20250218	115600	43762600	5030	5030	5030	5030	0
520	20250218	115500	43762600	5030	5030	5030	5030	1
521	20250218	115400	43757570	5040	5040	5040	5040	0
522	20250218	115300	43757570	5040	5040	5040	5040	123
523	20250218	115200	43137650	5040	5040	5040	5040	35
524	20250218	115100	42961250	5050	5050	5050	5050	0
525	20250218	115000	42961250	5050	5050	5050	5050	0
526	20250218	114900	42961250	5050	5050	5050	5050	0
527	20250218	114800	42961250	5050	5050	5050	5050	0
528	20250218	114700	42961250	5050	5050	5050	5050	18
529	20250218	114600	42870350	5050	5050	5050	5050	71
530	20250218	114500	42511800	5050	5050	5050	5050	0
531	20250218	114400	42511800	5050	5050	5050	5050	0
532	20250218	114300	42511800	5050	5050	5050	5050	104
533	20250218	114200	41986600	5050	5050	5050	5050	0
534	20250218	114100	41986600	5050	5050	5050	5050	154
535	20250218	114000	41208900	5050	5050	5050	5050	0
536	20250218	113900	41208900	5050	5050	5050	5050	0
537	20250218	113800	41208900	5050	5050	5050	5050	0
538	20250218	113700	41208900	5050	5050	5050	5050	100
539	20250218	113600	40703900	5050	5040	5050	5040	32
540	20250218	113500	40542600	5040	5040	5040	5040	0
541	20250218	113400	40542600	5040	5040	5040	5040	0
542	20250218	113300	40542600	5040	5040	5040	5040	71
543	20250218	113200	40184760	5010	5010	5010	5010	0
544	20250218	113100	40184760	5010	5010	5010	5010	0
545	20250218	113000	40184760	5010	5010	5010	5010	0
546	20250218	112900	40184760	5010	5010	5010	5010	0
547	20250218	112800	40184760	5010	5010	5010	5010	0
548	20250218	112700	40184760	5010	5010	5010	5010	0
549	20250218	112600	40184760	5010	5010	5010	5010	0
550	20250218	112500	40184760	5010	5010	5010	5010	42
551	20250218	112400	39974340	5010	5010	5010	5010	0
552	20250218	112300	39974340	5010	5010	5010	5010	12
553	20250218	112200	39914220	5010	5010	5010	5010	0
554	20250218	112100	39914220	5010	5010	5010	5010	6
555	20250218	112000	39884160	5010	5010	5010	5010	0
556	20250218	111900	39884160	5010	5010	5010	5010	0
557	20250218	111800	39884160	5010	5010	5010	5010	0
558	20250218	111700	39884160	5010	5010	5010	5010	0
559	20250218	111600	39884160	5010	5010	5010	5010	0
560	20250218	111500	39884160	5010	5010	5010	5010	39
561	20250218	111400	39688770	5010	5010	5010	5010	0
562	20250218	111300	39688770	5010	5010	5010	5010	0
563	20250218	111200	39688770	5010	5010	5010	5010	0
564	20250218	111100	39688770	5010	5010	5010	5010	0
565	20250218	111000	39688770	5010	5010	5010	5010	18
566	20250218	110900	39598590	5010	5010	5010	5010	24
567	20250218	110800	39478350	5000	5000	5000	5000	0
568	20250218	110700	39478350	5000	5000	5000	5000	0
569	20250218	110600	39478350	5000	5000	5000	5000	0
570	20250218	110500	39478350	5000	5000	5000	5000	0
571	20250218	110400	39478350	5000	5000	5000	5000	0
572	20250218	110300	39478350	5000	5000	5000	5000	0
573	20250218	110200	39478350	5000	5000	5000	5000	0
574	20250218	110100	39478350	5000	5000	5000	5000	139
575	20250218	110000	38783350	5000	5000	5000	5000	139
576	20250218	105900	38088350	5000	5000	5000	5000	42
577	20250218	105800	37878350	5010	5010	5010	5010	0
578	20250218	105700	37878350	5010	5010	5010	5010	0
579	20250218	105600	37878350	5010	5010	5010	5010	0
580	20250218	105500	37878350	5010	5010	5010	5010	0
581	20250218	105400	37878350	5010	5010	5010	5010	0
582	20250218	105300	37878350	5010	5010	5010	5010	0
583	20250218	105200	37878350	5010	5010	5010	5010	0
584	20250218	105100	37878350	5010	5010	5010	5010	0
585	20250218	105000	37878350	5010	5010	5010	5010	0
586	20250218	104900	37878350	5010	5010	5010	5010	0
587	20250218	104800	37878350	5010	5010	5010	5010	0
588	20250218	104700	37878350	5010	5010	5010	5010	0
589	20250218	104600	37878350	5010	5010	5010	5010	1184
590	20250218	104500	31946510	5040	5040	5040	5040	454
591	20250218	104400	29658350	5010	5010	5010	5010	15
592	20250218	104300	29583200	5010	5010	5010	5010	29
593	20250218	104200	29437910	5010	5010	5010	5010	0
594	20250218	104100	29437910	5010	5010	5010	5010	0
595	20250218	104000	29437910	5010	5010	5010	5010	0
596	20250218	103900	29437910	5010	5010	5010	5010	0
597	20250218	103800	29437910	5010	5010	5010	5010	76
598	20250218	103700	29057150	5010	5010	5010	5010	394
599	20250218	103600	27083210	5010	5010	5010	5010	0
600	20250218	103500	27083210	5010	5010	5010	5010	0
601	20250218	103400	27083210	5010	5030	5030	5010	1000
602	20250218	103300	22073110	5030	5030	5030	5030	0
603	20250218	103200	22073110	5030	5030	5030	5030	0
604	20250218	103100	22073110	5030	5030	5030	5030	0
605	20250218	103000	22073110	5030	5030	5030	5030	0
606	20250218	102900	22073110	5030	5030	5030	5030	0
607	20250218	102800	22073110	5030	5030	5030	5030	0
608	20250218	102700	22073110	5030	5030	5030	5030	0
609	20250218	102600	22073110	5030	5030	5030	5030	55
610	20250218	102500	21796460	5030	5030	5030	5030	0
611	20250218	102400	21796460	5030	5030	5030	5030	0
612	20250218	102300	21796460	5030	5030	5030	5030	0
613	20250218	102200	21796460	5030	5030	5030	5030	0
614	20250218	102100	21796460	5030	5030	5030	5030	0
615	20250218	102000	21796460	5030	5030	5030	5030	0
616	20250218	101900	21796460	5030	5030	5030	5030	5
617	20250218	101800	21771310	5010	5020	5020	5010	383
618	20250218	101700	19852370	5020	5030	5030	5020	390
619	20250218	101600	17894060	5030	5030	5030	5030	0
620	20250218	101500	17894060	5030	5030	5030	5030	1
621	20250218	101400	17889030	5050	5050	5050	5050	0
622	20250218	101300	17889030	5050	5050	5050	5050	0
623	20250218	101200	17889030	5050	5050	5050	5050	0
624	20250218	101100	17889030	5050	5050	5050	5050	0
625	20250218	101000	17889030	5050	5050	5050	5050	1
626	20250218	100900	17883980	5050	5050	5050	5050	0
627	20250218	100800	17883980	5050	5050	5050	5050	0
628	20250218	100700	17883980	5050	5050	5050	5050	0
629	20250218	100600	17883980	5050	5050	5050	5050	0
630	20250218	100500	17883980	5050	5050	5050	5050	0
631	20250218	100400	17883980	5050	5050	5050	5050	1
632	20250218	100300	17878930	5020	5020	5020	5020	0
633	20250218	100200	17878930	5020	5020	5020	5020	0
634	20250218	100100	17878930	5020	5020	5020	5020	0
635	20250218	100000	17878930	5020	5020	5020	5020	0
636	20250218	095900	17878930	5020	5020	5020	5020	0
637	20250218	095800	17878930	5020	5020	5020	5020	0
638	20250218	095700	17878930	5020	5020	5020	5020	0
639	20250218	095600	17878930	5020	5030	5030	5020	565
640	20250218	095500	15040010	5030	5030	5030	5030	0
641	20250218	095400	15040010	5030	5030	5030	5030	0
642	20250218	095300	15040010	5030	5030	5030	5030	150
643	20250218	095200	14285510	5050	5050	5050	5050	0
644	20250218	095100	14285510	5050	5050	5050	5050	0
645	20250218	095000	14285510	5050	5050	5050	5050	0
646	20250218	094900	14285510	5050	5050	5050	5050	2
647	20250218	094800	14275410	5050	5050	5050	5050	0
648	20250218	094700	14275410	5050	5050	5050	5050	0
649	20250218	094600	14275410	5050	5050	5050	5050	0
650	20250218	094500	14275410	5050	5050	5050	5050	6
651	20250218	094400	14245110	5050	5050	5050	5050	6
652	20250218	094300	14214810	5030	5040	5040	5030	167
653	20250218	094200	13374000	5060	5060	5060	5060	0
654	20250218	094100	13374000	5060	5060	5060	5060	0
655	20250218	094000	13374000	5060	5060	5060	5060	0
656	20250218	093900	13374000	5060	5060	5060	5060	0
657	20250218	093800	13374000	5060	5060	5060	5060	0
658	20250218	093700	13374000	5060	5060	5060	5060	0
659	20250218	093600	13374000	5060	5060	5060	5060	0
660	20250218	093500	13374000	5060	5060	5060	5060	1
661	20250218	093400	13368940	5060	5060	5060	5060	0
662	20250218	093300	13368940	5060	5060	5060	5060	0
663	20250218	093200	13368940	5060	5060	5060	5060	0
664	20250218	093100	13368940	5060	5060	5060	5060	0
665	20250218	093000	13368940	5060	5060	5060	5060	9
666	20250218	092900	13323400	5040	5040	5040	5040	0
667	20250218	092800	13323400	5040	5040	5040	5040	0
668	20250218	092700	13323400	5040	5040	5040	5040	0
669	20250218	092600	13323400	5040	5040	5040	5040	0
670	20250218	092500	13323400	5040	5040	5040	5040	0
671	20250218	092400	13323400	5040	5040	5040	5040	138
672	20250218	092300	12627880	5050	5050	5050	5050	0
673	20250218	092200	12627880	5050	5050	5050	5050	66
674	20250218	092100	12294580	5060	5060	5060	5060	0
675	20250218	092000	12294580	5060	5060	5060	5060	0
676	20250218	091900	12294580	5060	5060	5060	5060	0
677	20250218	091800	12294580	5060	5060	5060	5060	0
678	20250218	091700	12294580	5060	5060	5060	5060	0
679	20250218	091600	12294580	5060	5060	5060	5060	0
680	20250218	091500	12294580	5060	5060	5060	5060	0
681	20250218	091400	12294580	5060	5060	5060	5060	0
682	20250218	091300	12294580	5060	5060	5060	5060	0
683	20250218	091200	12294580	5060	5060	5060	5060	0
684	20250218	091100	12294580	5060	5060	5060	5060	10
685	20250218	091000	12243980	5030	5030	5030	5030	100
686	20250218	090900	11740980	5030	5040	5040	5030	312
687	20250218	090800	10168510	5040	5090	5090	5040	721
688	20250218	090700	6529530	5090	5090	5090	5090	20
689	20250218	090600	6427730	5090	5090	5090	5090	0
690	20250218	090500	6427730	5090	5090	5090	5090	743
691	20250218	090400	2645860	5090	5090	5090	5090	0
692	20250218	090300	2645860	5090	5090	5090	5090	9
693	20250218	090200	2600050	5040	5090	5100	5040	55
694	20250218	090100	2321530	5100	5100	5100	5100	1
695	20250218	090000	2316430	5100	5040	5100	5020	460