KissMeData/004650/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	184300	116875490	8910	8910	8910	8910	31
3	20250218	184200	116875490	8910	8910	8910	8910	0
4	20250218	184100	116875490	8910	8910	8910	8910	0
5	20250218	184000	116875490	8910	8910	8910	8910	0
6	20250218	183900	116875490	8910	8910	8910	8910	0
7	20250218	183800	116875490	8910	8910	8910	8910	0
8	20250218	183700	116875490	8910	8910	8910	8910	0
9	20250218	183600	116875490	8910	8910	8910	8910	0
10	20250218	183500	116875490	8910	8910	8910	8910	0
11	20250218	183400	116875490	8910	8910	8910	8910	0
12	20250218	183300	116875490	8910	8910	8910	8910	0
13	20250218	183200	116875490	8910	8910	8910	8910	0
14	20250218	183100	116875490	8910	8910	8910	8910	0
15	20250218	183000	116875490	8910	8910	8910	8910	0
16	20250218	182900	116875490	8910	8910	8910	8910	0
17	20250218	182800	116875490	8910	8910	8910	8910	0
18	20250218	182700	116875490	8910	8910	8910	8910	0
19	20250218	182600	116875490	8910	8910	8910	8910	0
20	20250218	182500	116875490	8910	8910	8910	8910	0
21	20250218	182400	116875490	8910	8910	8910	8910	0
22	20250218	182300	116875490	8910	8910	8910	8910	0
23	20250218	182200	116875490	8910	8910	8910	8910	0
24	20250218	182100	116875490	8910	8910	8910	8910	0
25	20250218	182000	116875490	8910	8910	8910	8910	0
26	20250218	181900	116875490	8910	8910	8910	8910	0
27	20250218	181800	116875490	8910	8910	8910	8910	0
28	20250218	181700	116875490	8910	8910	8910	8910	0
29	20250218	181600	116875490	8910	8910	8910	8910	0
30	20250218	181500	116875490	8910	8910	8910	8910	0
31	20250218	181400	116875490	8910	8910	8910	8910	0
32	20250218	181300	116875490	8910	8910	8910	8910	31
33	20250218	181200	116875490	8910	8910	8910	8910	0
34	20250218	181100	116875490	8910	8910	8910	8910	0
35	20250218	181000	116875490	8910	8910	8910	8910	0
36	20250218	180900	116875490	8910	8910	8910	8910	0
37	20250218	180800	116875490	8910	8910	8910	8910	0
38	20250218	180700	116875490	8910	8910	8910	8910	0
39	20250218	180600	116875490	8910	8910	8910	8910	0
40	20250218	180500	116875490	8910	8910	8910	8910	0
41	20250218	180400	116875490	8910	8910	8910	8910	0
42	20250218	180300	116875490	8910	8910	8910	8910	0
43	20250218	180200	116875490	8910	8910	8910	8910	0
44	20250218	180100	116875490	8910	8910	8910	8910	0
45	20250218	180000	116875490	8910	8910	8910	8910	0
46	20250218	175900	116875490	8910	8910	8910	8910	0
47	20250218	175800	116875490	8910	8910	8910	8910	0
48	20250218	175700	116875490	8910	8910	8910	8910	0
49	20250218	175600	116875490	8910	8910	8910	8910	0
50	20250218	175500	116875490	8910	8910	8910	8910	0
51	20250218	175400	116875490	8910	8910	8910	8910	0
52	20250218	175300	116875490	8910	8910	8910	8910	0
53	20250218	175200	116875490	8910	8910	8910	8910	0
54	20250218	175100	116875490	8910	8910	8910	8910	0
55	20250218	175000	116875490	8910	8910	8910	8910	0
56	20250218	174900	116875490	8910	8910	8910	8910	0
57	20250218	174800	116875490	8910	8910	8910	8910	0
58	20250218	174700	116875490	8910	8910	8910	8910	0
59	20250218	174600	116875490	8910	8910	8910	8910	0
60	20250218	174500	116875490	8910	8910	8910	8910	0
61	20250218	174400	116875490	8910	8910	8910	8910	0
62	20250218	174300	116875490	8910	8910	8910	8910	31
63	20250218	174200	116875490	8910	8910	8910	8910	0
64	20250218	174100	116875490	8910	8910	8910	8910	0
65	20250218	174000	116875490	8910	8910	8910	8910	0
66	20250218	173900	116875490	8910	8910	8910	8910	0
67	20250218	173800	116875490	8910	8910	8910	8910	0
68	20250218	173700	116875490	8910	8910	8910	8910	0
69	20250218	173600	116875490	8910	8910	8910	8910	0
70	20250218	173500	116875490	8910	8910	8910	8910	0
71	20250218	173400	116875490	8910	8910	8910	8910	0
72	20250218	173300	116875490	8910	8910	8910	8910	0
73	20250218	173200	116875490	8910	8910	8910	8910	0
74	20250218	173100	116875490	8910	8910	8910	8910	0
75	20250218	173000	116875490	8910	8910	8910	8910	0
76	20250218	172900	116875490	8910	8910	8910	8910	0
77	20250218	172800	116875490	8910	8910	8910	8910	0
78	20250218	172700	116875490	8910	8910	8910	8910	0
79	20250218	172600	116875490	8910	8910	8910	8910	0
80	20250218	172500	116875490	8910	8910	8910	8910	0
81	20250218	172400	116875490	8910	8910	8910	8910	0
82	20250218	172300	116875490	8910	8910	8910	8910	0
83	20250218	172200	116875490	8910	8910	8910	8910	0
84	20250218	172100	116875490	8910	8910	8910	8910	0
85	20250218	172000	116875490	8910	8910	8910	8910	0
86	20250218	171900	116875490	8910	8910	8910	8910	0
87	20250218	171800	116875490	8910	8910	8910	8910	0
88	20250218	171700	116875490	8910	8910	8910	8910	0
89	20250218	171600	116875490	8910	8910	8910	8910	0
90	20250218	171500	116875490	8910	8910	8910	8910	0
91	20250218	171400	116875490	8910	8910	8910	8910	0
92	20250218	171300	116875490	8910	8910	8910	8910	31
93	20250218	171200	116875490	8910	8910	8910	8910	0
94	20250218	171100	116875490	8910	8910	8910	8910	0
95	20250218	171000	116875490	8910	8910	8910	8910	0
96	20250218	170900	116875490	8910	8910	8910	8910	0
97	20250218	170800	116875490	8910	8910	8910	8910	0
98	20250218	170700	116875490	8910	8910	8910	8910	0
99	20250218	170600	116875490	8910	8910	8910	8910	0
100	20250218	170500	116875490	8910	8910	8910	8910	0
101	20250218	170400	116875490	8910	8910	8910	8910	0
102	20250218	170300	116875490	8910	8910	8910	8910	0
103	20250218	170200	116875490	8910	8910	8910	8910	0
104	20250218	170100	116875490	8910	8910	8910	8910	0
105	20250218	170000	116875490	8910	8910	8910	8910	0
106	20250218	165900	116875490	8910	8910	8910	8910	0
107	20250218	165800	116875490	8910	8910	8910	8910	0
108	20250218	165700	116875490	8910	8910	8910	8910	0
109	20250218	165600	116875490	8910	8910	8910	8910	0
110	20250218	165500	116875490	8910	8910	8910	8910	0
111	20250218	165400	116875490	8910	8910	8910	8910	0
112	20250218	165300	116875490	8910	8910	8910	8910	0
113	20250218	165200	116875490	8910	8910	8910	8910	0
114	20250218	165100	116875490	8910	8910	8910	8910	0
115	20250218	165000	116875490	8910	8910	8910	8910	0
116	20250218	164900	116875490	8910	8910	8910	8910	0
117	20250218	164800	116875490	8910	8910	8910	8910	0
118	20250218	164700	116875490	8910	8910	8910	8910	0
119	20250218	164600	116875490	8910	8910	8910	8910	0
120	20250218	164500	116875490	8910	8910	8910	8910	0
121	20250218	164400	116875490	8910	8910	8910	8910	0
122	20250218	164300	116875490	8910	8910	8910	8910	31
123	20250218	164200	116875490	8910	8910	8910	8910	0
124	20250218	164100	116875490	8910	8910	8910	8910	0
125	20250218	164000	116875490	8910	8910	8910	8910	0
126	20250218	163900	116875490	8910	8910	8910	8910	0
127	20250218	163800	116875490	8910	8910	8910	8910	0
128	20250218	163700	116875490	8910	8910	8910	8910	0
129	20250218	163600	116875490	8910	8910	8910	8910	0
130	20250218	163500	116875490	8910	8910	8910	8910	0
131	20250218	163400	116875490	8910	8910	8910	8910	0
132	20250218	163300	116875490	8910	8910	8910	8910	0
133	20250218	163200	116875490	8910	8910	8910	8910	0
134	20250218	163100	116875490	8910	8910	8910	8910	0
135	20250218	163000	116875490	8910	8910	8910	8910	0
136	20250218	162900	116875490	8910	8910	8910	8910	0
137	20250218	162800	116875490	8910	8910	8910	8910	0
138	20250218	162700	116875490	8910	8910	8910	8910	0
139	20250218	162600	116875490	8910	8910	8910	8910	0
140	20250218	162500	116875490	8910	8910	8910	8910	0
141	20250218	162400	116875490	8910	8910	8910	8910	0
142	20250218	162300	116875490	8910	8910	8910	8910	0
143	20250218	162200	116875490	8910	8910	8910	8910	0
144	20250218	162100	116875490	8910	8910	8910	8910	0
145	20250218	162000	116875490	8910	8910	8910	8910	0
146	20250218	161900	116875490	8910	8910	8910	8910	0
147	20250218	161800	116875490	8910	8910	8910	8910	0
148	20250218	161700	116875490	8910	8910	8910	8910	0
149	20250218	161600	116875490	8910	8910	8910	8910	0
150	20250218	161500	116875490	8910	8910	8910	8910	0
151	20250218	161400	116875490	8910	8910	8910	8910	0
152	20250218	161300	116875490	8910	8910	8910	8910	31
153	20250218	161200	116875490	8910	8910	8910	8910	0
154	20250218	161100	116875490	8910	8910	8910	8910	0
155	20250218	161000	116875490	8910	8910	8910	8910	0
156	20250218	160900	116875490	8910	8910	8910	8910	0
157	20250218	160800	116875490	8910	8910	8910	8910	0
158	20250218	160700	116875490	8910	8910	8910	8910	0
159	20250218	160600	116875490	8910	8910	8910	8910	0
160	20250218	160500	116875490	8910	8910	8910	8910	0
161	20250218	160400	116875490	8910	8910	8910	8910	0
162	20250218	160300	116875490	8910	8910	8910	8910	0
163	20250218	160200	116875490	8910	8910	8910	8910	0
164	20250218	160100	116875490	8910	8910	8910	8910	0
165	20250218	160000	116875490	8910	8910	8910	8910	0
166	20250218	155900	116875490	8910	8910	8910	8910	0
167	20250218	155800	116875490	8910	8910	8910	8910	0
168	20250218	155700	116875490	8910	8910	8910	8910	0
169	20250218	155600	116875490	8910	8910	8910	8910	0
170	20250218	155500	116875490	8910	8910	8910	8910	0
171	20250218	155400	116875490	8910	8910	8910	8910	0
172	20250218	155300	116875490	8910	8910	8910	8910	0
173	20250218	155200	116875490	8910	8910	8910	8910	0
174	20250218	155100	116875490	8910	8910	8910	8910	0
175	20250218	155000	116875490	8910	8910	8910	8910	0
176	20250218	154900	116875490	8910	8910	8910	8910	0
177	20250218	154800	116875490	8910	8910	8910	8910	0
178	20250218	154700	116875490	8910	8910	8910	8910	0
179	20250218	154600	116875490	8910	8910	8910	8910	0
180	20250218	154500	116875490	8910	8910	8910	8910	0
181	20250218	154400	116875490	8910	8910	8910	8910	0
182	20250218	154300	116875490	8910	8910	8910	8910	31
183	20250218	154200	116875490	8910	8910	8910	8910	0
184	20250218	154100	116875490	8910	8910	8910	8910	0
185	20250218	154000	116875490	8910	8910	8910	8910	0
186	20250218	153900	116875490	8910	8910	8910	8910	0
187	20250218	153800	116875490	8910	8910	8910	8910	0
188	20250218	153700	116875490	8910	8910	8910	8910	0
189	20250218	153600	116875490	8910	8910	8910	8910	0
190	20250218	153500	116875490	8910	8910	8910	8910	0
191	20250218	153400	116875490	8910	8910	8910	8910	0
192	20250218	153300	116875490	8910	8910	8910	8910	0
193	20250218	153200	116875490	8910	8910	8910	8910	0
194	20250218	153100	116875490	8910	8910	8910	8910	0
195	20250218	153000	116875490	8910	8910	8910	8910	31
196	20250218	152900	116599280	8910	8910	8910	8910	0
197	20250218	152800	116599280	8910	8910	8910	8910	0
198	20250218	152700	116599280	8910	8910	8910	8910	0
199	20250218	152600	116599280	8910	8910	8910	8910	0
200	20250218	152500	116599280	8910	8910	8910	8910	0
201	20250218	152400	116599280	8910	8910	8910	8910	0
202	20250218	152300	116599280	8910	8910	8910	8910	0
203	20250218	152200	116599280	8910	8910	8910	8910	0
204	20250218	152100	116599280	8910	8910	8910	8910	0
205	20250218	152000	116599280	8910	8910	8910	8910	0
206	20250218	151900	116599280	8910	8910	8910	8910	30
207	20250218	151800	116331980	8900	8900	8900	8900	0
208	20250218	151700	116331980	8900	8900	8900	8900	1554
209	20250218	151600	102501380	8900	8900	8900	8900	0
210	20250218	151500	102501380	8900	8900	8900	8900	0
211	20250218	151400	102501380	8900	8900	8900	8900	0
212	20250218	151300	102501380	8900	8900	8900	8900	1
213	20250218	151200	102492480	8890	8890	8890	8890	0
214	20250218	151100	102492480	8890	8890	8890	8890	0
215	20250218	151000	102492480	8890	8890	8890	8890	0
216	20250218	150900	102492480	8890	8890	8890	8890	0
217	20250218	150800	102492480	8890	8890	8890	8890	0
218	20250218	150700	102492480	8890	8890	8890	8890	0
219	20250218	150600	102492480	8890	8890	8890	8890	3
220	20250218	150500	102465810	8900	8900	8900	8900	5
221	20250218	150400	102421310	8900	8900	8900	8900	0
222	20250218	150300	102421310	8900	8900	8900	8900	0
223	20250218	150200	102421310	8900	8900	8900	8900	0
224	20250218	150100	102421310	8900	8900	8900	8900	0
225	20250218	150000	102421310	8900	8900	8900	8900	0
226	20250218	145900	102421310	8900	8900	8900	8900	8
227	20250218	145800	102350110	8900	8900	8900	8900	0
228	20250218	145700	102350110	8900	8900	8900	8900	0
229	20250218	145600	102350110	8900	8900	8900	8900	0
230	20250218	145500	102350110	8900	8900	8900	8900	0
231	20250218	145400	102350110	8900	8900	8900	8900	3000
232	20250218	145300	75650110	8900	8900	8900	8900	0
233	20250218	145200	75650110	8900	8900	8900	8900	0
234	20250218	145100	75650110	8900	8900	8900	8900	0
235	20250218	145000	75650110	8900	8900	8900	8900	0
236	20250218	144900	75650110	8900	8900	8900	8900	0
237	20250218	144800	75650110	8900	8900	8900	8900	0
238	20250218	144700	75650110	8900	8900	8900	8900	0
239	20250218	144600	75650110	8900	8900	8900	8900	0
240	20250218	144500	75650110	8900	8900	8900	8900	0
241	20250218	144400	75650110	8900	8900	8900	8900	0
242	20250218	144300	75650110	8900	8900	8900	8900	0
243	20250218	144200	75650110	8900	8900	8900	8900	0
244	20250218	144100	75650110	8900	8900	8900	8900	0
245	20250218	144000	75650110	8900	8900	8900	8900	0
246	20250218	143900	75650110	8900	8900	8900	8900	0
247	20250218	143800	75650110	8900	8900	8900	8900	0
248	20250218	143700	75650110	8900	8900	8900	8900	0
249	20250218	143600	75650110	8900	8900	8900	8900	0
250	20250218	143500	75650110	8900	8900	8900	8900	0
251	20250218	143400	75650110	8900	8900	8900	8900	0
252	20250218	143300	75650110	8900	8900	8900	8900	0
253	20250218	143200	75650110	8900	8900	8900	8900	0
254	20250218	143100	75650110	8900	8900	8900	8900	0
255	20250218	143000	75650110	8900	8900	8900	8900	10
256	20250218	142900	75561110	8890	8890	8890	8890	0
257	20250218	142800	75561110	8890	8890	8890	8890	0
258	20250218	142700	75561110	8890	8890	8890	8890	0
259	20250218	142600	75561110	8890	8890	8890	8890	166
260	20250218	142500	74085370	8900	8900	8900	8900	0
261	20250218	142400	74085370	8900	8900	8900	8900	0
262	20250218	142300	74085370	8900	8900	8900	8900	0
263	20250218	142200	74085370	8900	8900	8900	8900	0
264	20250218	142100	74085370	8900	8900	8900	8900	0
265	20250218	142000	74085370	8900	8900	8900	8900	0
266	20250218	141900	74085370	8900	8900	8900	8900	0
267	20250218	141800	74085370	8900	8900	8900	8900	2
268	20250218	141700	74067570	8900	8900	8900	8900	0
269	20250218	141600	74067570	8900	8900	8900	8900	3
270	20250218	141500	74040870	8900	8900	8900	8900	0
271	20250218	141400	74040870	8900	8900	8900	8900	0
272	20250218	141300	74040870	8900	8900	8900	8900	0
273	20250218	141200	74040870	8900	8900	8900	8900	1
274	20250218	141100	74031970	8900	8900	8900	8900	0
275	20250218	141000	74031970	8900	8900	8900	8900	0
276	20250218	140900	74031970	8900	8900	8900	8900	1
277	20250218	140800	74023070	8890	8890	8890	8890	0
278	20250218	140700	74023070	8890	8890	8890	8890	0
279	20250218	140600	74023070	8890	8890	8890	8890	11
280	20250218	140500	73925280	8900	8900	8900	8900	0
281	20250218	140400	73925280	8900	8900	8900	8900	0
282	20250218	140300	73925280	8900	8900	8900	8900	0
283	20250218	140200	73925280	8900	8900	8900	8900	0
284	20250218	140100	73925280	8900	8900	8900	8900	0
285	20250218	140000	73925280	8900	8900	8900	8900	0
286	20250218	135900	73925280	8900	8900	8900	8900	0
287	20250218	135800	73925280	8900	8900	8900	8900	0
288	20250218	135700	73925280	8900	8900	8900	8900	0
289	20250218	135600	73925280	8900	8900	8900	8900	0
290	20250218	135500	73925280	8900	8900	8900	8900	0
291	20250218	135400	73925280	8900	8900	8900	8900	0
292	20250218	135300	73925280	8900	8900	8900	8900	0
293	20250218	135200	73925280	8900	8900	8900	8900	0
294	20250218	135100	73925280	8900	8900	8900	8900	0
295	20250218	135000	73925280	8900	8900	8900	8900	0
296	20250218	134900	73925280	8900	8900	8900	8900	0
297	20250218	134800	73925280	8900	8900	8900	8900	0
298	20250218	134700	73925280	8900	8900	8900	8900	0
299	20250218	134600	73925280	8900	8900	8900	8900	3
300	20250218	134500	73898580	8900	8900	8900	8900	0
301	20250218	134400	73898580	8900	8900	8900	8900	0
302	20250218	134300	73898580	8900	8900	8900	8900	0
303	20250218	134200	73898580	8900	8900	8900	8900	0
304	20250218	134100	73898580	8900	8900	8900	8900	0
305	20250218	134000	73898580	8900	8900	8900	8900	0
306	20250218	133900	73898580	8900	8900	8900	8900	0
307	20250218	133800	73898580	8900	8900	8900	8900	0
308	20250218	133700	73898580	8900	8900	8900	8900	0
309	20250218	133600	73898580	8900	8900	8900	8900	200
310	20250218	133500	72118580	8890	8890	8890	8890	0
311	20250218	133400	72118580	8890	8890	8890	8890	0
312	20250218	133300	72118580	8890	8890	8890	8890	0
313	20250218	133200	72118580	8890	8890	8890	8890	0
314	20250218	133100	72118580	8890	8890	8890	8890	0
315	20250218	133000	72118580	8890	8890	8890	8890	0
316	20250218	132900	72118580	8890	8890	8890	8890	0
317	20250218	132800	72118580	8890	8890	8890	8890	0
318	20250218	132700	72118580	8890	8890	8890	8890	0
319	20250218	132600	72118580	8890	8890	8890	8890	0
320	20250218	132500	72118580	8890	8890	8890	8890	0
321	20250218	132400	72118580	8890	8890	8890	8890	0
322	20250218	132300	72118580	8890	8890	8890	8890	0
323	20250218	132200	72118580	8890	8890	8890	8890	0
324	20250218	132100	72118580	8890	8890	8890	8890	0
325	20250218	132000	72118580	8890	8890	8890	8890	0
326	20250218	131900	72118580	8890	8890	8890	8890	0
327	20250218	131800	72118580	8890	8890	8890	8890	0
328	20250218	131700	72118580	8890	8890	8890	8890	0
329	20250218	131600	72118580	8890	8890	8890	8890	0
330	20250218	131500	72118580	8890	8890	8890	8890	21
331	20250218	131400	71931890	8890	8890	8890	8890	0
332	20250218	131300	71931890	8890	8890	8890	8890	0
333	20250218	131200	71931890	8890	8890	8890	8890	0
334	20250218	131100	71931890	8890	8890	8890	8890	0
335	20250218	131000	71931890	8890	8890	8890	8890	5
336	20250218	130900	71887440	8900	8900	8900	8900	0
337	20250218	130800	71887440	8900	8900	8900	8900	13
338	20250218	130700	71771740	8900	8900	8900	8900	0
339	20250218	130600	71771740	8900	8900	8900	8900	1
340	20250218	130500	71762840	8890	8890	8890	8890	0
341	20250218	130400	71762840	8890	8890	8890	8890	0
342	20250218	130300	71762840	8890	8890	8890	8890	0
343	20250218	130200	71762840	8890	8890	8890	8890	0
344	20250218	130100	71762840	8890	8890	8890	8890	0
345	20250218	130000	71762840	8890	8890	8890	8890	0
346	20250218	125900	71762840	8890	8890	8890	8890	0
347	20250218	125800	71762840	8890	8890	8890	8890	15
348	20250218	125700	71629490	8900	8900	8900	8900	0
349	20250218	125600	71629490	8900	8900	8900	8900	0
350	20250218	125500	71629490	8900	8900	8900	8900	0
351	20250218	125400	71629490	8900	8900	8900	8900	0
352	20250218	125300	71629490	8900	8900	8900	8900	0
353	20250218	125200	71629490	8900	8900	8900	8900	0
354	20250218	125100	71629490	8900	8900	8900	8900	0
355	20250218	125000	71629490	8900	8900	8900	8900	0
356	20250218	124900	71629490	8900	8900	8900	8900	0
357	20250218	124800	71629490	8900	8900	8900	8900	36
358	20250218	124700	71309090	8890	8890	8890	8890	0
359	20250218	124600	71309090	8890	8890	8890	8890	0
360	20250218	124500	71309090	8890	8890	8890	8890	0
361	20250218	124400	71309090	8890	8890	8890	8890	0
362	20250218	124300	71309090	8890	8890	8890	8890	0
363	20250218	124200	71309090	8890	8890	8890	8890	0
364	20250218	124100	71309090	8890	8890	8890	8890	1
365	20250218	124000	71300200	8890	8890	8890	8890	0
366	20250218	123900	71300200	8890	8890	8890	8890	0
367	20250218	123800	71300200	8890	8890	8890	8890	0
368	20250218	123700	71300200	8890	8890	8890	8890	1
369	20250218	123600	71291310	8890	8890	8890	8890	0
370	20250218	123500	71291310	8890	8890	8890	8890	1
371	20250218	123400	71282420	8880	8880	8880	8880	0
372	20250218	123300	71282420	8880	8880	8880	8880	0
373	20250218	123200	71282420	8880	8880	8880	8880	0
374	20250218	123100	71282420	8880	8880	8880	8880	0
375	20250218	123000	71282420	8880	8880	8880	8880	0
376	20250218	122900	71282420	8880	8880	8880	8880	0
377	20250218	122800	71282420	8880	8880	8880	8880	0
378	20250218	122700	71282420	8880	8880	8880	8880	0
379	20250218	122600	71282420	8880	8880	8880	8880	0
380	20250218	122500	71282420	8880	8880	8880	8880	0
381	20250218	122400	71282420	8880	8880	8880	8880	0
382	20250218	122300	71282420	8880	8880	8880	8880	0
383	20250218	122200	71282420	8880	8880	8880	8880	0
384	20250218	122100	71282420	8880	8880	8880	8880	0
385	20250218	122000	71282420	8880	8880	8880	8880	0
386	20250218	121900	71282420	8880	8880	8880	8880	0
387	20250218	121800	71282420	8880	8880	8880	8880	0
388	20250218	121700	71282420	8880	8880	8880	8880	0
389	20250218	121600	71282420	8880	8880	8880	8880	0
390	20250218	121500	71282420	8880	8880	8880	8880	0
391	20250218	121400	71282420	8880	8880	8880	8880	0
392	20250218	121300	71282420	8880	8880	8880	8880	0
393	20250218	121200	71282420	8880	8880	8880	8880	0
394	20250218	121100	71282420	8880	8890	8890	8880	103
395	20250218	121000	70367580	8900	8900	8900	8900	0
396	20250218	120900	70367580	8900	8900	8900	8900	0
397	20250218	120800	70367580	8900	8900	8900	8900	1
398	20250218	120700	70358680	8880	8880	8880	8880	0
399	20250218	120600	70358680	8880	8880	8880	8880	0
400	20250218	120500	70358680	8880	8880	8880	8880	0
401	20250218	120400	70358680	8880	8880	8880	8880	0
402	20250218	120300	70358680	8880	8880	8880	8880	0
403	20250218	120200	70358680	8880	8880	8880	8880	0
404	20250218	120100	70358680	8880	8880	8880	8880	0
405	20250218	120000	70358680	8880	8880	8880	8880	0
406	20250218	115900	70358680	8880	8880	8880	8880	0
407	20250218	115800	70358680	8880	8880	8880	8880	0
408	20250218	115700	70358680	8880	8880	8880	8880	0
409	20250218	115600	70358680	8880	8880	8880	8880	0
410	20250218	115500	70358680	8880	8880	8880	8880	1
411	20250218	115400	70349800	8900	8900	8900	8900	0
412	20250218	115300	70349800	8900	8900	8900	8900	0
413	20250218	115200	70349800	8900	8900	8900	8900	128
414	20250218	115100	69210600	8910	8910	8910	8910	0
415	20250218	115000	69210600	8910	8910	8910	8910	0
416	20250218	114900	69210600	8910	8910	8910	8910	0
417	20250218	114800	69210600	8910	8910	8910	8910	1
418	20250218	114700	69201690	8910	8910	8910	8910	0
419	20250218	114600	69201690	8910	8910	8910	8910	0
420	20250218	114500	69201690	8910	8910	8910	8910	0
421	20250218	114400	69201690	8910	8910	8910	8910	0
422	20250218	114300	69201690	8910	8910	8910	8910	0
423	20250218	114200	69201690	8910	8910	8910	8910	1
424	20250218	114100	69192780	8910	8910	8910	8910	0
425	20250218	114000	69192780	8910	8910	8910	8910	0
426	20250218	113900	69192780	8910	8910	8910	8910	0
427	20250218	113800	69192780	8910	8910	8910	8910	0
428	20250218	113700	69192780	8910	8910	8910	8910	25
429	20250218	113600	68970030	8960	8880	8960	8880	4131
430	20250218	113500	32214900	8880	8880	8880	8880	0
431	20250218	113400	32214900	8880	8880	8880	8880	0
432	20250218	113300	32214900	8880	8880	8880	8880	0
433	20250218	113200	32214900	8880	8880	8880	8880	0
434	20250218	113100	32214900	8880	8880	8880	8880	0
435	20250218	113000	32214900	8880	8880	8880	8880	0
436	20250218	112900	32214900	8880	8880	8880	8880	0
437	20250218	112800	32214900	8880	8880	8880	8880	1
438	20250218	112700	32206020	8870	8870	8870	8870	4
439	20250218	112600	32170540	8870	8870	8870	8870	0
440	20250218	112500	32170540	8870	8870	8870	8870	0
441	20250218	112400	32170540	8870	8870	8870	8870	0
442	20250218	112300	32170540	8870	8870	8870	8870	2
443	20250218	112200	32152800	8870	8870	8870	8870	0
444	20250218	112100	32152800	8870	8870	8870	8870	14
445	20250218	112000	32028620	8870	8870	8870	8870	0
446	20250218	111900	32028620	8870	8870	8870	8870	0
447	20250218	111800	32028620	8870	8870	8870	8870	1
448	20250218	111700	32019750	8880	8880	8880	8880	0
449	20250218	111600	32019750	8880	8880	8880	8880	1
450	20250218	111500	32010870	8880	8880	8880	8880	0
451	20250218	111400	32010870	8880	8880	8880	8880	0
452	20250218	111300	32010870	8880	8880	8880	8880	1
453	20250218	111200	32001990	8870	8870	8870	8870	1
454	20250218	111100	31993120	8880	8880	8880	8880	0
455	20250218	111000	31993120	8880	8880	8880	8880	2
456	20250218	110900	31975360	8880	8880	8880	8880	0
457	20250218	110800	31975360	8880	8880	8880	8880	0
458	20250218	110700	31975360	8880	8880	8880	8880	89
459	20250218	110600	31185040	8880	8880	8880	8880	0
460	20250218	110500	31185040	8880	8880	8880	8880	0
461	20250218	110400	31185040	8880	8880	8880	8880	1
462	20250218	110300	31176160	8880	8880	8880	8880	0
463	20250218	110200	31176160	8880	8880	8880	8880	0
464	20250218	110100	31176160	8880	8880	8880	8880	0
465	20250218	110000	31176160	8880	8880	8880	8880	0
466	20250218	105900	31176160	8880	8880	8880	8880	0
467	20250218	105800	31176160	8880	8880	8880	8880	0
468	20250218	105700	31176160	8880	8880	8880	8880	0
469	20250218	105600	31176160	8880	8880	8880	8880	0
470	20250218	105500	31176160	8880	8880	8880	8880	1
471	20250218	105400	31167280	8860	8860	8860	8860	36
472	20250218	105300	30848320	8860	8860	8860	8860	2
473	20250218	105200	30830600	8880	8880	8880	8880	0
474	20250218	105100	30830600	8880	8880	8880	8880	0
475	20250218	105000	30830600	8880	8880	8880	8880	0
476	20250218	104900	30830600	8880	8880	8880	8880	0
477	20250218	104800	30830600	8880	8880	8880	8880	0
478	20250218	104700	30830600	8880	8880	8880	8880	0
479	20250218	104600	30830600	8880	8880	8880	8880	0
480	20250218	104500	30830600	8880	8880	8880	8880	0
481	20250218	104400	30830600	8880	8880	8880	8880	1
482	20250218	104300	30821720	8870	8870	8870	8870	0
483	20250218	104200	30821720	8870	8870	8870	8870	0
484	20250218	104100	30821720	8870	8870	8870	8870	58
485	20250218	104000	30307260	8860	8860	8860	8860	178
486	20250218	103900	28730180	8870	8870	8870	8870	0
487	20250218	103800	28730180	8870	8870	8870	8870	1
488	20250218	103700	28721310	8870	8870	8870	8870	19
489	20250218	103600	28552780	8870	8870	8870	8870	1050
490	20250218	103500	19239280	8870	8870	8870	8870	1
491	20250218	103400	19230410	8870	8870	8870	8870	1
492	20250218	103300	19221540	8870	8870	8870	8870	0
493	20250218	103200	19221540	8870	8870	8870	8870	0
494	20250218	103100	19221540	8870	8870	8870	8870	0
495	20250218	103000	19221540	8870	8870	8870	8870	7
496	20250218	102900	19159450	8860	8860	8860	8860	0
497	20250218	102800	19159450	8860	8860	8860	8860	0
498	20250218	102700	19159450	8860	8860	8860	8860	0
499	20250218	102600	19159450	8860	8860	8860	8860	0
500	20250218	102500	19159450	8860	8860	8860	8860	0
501	20250218	102400	19159450	8860	8870	8870	8860	10
502	20250218	102300	19070840	8850	8850	8850	8850	0
503	20250218	102200	19070840	8850	8850	8850	8850	0
504	20250218	102100	19070840	8850	8850	8850	8850	0
505	20250218	102000	19070840	8850	8850	8850	8850	0
506	20250218	101900	19070840	8850	8850	8850	8850	0
507	20250218	101800	19070840	8850	8850	8850	8850	0
508	20250218	101700	19070840	8850	8850	8850	8850	0
509	20250218	101600	19070840	8850	8850	8850	8850	1
510	20250218	101500	19061990	8870	8870	8870	8870	0
511	20250218	101400	19061990	8870	8860	8870	8850	113
512	20250218	101300	18060390	8860	8860	8860	8860	0
513	20250218	101200	18060390	8860	8860	8860	8860	0
514	20250218	101100	18060390	8860	8860	8860	8860	0
515	20250218	101000	18060390	8860	8860	8860	8860	18
516	20250218	100900	17900910	8860	8860	8860	8860	0
517	20250218	100800	17900910	8860	8860	8860	8860	0
518	20250218	100700	17900910	8860	8860	8860	8860	0
519	20250218	100600	17900910	8860	8860	8860	8860	0
520	20250218	100500	17900910	8860	8860	8860	8860	16
521	20250218	100400	17759150	8870	8870	8870	8870	1
522	20250218	100300	17750280	8870	8870	8870	8870	1
523	20250218	100200	17741410	8870	8870	8870	8870	438
524	20250218	100100	13856350	8880	8880	8880	8880	0
525	20250218	100000	13856350	8880	8880	8880	8880	0
526	20250218	095900	13856350	8880	8880	8880	8880	0
527	20250218	095800	13856350	8880	8880	8880	8880	0
528	20250218	095700	13856350	8880	8880	8880	8880	0
529	20250218	095600	13856350	8880	8880	8880	8880	0
530	20250218	095500	13856350	8880	8880	8880	8880	16
531	20250218	095400	13714270	8880	8880	8880	8880	0
532	20250218	095300	13714270	8880	8880	8880	8880	0
533	20250218	095200	13714270	8880	8880	8880	8880	0
534	20250218	095100	13714270	8880	8880	8880	8880	15
535	20250218	095000	13581070	8880	8880	8880	8880	0
536	20250218	094900	13581070	8880	8880	8880	8880	0
537	20250218	094800	13581070	8880	8880	8880	8880	22
538	20250218	094700	13385710	8880	8880	8880	8880	51
539	20250218	094600	12932830	8880	8880	8880	8880	134
540	20250218	094500	11742910	8880	8880	8880	8880	0
541	20250218	094400	11742910	8880	8880	8880	8880	5
542	20250218	094300	11698510	8880	8880	8880	8880	0
543	20250218	094200	11698510	8880	8880	8880	8880	0
544	20250218	094100	11698510	8880	8890	8890	8880	50
545	20250218	094000	11254490	8900	8900	8900	8900	1
546	20250218	093900	11245590	8880	8880	8880	8880	0
547	20250218	093800	11245590	8880	8880	8880	8880	0
548	20250218	093700	11245590	8880	8880	8880	8880	0
549	20250218	093600	11245590	8880	8900	8900	8880	12
550	20250218	093500	11138810	8880	8880	8880	8880	0
551	20250218	093400	11138810	8880	8880	8880	8880	0
552	20250218	093300	11138810	8880	8880	8880	8880	0
553	20250218	093200	11138810	8880	8880	8880	8880	0
554	20250218	093100	11138810	8880	8880	8880	8880	0
555	20250218	093000	11138810	8880	8880	8880	8880	0
556	20250218	092900	11138810	8880	8880	8880	8880	0
557	20250218	092800	11138810	8880	8880	8880	8880	0
558	20250218	092700	11138810	8880	8880	8880	8880	0
559	20250218	092600	11138810	8880	8880	8880	8880	23
560	20250218	092500	10934570	8900	8900	8900	8900	0
561	20250218	092400	10934570	8900	8900	8900	8900	0
562	20250218	092300	10934570	8900	8900	8900	8900	0
563	20250218	092200	10934570	8900	8900	8900	8900	0
564	20250218	092100	10934570	8900	8900	8900	8900	0
565	20250218	092000	10934570	8900	8900	8900	8900	2
566	20250218	091900	10916770	8890	8890	8890	8890	0
567	20250218	091800	10916770	8890	8890	8890	8890	0
568	20250218	091700	10916770	8890	8890	8890	8890	0
569	20250218	091600	10916770	8890	8890	8890	8890	0
570	20250218	091500	10916770	8890	8890	8890	8890	0
571	20250218	091400	10916770	8890	8890	8890	8890	0
572	20250218	091300	10916770	8890	8890	8890	8890	0
573	20250218	091200	10916770	8890	8890	8890	8890	0
574	20250218	091100	10916770	8890	8890	8890	8890	1
575	20250218	091000	10907880	8900	8900	8900	8900	1
576	20250218	090900	10898980	8880	8880	8880	8880	0
577	20250218	090800	10898980	8880	8880	8880	8880	0
578	20250218	090700	10898980	8880	8880	8880	8880	0
579	20250218	090600	10898980	8880	8880	8880	8880	139
580	20250218	090500	9664660	8880	8880	8880	8880	0
581	20250218	090400	9664660	8880	8880	8880	8880	0
582	20250218	090300	9664660	8880	8860	8880	8860	4
583	20250218	090200	9629200	8860	8850	8860	8850	124
584	20250218	090100	8530640	8850	8850	8850	8850	4
585	20250218	090000	8495240	8840	8840	8840	8840	961