KissMeData/009680/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	185400	170464800	8930	8930	8930	8930	553
3	20250218	185300	170464800	8930	8930	8930	8930	0
4	20250218	185200	170464800	8930	8930	8930	8930	0
5	20250218	185100	170464800	8930	8930	8930	8930	0
6	20250218	185000	170464800	8930	8930	8930	8930	0
7	20250218	184900	170464800	8930	8930	8930	8930	0
8	20250218	184800	170464800	8930	8930	8930	8930	0
9	20250218	184700	170464800	8930	8930	8930	8930	0
10	20250218	184600	170464800	8930	8930	8930	8930	0
11	20250218	184500	170464800	8930	8930	8930	8930	0
12	20250218	184400	170464800	8930	8930	8930	8930	0
13	20250218	184300	170464800	8930	8930	8930	8930	0
14	20250218	184200	170464800	8930	8930	8930	8930	0
15	20250218	184100	170464800	8930	8930	8930	8930	0
16	20250218	184000	170464800	8930	8930	8930	8930	0
17	20250218	183900	170464800	8930	8930	8930	8930	0
18	20250218	183800	170464800	8930	8930	8930	8930	0
19	20250218	183700	170464800	8930	8930	8930	8930	0
20	20250218	183600	170464800	8930	8930	8930	8930	0
21	20250218	183500	170464800	8930	8930	8930	8930	0
22	20250218	183400	170464800	8930	8930	8930	8930	0
23	20250218	183300	170464800	8930	8930	8930	8930	0
24	20250218	183200	170464800	8930	8930	8930	8930	0
25	20250218	183100	170464800	8930	8930	8930	8930	0
26	20250218	183000	170464800	8930	8930	8930	8930	0
27	20250218	182900	170464800	8930	8930	8930	8930	0
28	20250218	182800	170464800	8930	8930	8930	8930	0
29	20250218	182700	170464800	8930	8930	8930	8930	0
30	20250218	182600	170464800	8930	8930	8930	8930	0
31	20250218	182500	170464800	8930	8930	8930	8930	0
32	20250218	182400	170464800	8930	8930	8930	8930	553
33	20250218	182300	170464800	8930	8930	8930	8930	0
34	20250218	182200	170464800	8930	8930	8930	8930	0
35	20250218	182100	170464800	8930	8930	8930	8930	0
36	20250218	182000	170464800	8930	8930	8930	8930	0
37	20250218	181900	170464800	8930	8930	8930	8930	0
38	20250218	181800	170464800	8930	8930	8930	8930	0
39	20250218	181700	170464800	8930	8930	8930	8930	0
40	20250218	181600	170464800	8930	8930	8930	8930	0
41	20250218	181500	170464800	8930	8930	8930	8930	0
42	20250218	181400	170464800	8930	8930	8930	8930	0
43	20250218	181300	170464800	8930	8930	8930	8930	0
44	20250218	181200	170464800	8930	8930	8930	8930	0
45	20250218	181100	170464800	8930	8930	8930	8930	0
46	20250218	181000	170464800	8930	8930	8930	8930	0
47	20250218	180900	170464800	8930	8930	8930	8930	0
48	20250218	180800	170464800	8930	8930	8930	8930	0
49	20250218	180700	170464800	8930	8930	8930	8930	0
50	20250218	180600	170464800	8930	8930	8930	8930	0
51	20250218	180500	170464800	8930	8930	8930	8930	0
52	20250218	180400	170464800	8930	8930	8930	8930	0
53	20250218	180300	170464800	8930	8930	8930	8930	0
54	20250218	180200	170464800	8930	8930	8930	8930	0
55	20250218	180100	170464800	8930	8930	8930	8930	0
56	20250218	180000	170464800	8930	8930	8930	8930	0
57	20250218	175900	170464800	8930	8930	8930	8930	0
58	20250218	175800	170464800	8930	8930	8930	8930	0
59	20250218	175700	170464800	8930	8930	8930	8930	0
60	20250218	175600	170464800	8930	8930	8930	8930	0
61	20250218	175500	170464800	8930	8930	8930	8930	0
62	20250218	175400	170464800	8930	8930	8930	8930	553
63	20250218	175300	170464800	8930	8930	8930	8930	0
64	20250218	175200	170464800	8930	8930	8930	8930	0
65	20250218	175100	170464800	8930	8930	8930	8930	0
66	20250218	175000	170464800	8930	8930	8930	8930	0
67	20250218	174900	170464800	8930	8930	8930	8930	0
68	20250218	174800	170464800	8930	8930	8930	8930	0
69	20250218	174700	170464800	8930	8930	8930	8930	0
70	20250218	174600	170464800	8930	8930	8930	8930	0
71	20250218	174500	170464800	8930	8930	8930	8930	0
72	20250218	174400	170464800	8930	8930	8930	8930	0
73	20250218	174300	170464800	8930	8930	8930	8930	0
74	20250218	174200	170464800	8930	8930	8930	8930	0
75	20250218	174100	170464800	8930	8930	8930	8930	0
76	20250218	174000	170464800	8930	8930	8930	8930	0
77	20250218	173900	170464800	8930	8930	8930	8930	0
78	20250218	173800	170464800	8930	8930	8930	8930	0
79	20250218	173700	170464800	8930	8930	8930	8930	0
80	20250218	173600	170464800	8930	8930	8930	8930	0
81	20250218	173500	170464800	8930	8930	8930	8930	0
82	20250218	173400	170464800	8930	8930	8930	8930	0
83	20250218	173300	170464800	8930	8930	8930	8930	0
84	20250218	173200	170464800	8930	8930	8930	8930	0
85	20250218	173100	170464800	8930	8930	8930	8930	0
86	20250218	173000	170464800	8930	8930	8930	8930	0
87	20250218	172900	170464800	8930	8930	8930	8930	0
88	20250218	172800	170464800	8930	8930	8930	8930	0
89	20250218	172700	170464800	8930	8930	8930	8930	0
90	20250218	172600	170464800	8930	8930	8930	8930	0
91	20250218	172500	170464800	8930	8930	8930	8930	0
92	20250218	172400	170464800	8930	8930	8930	8930	553
93	20250218	172300	170464800	8930	8930	8930	8930	0
94	20250218	172200	170464800	8930	8930	8930	8930	0
95	20250218	172100	170464800	8930	8930	8930	8930	0
96	20250218	172000	170464800	8930	8930	8930	8930	0
97	20250218	171900	170464800	8930	8930	8930	8930	0
98	20250218	171800	170464800	8930	8930	8930	8930	0
99	20250218	171700	170464800	8930	8930	8930	8930	0
100	20250218	171600	170464800	8930	8930	8930	8930	0
101	20250218	171500	170464800	8930	8930	8930	8930	0
102	20250218	171400	170464800	8930	8930	8930	8930	0
103	20250218	171300	170464800	8930	8930	8930	8930	0
104	20250218	171200	170464800	8930	8930	8930	8930	0
105	20250218	171100	170464800	8930	8930	8930	8930	0
106	20250218	171000	170464800	8930	8930	8930	8930	0
107	20250218	170900	170464800	8930	8930	8930	8930	0
108	20250218	170800	170464800	8930	8930	8930	8930	0
109	20250218	170700	170464800	8930	8930	8930	8930	0
110	20250218	170600	170464800	8930	8930	8930	8930	0
111	20250218	170500	170464800	8930	8930	8930	8930	0
112	20250218	170400	170464800	8930	8930	8930	8930	0
113	20250218	170300	170464800	8930	8930	8930	8930	0
114	20250218	170200	170464800	8930	8930	8930	8930	0
115	20250218	170100	170464800	8930	8930	8930	8930	0
116	20250218	170000	170464800	8930	8930	8930	8930	0
117	20250218	165900	170464800	8930	8930	8930	8930	0
118	20250218	165800	170464800	8930	8930	8930	8930	0
119	20250218	165700	170464800	8930	8930	8930	8930	0
120	20250218	165600	170464800	8930	8930	8930	8930	0
121	20250218	165500	170464800	8930	8930	8930	8930	0
122	20250218	165400	170464800	8930	8930	8930	8930	553
123	20250218	165300	170464800	8930	8930	8930	8930	0
124	20250218	165200	170464800	8930	8930	8930	8930	0
125	20250218	165100	170464800	8930	8930	8930	8930	0
126	20250218	165000	170464800	8930	8930	8930	8930	0
127	20250218	164900	170464800	8930	8930	8930	8930	0
128	20250218	164800	170464800	8930	8930	8930	8930	0
129	20250218	164700	170464800	8930	8930	8930	8930	0
130	20250218	164600	170464800	8930	8930	8930	8930	0
131	20250218	164500	170464800	8930	8930	8930	8930	0
132	20250218	164400	170464800	8930	8930	8930	8930	0
133	20250218	164300	170464800	8930	8930	8930	8930	0
134	20250218	164200	170464800	8930	8930	8930	8930	0
135	20250218	164100	170464800	8930	8930	8930	8930	0
136	20250218	164000	170464800	8930	8930	8930	8930	0
137	20250218	163900	170464800	8930	8930	8930	8930	0
138	20250218	163800	170464800	8930	8930	8930	8930	0
139	20250218	163700	170464800	8930	8930	8930	8930	0
140	20250218	163600	170464800	8930	8930	8930	8930	0
141	20250218	163500	170464800	8930	8930	8930	8930	0
142	20250218	163400	170464800	8930	8930	8930	8930	0
143	20250218	163300	170464800	8930	8930	8930	8930	0
144	20250218	163200	170464800	8930	8930	8930	8930	0
145	20250218	163100	170464800	8930	8930	8930	8930	0
146	20250218	163000	170464800	8930	8930	8930	8930	0
147	20250218	162900	170464800	8930	8930	8930	8930	0
148	20250218	162800	170464800	8930	8930	8930	8930	0
149	20250218	162700	170464800	8930	8930	8930	8930	0
150	20250218	162600	170464800	8930	8930	8930	8930	0
151	20250218	162500	170464800	8930	8930	8930	8930	0
152	20250218	162400	170464800	8930	8930	8930	8930	553
153	20250218	162300	170464800	8930	8930	8930	8930	0
154	20250218	162200	170464800	8930	8930	8930	8930	0
155	20250218	162100	170464800	8930	8930	8930	8930	0
156	20250218	162000	170464800	8930	8930	8930	8930	0
157	20250218	161900	170464800	8930	8930	8930	8930	0
158	20250218	161800	170464800	8930	8930	8930	8930	0
159	20250218	161700	170464800	8930	8930	8930	8930	0
160	20250218	161600	170464800	8930	8930	8930	8930	0
161	20250218	161500	170464800	8930	8930	8930	8930	0
162	20250218	161400	170464800	8930	8930	8930	8930	0
163	20250218	161300	170464800	8930	8930	8930	8930	0
164	20250218	161200	170464800	8930	8930	8930	8930	0
165	20250218	161100	170464800	8930	8930	8930	8930	0
166	20250218	161000	170464800	8930	8930	8930	8930	0
167	20250218	160900	170464800	8930	8930	8930	8930	0
168	20250218	160800	170464800	8930	8930	8930	8930	0
169	20250218	160700	170464800	8930	8930	8930	8930	0
170	20250218	160600	170464800	8930	8930	8930	8930	0
171	20250218	160500	170464800	8930	8930	8930	8930	0
172	20250218	160400	170464800	8930	8930	8930	8930	0
173	20250218	160300	170464800	8930	8930	8930	8930	0
174	20250218	160200	170464800	8930	8930	8930	8930	0
175	20250218	160100	170464800	8930	8930	8930	8930	0
176	20250218	160000	170464800	8930	8930	8930	8930	0
177	20250218	155900	170464800	8930	8930	8930	8930	0
178	20250218	155800	170464800	8930	8930	8930	8930	0
179	20250218	155700	170464800	8930	8930	8930	8930	0
180	20250218	155600	170464800	8930	8930	8930	8930	0
181	20250218	155500	170464800	8930	8930	8930	8930	0
182	20250218	155400	170464800	8930	8930	8930	8930	553
183	20250218	155300	170464800	8930	8930	8930	8930	0
184	20250218	155200	170464800	8930	8930	8930	8930	0
185	20250218	155100	170464800	8930	8930	8930	8930	0
186	20250218	155000	170464800	8930	8930	8930	8930	0
187	20250218	154900	170464800	8930	8930	8930	8930	0
188	20250218	154800	170464800	8930	8930	8930	8930	0
189	20250218	154700	170464800	8930	8930	8930	8930	0
190	20250218	154600	170464800	8930	8930	8930	8930	0
191	20250218	154500	170464800	8930	8930	8930	8930	0
192	20250218	154400	170464800	8930	8930	8930	8930	0
193	20250218	154300	170464800	8930	8930	8930	8930	0
194	20250218	154200	170464800	8930	8930	8930	8930	0
195	20250218	154100	170464800	8930	8930	8930	8930	0
196	20250218	154000	170464800	8930	8930	8930	8930	0
197	20250218	153900	170464800	8930	8930	8930	8930	0
198	20250218	153800	170464800	8930	8930	8930	8930	0
199	20250218	153700	170464800	8930	8930	8930	8930	0
200	20250218	153600	170464800	8930	8930	8930	8930	0
201	20250218	153500	170464800	8930	8930	8930	8930	0
202	20250218	153400	170464800	8930	8930	8930	8930	0
203	20250218	153300	170464800	8930	8930	8930	8930	0
204	20250218	153200	170464800	8930	8930	8930	8930	0
205	20250218	153100	170464800	8930	8930	8930	8930	0
206	20250218	153000	170464800	8930	8930	8930	8930	553
207	20250218	152900	165526510	8900	8900	8900	8900	0
208	20250218	152800	165526510	8900	8900	8900	8900	0
209	20250218	152700	165526510	8900	8900	8900	8900	0
210	20250218	152600	165526510	8900	8900	8900	8900	0
211	20250218	152500	165526510	8900	8900	8900	8900	0
212	20250218	152400	165526510	8900	8900	8900	8900	0
213	20250218	152300	165526510	8900	8900	8900	8900	0
214	20250218	152200	165526510	8900	8900	8900	8900	0
215	20250218	152100	165526510	8900	8900	8900	8900	0
216	20250218	152000	165526510	8900	8900	8900	8900	0
217	20250218	151900	165526510	8900	8900	8900	8900	16
218	20250218	151800	165384110	8900	8900	8900	8900	16
219	20250218	151700	165241710	8900	8900	8900	8900	16
220	20250218	151600	165099310	8900	8930	8930	8900	903
221	20250218	151500	157058450	8910	8910	8910	8910	11
222	20250218	151400	156960440	8910	8910	8910	8910	0
223	20250218	151300	156960440	8910	8910	8910	8910	0
224	20250218	151200	156960440	8910	8910	8910	8910	0
225	20250218	151100	156960440	8910	8910	8910	8910	0
226	20250218	151000	156960440	8910	8910	8910	8910	0
227	20250218	150900	156960440	8910	8910	8910	8910	0
228	20250218	150800	156960440	8910	8910	8910	8910	0
229	20250218	150700	156960440	8910	8920	8920	8910	57
230	20250218	150600	156452270	8930	8930	8930	8930	0
231	20250218	150500	156452270	8930	8930	8930	8930	0
232	20250218	150400	156452270	8930	8930	8930	8930	0
233	20250218	150300	156452270	8930	8930	8930	8930	1
234	20250218	150200	156443340	8910	8910	8910	8910	0
235	20250218	150100	156443340	8910	8910	8910	8910	0
236	20250218	150000	156443340	8910	8910	8910	8910	60
237	20250218	145900	155908740	8920	8920	8920	8920	0
238	20250218	145800	155908740	8920	8920	8920	8920	0
239	20250218	145700	155908740	8920	8920	8920	8920	0
240	20250218	145600	155908740	8920	8920	8920	8920	0
241	20250218	145500	155908740	8920	8920	8920	8920	78
242	20250218	145400	155212980	8910	8910	8910	8910	0
243	20250218	145300	155212980	8910	8910	8910	8910	0
244	20250218	145200	155212980	8910	8920	8920	8910	230
245	20250218	145100	153162170	8920	8920	8920	8920	0
246	20250218	145000	153162170	8920	8920	8920	8920	0
247	20250218	144900	153162170	8920	8920	8920	8920	0
248	20250218	144800	153162170	8920	8920	8920	8920	0
249	20250218	144700	153162170	8920	8920	8920	8920	0
250	20250218	144600	153162170	8920	8920	8920	8920	0
251	20250218	144500	153162170	8920	8920	8920	8920	0
252	20250218	144400	153162170	8920	8920	8920	8920	0
253	20250218	144300	153162170	8920	8920	8920	8920	115
254	20250218	144200	152136370	8910	8910	8910	8910	0
255	20250218	144100	152136370	8910	8910	8910	8910	0
256	20250218	144000	152136370	8910	8910	8910	8910	0
257	20250218	143900	152136370	8910	8910	8910	8910	0
258	20250218	143800	152136370	8910	8910	8910	8910	0
259	20250218	143700	152136370	8910	8910	8910	8910	0
260	20250218	143600	152136370	8910	8910	8910	8910	0
261	20250218	143500	152136370	8910	8910	8910	8910	0
262	20250218	143400	152136370	8910	8910	8910	8910	0
263	20250218	143300	152136370	8910	8910	8910	8910	0
264	20250218	143200	152136370	8910	8910	8910	8910	0
265	20250218	143100	152136370	8910	8910	8910	8910	0
266	20250218	143000	152136370	8910	8910	8910	8910	0
267	20250218	142900	152136370	8910	8910	8910	8910	0
268	20250218	142800	152136370	8910	8910	8910	8910	0
269	20250218	142700	152136370	8910	8910	8910	8910	0
270	20250218	142600	152136370	8910	8910	8910	8910	5
271	20250218	142500	152091820	8910	8910	8910	8910	0
272	20250218	142400	152091820	8910	8910	8910	8910	225
273	20250218	142300	150087070	8900	8900	8900	8900	0
274	20250218	142200	150087070	8900	8900	8900	8900	0
275	20250218	142100	150087070	8900	8900	8900	8900	0
276	20250218	142000	150087070	8900	8900	8900	8900	0
277	20250218	141900	150087070	8900	8900	8900	8900	0
278	20250218	141800	150087070	8900	8900	8900	8900	0
279	20250218	141700	150087070	8900	8900	8900	8900	0
280	20250218	141600	150087070	8900	8900	8900	8900	0
281	20250218	141500	150087070	8900	8900	8900	8900	0
282	20250218	141400	150087070	8900	8900	8900	8900	0
283	20250218	141300	150087070	8900	8900	8900	8900	0
284	20250218	141200	150087070	8900	8900	8900	8900	0
285	20250218	141100	150087070	8900	8900	8900	8900	0
286	20250218	141000	150087070	8900	8900	8900	8900	0
287	20250218	140900	150087070	8900	8900	8900	8900	2
288	20250218	140800	150069270	8900	8910	8910	8900	33
289	20250218	140700	149775510	8910	8910	8910	8910	68
290	20250218	140600	149169630	8910	8910	8910	8910	0
291	20250218	140500	149169630	8910	8910	8910	8910	0
292	20250218	140400	149169630	8910	8910	8910	8910	0
293	20250218	140300	149169630	8910	8910	8910	8910	0
294	20250218	140200	149169630	8910	8910	8910	8910	0
295	20250218	140100	149169630	8910	8910	8910	8910	1
296	20250218	140000	149160720	8900	8900	8900	8900	0
297	20250218	135900	149160720	8900	8900	8900	8900	0
298	20250218	135800	149160720	8900	8900	8900	8900	0
299	20250218	135700	149160720	8900	8900	8900	8900	0
300	20250218	135600	149160720	8900	8900	8900	8900	0
301	20250218	135500	149160720	8900	8900	8900	8900	50
302	20250218	135400	148715720	8920	8920	8920	8920	0
303	20250218	135300	148715720	8920	8920	8920	8920	0
304	20250218	135200	148715720	8920	8920	8920	8920	0
305	20250218	135100	148715720	8920	8920	8920	8920	0
306	20250218	135000	148715720	8920	8920	8920	8920	0
307	20250218	134900	148715720	8920	8920	8920	8920	0
308	20250218	134800	148715720	8920	8920	8920	8920	0
309	20250218	134700	148715720	8920	8920	8920	8900	1150
310	20250218	134600	138473850	8930	8930	8930	8930	8
311	20250218	134500	138402410	8930	8930	8930	8930	0
312	20250218	134400	138402410	8930	8930	8930	8930	0
313	20250218	134300	138402410	8930	8930	8930	8930	0
314	20250218	134200	138402410	8930	8930	8930	8930	0
315	20250218	134100	138402410	8930	8930	8930	8930	0
316	20250218	134000	138402410	8930	8930	8930	8930	0
317	20250218	133900	138402410	8930	8930	8930	8930	0
318	20250218	133800	138402410	8930	8930	8930	8930	0
319	20250218	133700	138402410	8930	8930	8930	8930	12
320	20250218	133600	138295250	8920	8920	8920	8920	0
321	20250218	133500	138295250	8920	8920	8920	8920	0
322	20250218	133400	138295250	8920	8920	8920	8920	50
323	20250218	133300	137849250	8920	8920	8920	8920	0
324	20250218	133200	137849250	8920	8920	8920	8920	0
325	20250218	133100	137849250	8920	8920	8920	8920	0
326	20250218	133000	137849250	8920	8920	8920	8920	0
327	20250218	132900	137849250	8920	8920	8920	8920	69
328	20250218	132800	137233770	8930	8930	8930	8930	0
329	20250218	132700	137233770	8930	8930	8930	8930	0
330	20250218	132600	137233770	8930	8930	8930	8930	0
331	20250218	132500	137233770	8930	8930	8930	8930	0
332	20250218	132400	137233770	8930	8930	8930	8930	0
333	20250218	132300	137233770	8930	8930	8930	8930	0
334	20250218	132200	137233770	8930	8930	8930	8930	0
335	20250218	132100	137233770	8930	8930	8930	8930	0
336	20250218	132000	137233770	8930	8930	8930	8930	0
337	20250218	131900	137233770	8930	8930	8930	8930	0
338	20250218	131800	137233770	8930	8930	8930	8930	0
339	20250218	131700	137233770	8930	8930	8930	8930	0
340	20250218	131600	137233770	8930	8930	8930	8930	0
341	20250218	131500	137233770	8930	8930	8930	8930	0
342	20250218	131400	137233770	8930	8930	8930	8930	0
343	20250218	131300	137233770	8930	8930	8930	8930	6
344	20250218	131200	137180190	8920	8920	8920	8920	0
345	20250218	131100	137180190	8920	8920	8920	8920	100
346	20250218	131000	136288190	8920	8920	8920	8920	32
347	20250218	130900	136002750	8920	8920	8920	8920	0
348	20250218	130800	136002750	8920	8920	8920	8920	0
349	20250218	130700	136002750	8920	8920	8920	8920	0
350	20250218	130600	136002750	8920	8920	8920	8920	0
351	20250218	130500	136002750	8920	8920	8920	8920	0
352	20250218	130400	136002750	8920	8920	8920	8920	0
353	20250218	130300	136002750	8920	8920	8920	8920	0
354	20250218	130200	136002750	8920	8920	8920	8920	0
355	20250218	130100	136002750	8920	8920	8920	8920	0
356	20250218	130000	136002750	8920	8920	8920	8920	0
357	20250218	125900	136002750	8920	8920	8920	8920	0
358	20250218	125800	136002750	8920	8920	8920	8920	2
359	20250218	125700	135984910	8920	8920	8920	8920	0
360	20250218	125600	135984910	8920	8920	8920	8920	60
361	20250218	125500	135449710	8920	8920	8920	8920	1
362	20250218	125400	135440790	8910	8910	8910	8910	0
363	20250218	125300	135440790	8910	8910	8910	8910	0
364	20250218	125200	135440790	8910	8910	8910	8910	0
365	20250218	125100	135440790	8910	8910	8910	8910	0
366	20250218	125000	135440790	8910	8910	8910	8910	0
367	20250218	124900	135440790	8910	8910	8910	8910	0
368	20250218	124800	135440790	8910	8910	8910	8910	0
369	20250218	124700	135440790	8910	8910	8910	8910	3
370	20250218	124600	135414060	8910	8910	8910	8910	0
371	20250218	124500	135414060	8910	8910	8910	8910	59
372	20250218	124400	134888370	8910	8910	8910	8910	0
373	20250218	124300	134888370	8910	8910	8910	8910	0
374	20250218	124200	134888370	8910	8910	8910	8910	0
375	20250218	124100	134888370	8910	8910	8910	8910	0
376	20250218	124000	134888370	8910	8910	8910	8910	1
377	20250218	123900	134879460	8910	8910	8910	8910	0
378	20250218	123800	134879460	8910	8910	8910	8910	0
379	20250218	123700	134879460	8910	8910	8910	8910	66
380	20250218	123600	134291400	8930	8930	8930	8930	0
381	20250218	123500	134291400	8930	8930	8930	8930	0
382	20250218	123400	134291400	8930	8930	8930	8930	0
383	20250218	123300	134291400	8930	8930	8930	8930	0
384	20250218	123200	134291400	8930	8930	8930	8930	13
385	20250218	123100	134175310	8920	8910	8920	8910	138
386	20250218	123000	132945720	8910	8910	8910	8910	0
387	20250218	122900	132945720	8910	8910	8910	8910	0
388	20250218	122800	132945720	8910	8910	8910	8910	0
389	20250218	122700	132945720	8910	8910	8910	8910	0
390	20250218	122600	132945720	8910	8900	8910	8900	274
391	20250218	122500	130507100	8900	8900	8900	8900	0
392	20250218	122400	130507100	8900	8900	8900	8900	0
393	20250218	122300	130507100	8900	8900	8900	8900	0
394	20250218	122200	130507100	8900	8900	8900	8900	0
395	20250218	122100	130507100	8900	8900	8900	8900	0
396	20250218	122000	130507100	8900	8900	8900	8900	0
397	20250218	121900	130507100	8900	8900	8900	8900	3
398	20250218	121800	130480400	8910	8910	8910	8910	81
399	20250218	121700	129758690	8900	8920	8920	8900	283
400	20250218	121600	127237270	8920	8920	8930	8920	341
401	20250218	121500	124195530	8910	8910	8910	8910	0
402	20250218	121400	124195530	8910	8910	8910	8910	0
403	20250218	121300	124195530	8910	8910	8910	8910	0
404	20250218	121200	124195530	8910	8910	8910	8910	0
405	20250218	121100	124195530	8910	8910	8910	8910	44
406	20250218	121000	123803490	8920	8910	8920	8910	3
407	20250218	120900	123776740	8920	8920	8920	8920	0
408	20250218	120800	123776740	8920	8920	8920	8910	66
409	20250218	120700	123188200	8910	8910	8910	8910	94
410	20250218	120600	122350660	8920	8930	8930	8920	16
411	20250218	120500	122207870	8930	8910	8940	8910	173
412	20250218	120400	120664510	8920	8920	8920	8920	0
413	20250218	120300	120664510	8920	8920	8920	8920	0
414	20250218	120200	120664510	8920	8920	8920	8920	0
415	20250218	120100	120664510	8920	8920	8920	8920	0
416	20250218	120000	120664510	8920	8920	8920	8920	0
417	20250218	115900	120664510	8920	8920	8920	8920	0
418	20250218	115800	120664510	8920	8920	8920	8920	350
419	20250218	115700	117542510	8920	8920	8920	8920	0
420	20250218	115600	117542510	8920	8920	8920	8920	0
421	20250218	115500	117542510	8920	8920	8920	8920	0
422	20250218	115400	117542510	8920	8920	8920	8920	189
423	20250218	115300	115856630	8940	8940	8940	8940	0
424	20250218	115200	115856630	8940	8940	8940	8940	0
425	20250218	115100	115856630	8940	8940	8940	8940	0
426	20250218	115000	115856630	8940	8940	8940	8940	0
427	20250218	114900	115856630	8940	8940	8940	8940	0
428	20250218	114800	115856630	8940	8940	8940	8940	11
429	20250218	114700	115758290	8940	8940	8940	8940	4
430	20250218	114600	115722530	8980	8960	8980	8960	20
431	20250218	114500	115543030	8960	8960	8960	8960	40
432	20250218	114400	115184630	8940	8930	8940	8930	80
433	20250218	114300	114469770	8930	8930	8930	8930	0
434	20250218	114200	114469770	8930	8930	8930	8930	0
435	20250218	114100	114469770	8930	8930	8930	8930	0
436	20250218	114000	114469770	8930	8930	8930	8930	45
437	20250218	113900	114067920	8940	8940	8940	8940	0
438	20250218	113800	114067920	8940	8940	8940	8940	0
439	20250218	113700	114067920	8940	8930	8940	8930	60
440	20250218	113600	113531530	8930	8930	8930	8930	113
441	20250218	113500	112522440	8920	8920	8920	8920	14
442	20250218	113400	112397560	8930	8930	8940	8930	310
443	20250218	113300	109628750	8940	8940	8940	8940	0
444	20250218	113200	109628750	8940	8940	8940	8940	81
445	20250218	113100	108904610	8940	8940	8940	8940	80
446	20250218	113000	108189410	8940	8940	8940	8940	80
447	20250218	112900	107474210	8940	8940	8940	8940	0
448	20250218	112800	107474210	8940	8940	8940	8940	122
449	20250218	112700	106383530	8940	8930	8940	8930	93
450	20250218	112600	105552130	8940	8940	8940	8940	1
451	20250218	112500	105543190	8940	8940	8940	8940	0
452	20250218	112400	105543190	8940	8920	8940	8920	241
453	20250218	112300	103390830	8910	8910	8910	8910	0
454	20250218	112200	103390830	8910	8910	8910	8910	0
455	20250218	112100	103390830	8910	8910	8910	8910	0
456	20250218	112000	103390830	8910	8910	8910	8910	0
457	20250218	111900	103390830	8910	8910	8910	8910	0
458	20250218	111800	103390830	8910	8910	8910	8910	199
459	20250218	111700	101617740	8920	8920	8920	8920	0
460	20250218	111600	101617740	8920	8920	8920	8920	0
461	20250218	111500	101617740	8920	8920	8920	8920	0
462	20250218	111400	101617740	8920	8920	8920	8920	0
463	20250218	111300	101617740	8920	8920	8920	8920	1
464	20250218	111200	101608820	8920	8920	8920	8920	0
465	20250218	111100	101608820	8920	8920	8920	8920	0
466	20250218	111000	101608820	8920	8920	8920	8920	0
467	20250218	110900	101608820	8920	8920	8920	8920	11
468	20250218	110800	101510700	8920	8920	8920	8920	2
469	20250218	110700	101492860	8920	8920	8920	8920	188
470	20250218	110600	99815900	8930	8930	8930	8930	0
471	20250218	110500	99815900	8930	8930	8930	8930	0
472	20250218	110400	99815900	8930	8930	8930	8930	66
473	20250218	110300	99226520	8930	8930	8930	8930	0
474	20250218	110200	99226520	8930	8930	8930	8930	0
475	20250218	110100	99226520	8930	8930	8930	8930	0
476	20250218	110000	99226520	8930	8930	8930	8930	0
477	20250218	105900	99226520	8930	8930	8930	8930	11
478	20250218	105800	99128290	8940	8940	8940	8940	0
479	20250218	105700	99128290	8940	8940	8940	8940	0
480	20250218	105600	99128290	8940	8940	8940	8940	0
481	20250218	105500	99128290	8940	8930	8940	8930	308
482	20250218	105400	96375850	8930	8960	8990	8920	1909
483	20250218	105300	79294080	8960	8960	8960	8960	22
484	20250218	105200	79096960	8940	8940	8940	8940	0
485	20250218	105100	79096960	8940	8940	8940	8940	156
486	20250218	105000	77702320	8940	8940	8940	8940	10
487	20250218	104900	77612920	8940	8940	8940	8940	0
488	20250218	104800	77612920	8940	8940	8940	8940	0
489	20250218	104700	77612920	8940	8940	8940	8940	0
490	20250218	104600	77612920	8940	8940	8940	8940	0
491	20250218	104500	77612920	8940	8940	8970	8940	313
492	20250218	104400	74808580	8920	8920	8920	8920	0
493	20250218	104300	74808580	8920	8920	8920	8920	0
494	20250218	104200	74808580	8920	8920	8920	8920	0
495	20250218	104100	74808580	8920	8920	8920	8920	6
496	20250218	104000	74755060	8920	8920	8920	8920	16
497	20250218	103900	74612340	8940	8940	8940	8940	10
498	20250218	103800	74522940	8940	8930	8940	8930	86
499	20250218	103700	73754530	8930	8930	8930	8930	9
500	20250218	103600	73674160	8940	8940	8940	8940	0
501	20250218	103500	73674160	8940	8940	8940	8940	0
502	20250218	103400	73674160	8940	8930	8940	8930	100
503	20250218	103300	72781090	8910	8910	8910	8910	0
504	20250218	103200	72781090	8910	8910	8910	8910	0
505	20250218	103100	72781090	8910	8910	8910	8910	164
506	20250218	103000	71319850	8910	8920	8920	8910	111
507	20250218	102900	70330080	8940	8930	8950	8930	252
508	20250218	102800	68078550	8910	8910	8910	8910	0
509	20250218	102700	68078550	8910	8910	8910	8910	0
510	20250218	102600	68078550	8910	8910	8910	8910	0
511	20250218	102500	68078550	8910	8910	8910	8910	0
512	20250218	102400	68078550	8910	8910	8910	8910	0
513	20250218	102300	68078550	8910	8910	8910	8910	0
514	20250218	102200	68078550	8910	8910	8910	8910	0
515	20250218	102100	68078550	8910	8910	8910	8910	0
516	20250218	102000	68078550	8910	8910	8910	8910	0
517	20250218	101900	68078550	8910	8910	8910	8910	279
518	20250218	101800	65592660	8920	8920	8920	8920	0
519	20250218	101700	65592660	8920	8920	8920	8920	0
520	20250218	101600	65592660	8920	8920	8920	8920	0
521	20250218	101500	65592660	8920	8920	8920	8920	0
522	20250218	101400	65592660	8920	8920	8920	8920	0
523	20250218	101300	65592660	8920	8920	8920	8920	0
524	20250218	101200	65592660	8920	8920	8920	8920	21
525	20250218	101100	65405340	8930	8920	8930	8920	17
526	20250218	101000	65253690	8930	8930	8930	8930	100
527	20250218	100900	64360690	8920	8920	8920	8920	0
528	20250218	100800	64360690	8920	8920	8920	8920	60
529	20250218	100700	63825490	8920	8920	8920	8920	0
530	20250218	100600	63825490	8920	8920	8930	8920	46
531	20250218	100500	63415130	8920	8920	8920	8920	0
532	20250218	100400	63415130	8920	8920	8920	8920	0
533	20250218	100300	63415130	8920	8920	8920	8920	303
534	20250218	100200	60712370	8940	8940	8940	8940	0
535	20250218	100100	60712370	8940	8940	8940	8940	0
536	20250218	100000	60712370	8940	8940	8940	8940	0
537	20250218	095900	60712370	8940	8940	8940	8940	200
538	20250218	095800	58924370	8940	8940	8940	8940	201
539	20250218	095700	57127430	8930	8930	8930	8930	0
540	20250218	095600	57127430	8930	8930	8930	8930	0
541	20250218	095500	57127430	8930	8930	8930	8930	0
542	20250218	095400	57127430	8930	8930	8930	8930	242
543	20250218	095300	54966370	8930	8930	8930	8930	0
544	20250218	095200	54966370	8930	8930	8930	8930	116
545	20250218	095100	53930490	8930	8930	8930	8930	0
546	20250218	095000	53930490	8930	8890	8930	8890	626
547	20250218	094900	48352120	8890	8890	8890	8890	0
548	20250218	094800	48352120	8890	8910	8910	8890	637
549	20250218	094700	42679090	8930	8930	8930	8930	303
550	20250218	094600	39973300	8930	8930	8930	8920	259
551	20250218	094500	37661470	8940	8940	8940	8940	0
552	20250218	094400	37661470	8940	8920	8940	8920	117
553	20250218	094300	36616570	8920	8920	8930	8920	175
554	20250218	094200	35055560	8930	8930	8930	8930	0
555	20250218	094100	35055560	8930	8930	8930	8930	0
556	20250218	094000	35055560	8930	8930	8930	8930	0
557	20250218	093900	35055560	8930	8930	8930	8930	173
558	20250218	093800	33510670	8950	8950	8950	8950	1
559	20250218	093700	33501720	8940	8940	8940	8940	75
560	20250218	093600	32831220	8950	8950	8950	8940	3
561	20250218	093500	32804380	8940	8960	8960	8940	58
562	20250218	093400	32285820	8960	8960	8960	8960	1
563	20250218	093300	32276860	8950	8950	8950	8950	154
564	20250218	093200	30898560	8960	8960	8960	8960	51
565	20250218	093100	30441600	8960	8960	8960	8960	11
566	20250218	093000	30343040	8960	8960	8960	8960	2
567	20250218	092900	30325120	8960	8960	8960	8960	55
568	20250218	092800	29832320	8970	8970	8970	8970	0
569	20250218	092700	29832320	8970	8970	8970	8970	133
570	20250218	092600	28639310	8980	8980	8980	8980	0
571	20250218	092500	28639310	8980	8980	8980	8980	97
572	20250218	092400	27768250	8980	8980	8980	8980	87
573	20250218	092300	26986990	8970	8970	8970	8970	5
574	20250218	092200	26942140	8980	8980	8980	8980	51
575	20250218	092100	26484160	8990	8980	8990	8980	80
576	20250218	092000	25765750	8980	8970	8990	8970	573
577	20250218	091900	20620680	8970	8970	8970	8970	0
578	20250218	091800	20620680	8970	8970	8970	8970	203
579	20250218	091700	18799770	8980	9010	9010	8980	328
580	20250218	091600	15844520	9040	9040	9040	9040	0
581	20250218	091500	15844520	9040	9010	9040	9000	974
582	20250218	091400	7041260	9020	9010	9020	9010	96
583	20250218	091300	6175510	9010	9000	9010	9000	230
584	20250218	091200	4103850	8990	8990	8990	8990	46
585	20250218	091100	3690310	8980	8960	8980	8960	111
586	20250218	091000	2695110	8950	8950	8950	8950	0
587	20250218	090900	2695110	8950	8950	8950	8950	0
588	20250218	090800	2695110	8950	8950	8950	8950	71
589	20250218	090700	2059660	8960	8960	8960	8960	35
590	20250218	090600	1746060	8960	8960	8960	8960	10
591	20250218	090500	1656460	8960	8960	8960	8960	0
592	20250218	090400	1656460	8960	8960	8960	8960	0
593	20250218	090300	1656460	8960	8960	8960	8960	0
594	20250218	090200	1656460	8960	8960	8960	8960	71
595	20250218	090100	1020300	8950	8950	8950	8950	0
596	20250218	090000	1020300	8950	8950	8950	8950	114