KissMeData/036800/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	192300	137898330	17400	17400	17400	17400	34
3	20250219	192200	137898330	17400	17400	17400	17400	0
4	20250219	192100	137898330	17400	17400	17400	17400	0
5	20250219	192000	137898330	17400	17400	17400	17400	0
6	20250219	191900	137898330	17400	17400	17400	17400	0
7	20250219	191800	137898330	17400	17400	17400	17400	0
8	20250219	191700	137898330	17400	17400	17400	17400	0
9	20250219	191600	137898330	17400	17400	17400	17400	0
10	20250219	191500	137898330	17400	17400	17400	17400	0
11	20250219	191400	137898330	17400	17400	17400	17400	0
12	20250219	191300	137898330	17400	17400	17400	17400	0
13	20250219	191200	137898330	17400	17400	17400	17400	0
14	20250219	191100	137898330	17400	17400	17400	17400	0
15	20250219	191000	137898330	17400	17400	17400	17400	0
16	20250219	190900	137898330	17400	17400	17400	17400	0
17	20250219	190800	137898330	17400	17400	17400	17400	0
18	20250219	190700	137898330	17400	17400	17400	17400	0
19	20250219	190600	137898330	17400	17400	17400	17400	0
20	20250219	190500	137898330	17400	17400	17400	17400	0
21	20250219	190400	137898330	17400	17400	17400	17400	0
22	20250219	190300	137898330	17400	17400	17400	17400	0
23	20250219	190200	137898330	17400	17400	17400	17400	0
24	20250219	190100	137898330	17400	17400	17400	17400	0
25	20250219	190000	137898330	17400	17400	17400	17400	0
26	20250219	185900	137898330	17400	17400	17400	17400	0
27	20250219	185800	137898330	17400	17400	17400	17400	0
28	20250219	185700	137898330	17400	17400	17400	17400	0
29	20250219	185600	137898330	17400	17400	17400	17400	0
30	20250219	185500	137898330	17400	17400	17400	17400	0
31	20250219	185400	137898330	17400	17400	17400	17400	0
32	20250219	185300	137898330	17400	17400	17400	17400	34
33	20250219	185200	137898330	17400	17400	17400	17400	0
34	20250219	185100	137898330	17400	17400	17400	17400	0
35	20250219	185000	137898330	17400	17400	17400	17400	0
36	20250219	184900	137898330	17400	17400	17400	17400	0
37	20250219	184800	137898330	17400	17400	17400	17400	0
38	20250219	184700	137898330	17400	17400	17400	17400	0
39	20250219	184600	137898330	17400	17400	17400	17400	0
40	20250219	184500	137898330	17400	17400	17400	17400	0
41	20250219	184400	137898330	17400	17400	17400	17400	0
42	20250219	184300	137898330	17400	17400	17400	17400	0
43	20250219	184200	137898330	17400	17400	17400	17400	0
44	20250219	184100	137898330	17400	17400	17400	17400	0
45	20250219	184000	137898330	17400	17400	17400	17400	0
46	20250219	183900	137898330	17400	17400	17400	17400	0
47	20250219	183800	137898330	17400	17400	17400	17400	0
48	20250219	183700	137898330	17400	17400	17400	17400	0
49	20250219	183600	137898330	17400	17400	17400	17400	0
50	20250219	183500	137898330	17400	17400	17400	17400	0
51	20250219	183400	137898330	17400	17400	17400	17400	0
52	20250219	183300	137898330	17400	17400	17400	17400	0
53	20250219	183200	137898330	17400	17400	17400	17400	0
54	20250219	183100	137898330	17400	17400	17400	17400	0
55	20250219	183000	137898330	17400	17400	17400	17400	0
56	20250219	182900	137898330	17400	17400	17400	17400	0
57	20250219	182800	137898330	17400	17400	17400	17400	0
58	20250219	182700	137898330	17400	17400	17400	17400	0
59	20250219	182600	137898330	17400	17400	17400	17400	0
60	20250219	182500	137898330	17400	17400	17400	17400	0
61	20250219	182400	137898330	17400	17400	17400	17400	0
62	20250219	182300	137898330	17400	17400	17400	17400	34
63	20250219	182200	137898330	17400	17400	17400	17400	0
64	20250219	182100	137898330	17400	17400	17400	17400	0
65	20250219	182000	137898330	17400	17400	17400	17400	0
66	20250219	181900	137898330	17400	17400	17400	17400	0
67	20250219	181800	137898330	17400	17400	17400	17400	0
68	20250219	181700	137898330	17400	17400	17400	17400	0
69	20250219	181600	137898330	17400	17400	17400	17400	0
70	20250219	181500	137898330	17400	17400	17400	17400	0
71	20250219	181400	137898330	17400	17400	17400	17400	0
72	20250219	181300	137898330	17400	17400	17400	17400	0
73	20250219	181200	137898330	17400	17400	17400	17400	0
74	20250219	181100	137898330	17400	17400	17400	17400	0
75	20250219	181000	137898330	17400	17400	17400	17400	0
76	20250219	180900	137898330	17400	17400	17400	17400	0
77	20250219	180800	137898330	17400	17400	17400	17400	0
78	20250219	180700	137898330	17400	17400	17400	17400	0
79	20250219	180600	137898330	17400	17400	17400	17400	0
80	20250219	180500	137898330	17400	17400	17400	17400	0
81	20250219	180400	137898330	17400	17400	17400	17400	0
82	20250219	180300	137898330	17400	17400	17400	17400	0
83	20250219	180200	137898330	17400	17400	17400	17400	0
84	20250219	180100	137898330	17400	17400	17400	17400	0
85	20250219	180000	137898330	17400	17400	17400	17400	0
86	20250219	175900	137898330	17400	17400	17400	17400	0
87	20250219	175800	137898330	17400	17400	17400	17400	0
88	20250219	175700	137898330	17400	17400	17400	17400	0
89	20250219	175600	137898330	17400	17400	17400	17400	0
90	20250219	175500	137898330	17400	17400	17400	17400	0
91	20250219	175400	137898330	17400	17400	17400	17400	0
92	20250219	175300	137898330	17400	17400	17400	17400	34
93	20250219	175200	137898330	17400	17400	17400	17400	0
94	20250219	175100	137898330	17400	17400	17400	17400	0
95	20250219	175000	137898330	17400	17400	17400	17400	0
96	20250219	174900	137898330	17400	17400	17400	17400	0
97	20250219	174800	137898330	17400	17400	17400	17400	0
98	20250219	174700	137898330	17400	17400	17400	17400	0
99	20250219	174600	137898330	17400	17400	17400	17400	0
100	20250219	174500	137898330	17400	17400	17400	17400	0
101	20250219	174400	137898330	17400	17400	17400	17400	0
102	20250219	174300	137898330	17400	17400	17400	17400	0
103	20250219	174200	137898330	17400	17400	17400	17400	0
104	20250219	174100	137898330	17400	17400	17400	17400	0
105	20250219	174000	137898330	17400	17400	17400	17400	0
106	20250219	173900	137898330	17400	17400	17400	17400	0
107	20250219	173800	137898330	17400	17400	17400	17400	0
108	20250219	173700	137898330	17400	17400	17400	17400	0
109	20250219	173600	137898330	17400	17400	17400	17400	0
110	20250219	173500	137898330	17400	17400	17400	17400	0
111	20250219	173400	137898330	17400	17400	17400	17400	0
112	20250219	173300	137898330	17400	17400	17400	17400	0
113	20250219	173200	137898330	17400	17400	17400	17400	0
114	20250219	173100	137898330	17400	17400	17400	17400	0
115	20250219	173000	137898330	17400	17400	17400	17400	0
116	20250219	172900	137898330	17400	17400	17400	17400	0
117	20250219	172800	137898330	17400	17400	17400	17400	0
118	20250219	172700	137898330	17400	17400	17400	17400	0
119	20250219	172600	137898330	17400	17400	17400	17400	0
120	20250219	172500	137898330	17400	17400	17400	17400	0
121	20250219	172400	137898330	17400	17400	17400	17400	0
122	20250219	172300	137898330	17400	17400	17400	17400	34
123	20250219	172200	137898330	17400	17400	17400	17400	0
124	20250219	172100	137898330	17400	17400	17400	17400	0
125	20250219	172000	137898330	17400	17400	17400	17400	0
126	20250219	171900	137898330	17400	17400	17400	17400	0
127	20250219	171800	137898330	17400	17400	17400	17400	0
128	20250219	171700	137898330	17400	17400	17400	17400	0
129	20250219	171600	137898330	17400	17400	17400	17400	0
130	20250219	171500	137898330	17400	17400	17400	17400	0
131	20250219	171400	137898330	17400	17400	17400	17400	0
132	20250219	171300	137898330	17400	17400	17400	17400	0
133	20250219	171200	137898330	17400	17400	17400	17400	0
134	20250219	171100	137898330	17400	17400	17400	17400	0
135	20250219	171000	137898330	17400	17400	17400	17400	0
136	20250219	170900	137898330	17400	17400	17400	17400	0
137	20250219	170800	137898330	17400	17400	17400	17400	0
138	20250219	170700	137898330	17400	17400	17400	17400	0
139	20250219	170600	137898330	17400	17400	17400	17400	0
140	20250219	170500	137898330	17400	17400	17400	17400	0
141	20250219	170400	137898330	17400	17400	17400	17400	0
142	20250219	170300	137898330	17400	17400	17400	17400	0
143	20250219	170200	137898330	17400	17400	17400	17400	0
144	20250219	170100	137898330	17400	17400	17400	17400	0
145	20250219	170000	137898330	17400	17400	17400	17400	0
146	20250219	165900	137898330	17400	17400	17400	17400	0
147	20250219	165800	137898330	17400	17400	17400	17400	0
148	20250219	165700	137898330	17400	17400	17400	17400	0
149	20250219	165600	137898330	17400	17400	17400	17400	0
150	20250219	165500	137898330	17400	17400	17400	17400	0
151	20250219	165400	137898330	17400	17400	17400	17400	0
152	20250219	165300	137898330	17400	17400	17400	17400	34
153	20250219	165200	137898330	17400	17400	17400	17400	0
154	20250219	165100	137898330	17400	17400	17400	17400	0
155	20250219	165000	137898330	17400	17400	17400	17400	0
156	20250219	164900	137898330	17400	17400	17400	17400	0
157	20250219	164800	137898330	17400	17400	17400	17400	0
158	20250219	164700	137898330	17400	17400	17400	17400	0
159	20250219	164600	137898330	17400	17400	17400	17400	0
160	20250219	164500	137898330	17400	17400	17400	17400	0
161	20250219	164400	137898330	17400	17400	17400	17400	0
162	20250219	164300	137898330	17400	17400	17400	17400	0
163	20250219	164200	137898330	17400	17400	17400	17400	0
164	20250219	164100	137898330	17400	17400	17400	17400	0
165	20250219	164000	137898330	17400	17400	17400	17400	0
166	20250219	163900	137898330	17400	17400	17400	17400	0
167	20250219	163800	137898330	17400	17400	17400	17400	0
168	20250219	163700	137898330	17400	17400	17400	17400	0
169	20250219	163600	137898330	17400	17400	17400	17400	0
170	20250219	163500	137898330	17400	17400	17400	17400	0
171	20250219	163400	137898330	17400	17400	17400	17400	0
172	20250219	163300	137898330	17400	17400	17400	17400	0
173	20250219	163200	137898330	17400	17400	17400	17400	0
174	20250219	163100	137898330	17400	17400	17400	17400	0
175	20250219	163000	137898330	17400	17400	17400	17400	0
176	20250219	162900	137898330	17400	17400	17400	17400	0
177	20250219	162800	137898330	17400	17400	17400	17400	0
178	20250219	162700	137898330	17400	17400	17400	17400	0
179	20250219	162600	137898330	17400	17400	17400	17400	0
180	20250219	162500	137898330	17400	17400	17400	17400	0
181	20250219	162400	137898330	17400	17400	17400	17400	0
182	20250219	162300	137898330	17400	17400	17400	17400	34
183	20250219	162200	137898330	17400	17400	17400	17400	0
184	20250219	162100	137898330	17400	17400	17400	17400	0
185	20250219	162000	137898330	17400	17400	17400	17400	0
186	20250219	161900	137898330	17400	17400	17400	17400	0
187	20250219	161800	137898330	17400	17400	17400	17400	0
188	20250219	161700	137898330	17400	17400	17400	17400	0
189	20250219	161600	137898330	17400	17400	17400	17400	0
190	20250219	161500	137898330	17400	17400	17400	17400	0
191	20250219	161400	137898330	17400	17400	17400	17400	0
192	20250219	161300	137898330	17400	17400	17400	17400	0
193	20250219	161200	137898330	17400	17400	17400	17400	0
194	20250219	161100	137898330	17400	17400	17400	17400	0
195	20250219	161000	137898330	17400	17400	17400	17400	0
196	20250219	160900	137898330	17400	17400	17400	17400	0
197	20250219	160800	137898330	17400	17400	17400	17400	0
198	20250219	160700	137898330	17400	17400	17400	17400	0
199	20250219	160600	137898330	17400	17400	17400	17400	0
200	20250219	160500	137898330	17400	17400	17400	17400	0
201	20250219	160400	137898330	17400	17400	17400	17400	0
202	20250219	160300	137898330	17400	17400	17400	17400	0
203	20250219	160200	137898330	17400	17400	17400	17400	0
204	20250219	160100	137898330	17400	17400	17400	17400	0
205	20250219	160000	137898330	17400	17400	17400	17400	0
206	20250219	155900	137898330	17400	17400	17400	17400	0
207	20250219	155800	137898330	17400	17400	17400	17400	0
208	20250219	155700	137898330	17400	17400	17400	17400	0
209	20250219	155600	137898330	17400	17400	17400	17400	0
210	20250219	155500	137898330	17400	17400	17400	17400	0
211	20250219	155400	137898330	17400	17400	17400	17400	0
212	20250219	155300	137898330	17400	17400	17400	17400	34
213	20250219	155200	137898330	17400	17400	17400	17400	0
214	20250219	155100	137898330	17400	17400	17400	17400	0
215	20250219	155000	137898330	17400	17400	17400	17400	0
216	20250219	154900	137898330	17400	17400	17400	17400	0
217	20250219	154800	137898330	17400	17400	17400	17400	0
218	20250219	154700	137898330	17400	17400	17400	17400	0
219	20250219	154600	137898330	17400	17400	17400	17400	0
220	20250219	154500	137898330	17400	17400	17400	17400	0
221	20250219	154400	137898330	17400	17400	17400	17400	0
222	20250219	154300	137898330	17400	17400	17400	17400	0
223	20250219	154200	137898330	17400	17400	17400	17400	0
224	20250219	154100	137898330	17400	17400	17400	17400	0
225	20250219	154000	137898330	17400	17400	17400	17400	0
226	20250219	153900	137898330	17400	17400	17400	17400	0
227	20250219	153800	137898330	17400	17400	17400	17400	0
228	20250219	153700	137898330	17400	17400	17400	17400	0
229	20250219	153600	137898330	17400	17400	17400	17400	0
230	20250219	153500	137898330	17400	17400	17400	17400	0
231	20250219	153400	137898330	17400	17400	17400	17400	0
232	20250219	153300	137898330	17400	17400	17400	17400	0
233	20250219	153200	137898330	17400	17400	17400	17400	0
234	20250219	153100	137898330	17400	17400	17400	17400	0
235	20250219	153000	137898330	17400	17400	17400	17400	34
236	20250219	152900	137306730	17380	17380	17380	17380	0
237	20250219	152800	137306730	17380	17380	17380	17380	0
238	20250219	152700	137306730	17380	17380	17380	17380	0
239	20250219	152600	137306730	17380	17380	17380	17380	0
240	20250219	152500	137306730	17380	17380	17380	17380	0
241	20250219	152400	137306730	17380	17380	17380	17380	0
242	20250219	152300	137306730	17380	17380	17380	17380	0
243	20250219	152200	137306730	17380	17380	17380	17380	0
244	20250219	152100	137306730	17380	17380	17380	17380	0
245	20250219	152000	137306730	17380	17380	17380	17380	0
246	20250219	151900	137306730	17380	17380	17380	17380	0
247	20250219	151800	137306730	17380	17380	17380	17380	114
248	20250219	151700	135325410	17280	17280	17280	17280	0
249	20250219	151600	135325410	17280	17280	17280	17280	0
250	20250219	151500	135325410	17280	17350	17350	17280	95
251	20250219	151400	133680100	17360	17360	17360	17360	0
252	20250219	151300	133680100	17360	17360	17360	17360	18
253	20250219	151200	133367620	17370	17370	17370	17370	0
254	20250219	151100	133367620	17370	17370	17370	17370	0
255	20250219	151000	133367620	17370	17370	17370	17370	0
256	20250219	150900	133367620	17370	17370	17370	17370	0
257	20250219	150800	133367620	17370	17370	17370	17370	0
258	20250219	150700	133367620	17370	17370	17370	17370	87
259	20250219	150600	131856430	17370	17370	17370	17370	0
260	20250219	150500	131856430	17370	17370	17370	17370	0
261	20250219	150400	131856430	17370	17370	17370	17370	34
262	20250219	150300	131265850	17380	17380	17380	17380	0
263	20250219	150200	131265850	17380	17380	17380	17380	0
264	20250219	150100	131265850	17380	17380	17380	17380	0
265	20250219	150000	131265850	17380	17380	17380	17380	0
266	20250219	145900	131265850	17380	17380	17380	17380	0
267	20250219	145800	131265850	17380	17380	17380	17380	0
268	20250219	145700	131265850	17380	17380	17380	17380	0
269	20250219	145600	131265850	17380	17380	17380	17380	0
270	20250219	145500	131265850	17380	17380	17380	17380	10
271	20250219	145400	131092050	17380	17370	17380	17370	20
272	20250219	145300	130744620	17400	17400	17400	17400	0
273	20250219	145200	130744620	17400	17400	17400	17400	0
274	20250219	145100	130744620	17400	17400	17400	17400	0
275	20250219	145000	130744620	17400	17400	17400	17400	0
276	20250219	144900	130744620	17400	17400	17400	17400	0
277	20250219	144800	130744620	17400	17400	17400	17400	0
278	20250219	144700	130744620	17400	17400	17400	17400	0
279	20250219	144600	130744620	17400	17400	17400	17400	0
280	20250219	144500	130744620	17400	17400	17400	17400	0
281	20250219	144400	130744620	17400	17400	17400	17400	0
282	20250219	144300	130744620	17400	17400	17400	17400	0
283	20250219	144200	130744620	17400	17400	17400	17400	0
284	20250219	144100	130744620	17400	17400	17400	17400	0
285	20250219	144000	130744620	17400	17400	17400	17400	0
286	20250219	143900	130744620	17400	17400	17400	17400	0
287	20250219	143800	130744620	17400	17400	17400	17400	0
288	20250219	143700	130744620	17400	17400	17400	17400	0
289	20250219	143600	130744620	17400	17400	17400	17400	0
290	20250219	143500	130744620	17400	17400	17400	17400	0
291	20250219	143400	130744620	17400	17400	17400	17400	0
292	20250219	143300	130744620	17400	17400	17400	17400	0
293	20250219	143200	130744620	17400	17400	17400	17400	0
294	20250219	143100	130744620	17400	17400	17400	17400	0
295	20250219	143000	130744620	17400	17400	17400	17400	0
296	20250219	142900	130744620	17400	17400	17400	17400	0
297	20250219	142800	130744620	17400	17400	17400	17400	0
298	20250219	142700	130744620	17400	17400	17400	17400	0
299	20250219	142600	130744620	17400	17400	17400	17400	0
300	20250219	142500	130744620	17400	17400	17400	17400	0
301	20250219	142400	130744620	17400	17400	17400	17400	0
302	20250219	142300	130744620	17400	17400	17400	17400	0
303	20250219	142200	130744620	17400	17400	17400	17400	0
304	20250219	142100	130744620	17400	17400	17400	17400	0
305	20250219	142000	130744620	17400	17400	17400	17400	0
306	20250219	141900	130744620	17400	17400	17400	17400	0
307	20250219	141800	130744620	17400	17400	17400	17400	0
308	20250219	141700	130744620	17400	17390	17400	17390	5
309	20250219	141600	130657630	17360	17360	17360	17360	851
310	20250219	141500	115884270	17360	17360	17360	17360	0
311	20250219	141400	115884270	17360	17360	17360	17360	0
312	20250219	141300	115884270	17360	17360	17360	17360	0
313	20250219	141200	115884270	17360	17360	17360	17360	0
314	20250219	141100	115884270	17360	17360	17360	17360	502
315	20250219	141000	107169550	17370	17370	17370	17370	0
316	20250219	140900	107169550	17370	17370	17370	17370	0
317	20250219	140800	107169550	17370	17370	17370	17370	0
318	20250219	140700	107169550	17370	17370	17370	17370	0
319	20250219	140600	107169550	17370	17370	17370	17370	0
320	20250219	140500	107169550	17370	17370	17370	17370	0
321	20250219	140400	107169550	17370	17370	17370	17370	0
322	20250219	140300	107169550	17370	17370	17370	17370	0
323	20250219	140200	107169550	17370	17370	17370	17370	0
324	20250219	140100	107169550	17370	17370	17370	17370	0
325	20250219	140000	107169550	17370	17370	17370	17370	0
326	20250219	135900	107169550	17370	17360	17370	17360	10
327	20250219	135800	106995900	17360	17360	17360	17360	0
328	20250219	135700	106995900	17360	17360	17360	17360	4
329	20250219	135600	106926460	17360	17360	17360	17360	0
330	20250219	135500	106926460	17360	17360	17360	17360	0
331	20250219	135400	106926460	17360	17360	17360	17360	5
332	20250219	135300	106839660	17360	17360	17360	17360	26
333	20250219	135200	106388300	17360	17360	17360	17360	5
334	20250219	135100	106301500	17360	17360	17360	17360	0
335	20250219	135000	106301500	17360	17360	17360	17360	10
336	20250219	134900	106127900	17360	17360	17360	17360	59
337	20250219	134800	105103660	17360	17360	17360	17360	0
338	20250219	134700	105103660	17360	17360	17360	17360	10
339	20250219	134600	104930060	17360	17360	17360	17360	0
340	20250219	134500	104930060	17360	17360	17360	17360	4
341	20250219	134400	104860620	17370	17370	17370	17370	0
342	20250219	134300	104860620	17370	17360	17370	17360	9
343	20250219	134200	104704360	17370	17370	17370	17370	0
344	20250219	134100	104704360	17370	17370	17370	17370	0
345	20250219	134000	104704360	17370	17380	17380	17370	25
346	20250219	133900	104269890	17380	17380	17380	17380	0
347	20250219	133800	104269890	17380	17380	17380	17380	5
348	20250219	133700	104182990	17390	17390	17390	17390	0
349	20250219	133600	104182990	17390	17390	17390	17390	0
350	20250219	133500	104182990	17390	17390	17390	17390	0
351	20250219	133400	104182990	17390	17390	17390	17390	0
352	20250219	133300	104182990	17390	17390	17390	17390	2
353	20250219	133200	104148210	17390	17390	17390	17390	0
354	20250219	133100	104148210	17390	17380	17390	17380	9
355	20250219	133000	103991750	17380	17380	17380	17380	0
356	20250219	132900	103991750	17380	17380	17380	17380	5
357	20250219	132800	103904850	17380	17380	17380	17380	0
358	20250219	132700	103904850	17380	17380	17380	17380	0
359	20250219	132600	103904850	17380	17380	17380	17380	5
360	20250219	132500	103817950	17380	17380	17380	17380	0
361	20250219	132400	103817950	17380	17380	17380	17380	5
362	20250219	132300	103731050	17380	17380	17380	17380	0
363	20250219	132200	103731050	17380	17380	17380	17380	0
364	20250219	132100	103731050	17380	17380	17380	17380	65
365	20250219	132000	102601350	17370	17370	17370	17370	0
366	20250219	131900	102601350	17370	17370	17370	17370	4
367	20250219	131800	102531870	17380	17380	17380	17380	0
368	20250219	131700	102531870	17380	17380	17380	17380	1
369	20250219	131600	102514490	17380	17380	17380	17380	0
370	20250219	131500	102514490	17380	17380	17380	17380	0
371	20250219	131400	102514490	17380	17380	17380	17380	0
372	20250219	131300	102514490	17380	17380	17380	17380	246
373	20250219	131200	98239010	17380	17380	17380	17380	5
374	20250219	131100	98152110	17380	17380	17380	17380	0
375	20250219	131000	98152110	17380	17380	17380	17380	10
376	20250219	130900	97978310	17380	17380	17380	17380	0
377	20250219	130800	97978310	17380	17380	17380	17380	0
378	20250219	130700	97978310	17380	17380	17380	17380	4
379	20250219	130600	97908790	17380	17380	17380	17380	506
380	20250219	130500	89114510	17380	17380	17380	17380	10
381	20250219	130400	88940710	17380	17380	17380	17380	0
382	20250219	130300	88940710	17380	17380	17380	17380	5
383	20250219	130200	88853810	17380	17380	17380	17380	0
384	20250219	130100	88853810	17380	17380	17380	17380	0
385	20250219	130000	88853810	17380	17380	17380	17380	5
386	20250219	125900	88766910	17390	17390	17390	17390	7
387	20250219	125800	88645180	17380	17380	17380	17380	10
388	20250219	125700	88471380	17380	17380	17380	17380	0
389	20250219	125600	88471380	17380	17380	17380	17380	5
390	20250219	125500	88384480	17390	17390	17390	17390	0
391	20250219	125400	88384480	17390	17390	17390	17390	0
392	20250219	125300	88384480	17390	17390	17390	17390	0
393	20250219	125200	88384480	17390	17390	17390	17390	0
394	20250219	125100	88384480	17390	17390	17390	17390	2
395	20250219	125000	88349700	17390	17390	17390	17390	0
396	20250219	124900	88349700	17390	17390	17390	17390	1
397	20250219	124800	88332310	17380	17380	17380	17380	5
398	20250219	124700	88245410	17380	17380	17380	17380	0
399	20250219	124600	88245410	17380	17380	17380	17380	10
400	20250219	124500	88071610	17380	17380	17380	17380	0
401	20250219	124400	88071610	17380	17380	17380	17380	10
402	20250219	124300	87897810	17380	17380	17380	17380	5
403	20250219	124200	87810910	17380	17380	17380	17380	0
404	20250219	124100	87810910	17380	17390	17390	17380	6
405	20250219	124000	87706620	17390	17390	17390	17390	57
406	20250219	123900	86715390	17380	17380	17380	17380	4
407	20250219	123800	86645870	17390	17390	17390	17390	0
408	20250219	123700	86645870	17390	17390	17390	17390	0
409	20250219	123600	86645870	17390	17390	17390	17390	10
410	20250219	123500	86471970	17390	17390	17390	17390	0
411	20250219	123400	86471970	17390	17390	17390	17390	0
412	20250219	123300	86471970	17390	17390	17390	17390	10
413	20250219	123200	86298070	17380	17380	17380	17380	9
414	20250219	123100	86141650	17390	17390	17390	17390	0
415	20250219	123000	86141650	17390	17390	17390	17390	6
416	20250219	122900	86037310	17390	17390	17390	17390	0
417	20250219	122800	86037310	17390	17390	17390	17390	0
418	20250219	122700	86037310	17390	17390	17390	17390	8
419	20250219	122600	85898190	17400	17400	17400	17400	0
420	20250219	122500	85898190	17400	17400	17400	17400	0
421	20250219	122400	85898190	17400	17400	17400	17400	0
422	20250219	122300	85898190	17400	17400	17400	17400	0
423	20250219	122200	85898190	17400	17400	17400	17400	169
424	20250219	122100	82957590	17390	17390	17390	17390	0
425	20250219	122000	82957590	17390	17390	17390	17390	5
426	20250219	121900	82870640	17390	17390	17390	17390	0
427	20250219	121800	82870640	17390	17390	17390	17390	5
428	20250219	121700	82783690	17390	17390	17390	17390	0
429	20250219	121600	82783690	17390	17390	17390	17390	0
430	20250219	121500	82783690	17390	17390	17390	17390	5
431	20250219	121400	82696740	17390	17390	17390	17390	0
432	20250219	121300	82696740	17390	17390	17390	17390	5
433	20250219	121200	82609790	17390	17390	17390	17390	0
434	20250219	121100	82609790	17390	17390	17390	17390	5
435	20250219	121000	82522840	17390	17390	17390	17390	5
436	20250219	120900	82435890	17400	17400	17400	17400	0
437	20250219	120800	82435890	17400	17380	17400	17380	10
438	20250219	120700	82261990	17380	17380	17380	17380	0
439	20250219	120600	82261990	17380	17380	17380	17380	5
440	20250219	120500	82175090	17370	17370	17370	17370	0
441	20250219	120400	82175090	17370	17370	17370	17370	5
442	20250219	120300	82088240	17370	17370	17370	17370	0
443	20250219	120200	82088240	17370	17370	17370	17370	0
444	20250219	120100	82088240	17370	17370	17370	17370	4
445	20250219	120000	82018760	17370	17370	17370	17370	0
446	20250219	115900	82018760	17370	17370	17370	17370	5
447	20250219	115800	81931910	17370	17370	17370	17370	0
448	20250219	115700	81931910	17370	17370	17370	17370	5
449	20250219	115600	81845060	17370	17370	17370	17370	0
450	20250219	115500	81845060	17370	17370	17370	17370	0
451	20250219	115400	81845060	17370	17370	17370	17370	5
452	20250219	115300	81758210	17370	17370	17370	17370	0
453	20250219	115200	81758210	17370	17370	17370	17370	5
454	20250219	115100	81671360	17370	17370	17370	17370	0
455	20250219	115000	81671360	17370	17370	17370	17370	0
456	20250219	114900	81671360	17370	17370	17370	17370	5
457	20250219	114800	81584510	17370	17370	17370	17370	0
458	20250219	114700	81584510	17370	17370	17370	17370	5
459	20250219	114600	81497660	17370	17370	17370	17370	0
460	20250219	114500	81497660	17370	17370	17370	17370	5
461	20250219	114400	81410810	17370	17370	17370	17370	0
462	20250219	114300	81410810	17370	17370	17370	17370	0
463	20250219	114200	81410810	17370	17370	17370	17370	5
464	20250219	114100	81323960	17370	17370	17370	17370	0
465	20250219	114000	81323960	17370	17370	17370	17370	5
466	20250219	113900	81237110	17370	17370	17370	17370	0
467	20250219	113800	81237110	17370	17370	17370	17370	5
468	20250219	113700	81150260	17370	17370	17370	17370	0
469	20250219	113600	81150260	17370	17370	17370	17370	0
470	20250219	113500	81150260	17370	17370	17370	17370	5
471	20250219	113400	81063410	17370	17370	17370	17370	0
472	20250219	113300	81063410	17370	17370	17370	17370	9
473	20250219	113200	80907080	17370	17370	17370	17370	0
474	20250219	113100	80907080	17370	17370	17370	17370	10
475	20250219	113000	80733380	17370	17370	17370	17370	0
476	20250219	112900	80733380	17370	17370	17370	17370	0
477	20250219	112800	80733380	17370	17370	17370	17370	5
478	20250219	112700	80646530	17410	17410	17410	17410	0
479	20250219	112600	80646530	17410	17410	17410	17410	16
480	20250219	112500	80367970	17420	17420	17420	17420	0
481	20250219	112400	80367970	17420	17420	17420	17420	0
482	20250219	112300	80367970	17420	17420	17420	17420	0
483	20250219	112200	80367970	17420	17420	17420	17420	0
484	20250219	112100	80367970	17420	17420	17420	17420	0
485	20250219	112000	80367970	17420	17420	17420	17420	10
486	20250219	111900	80193770	17420	17420	17420	17420	4
487	20250219	111800	80124090	17420	17420	17420	17420	1
488	20250219	111700	80106670	17420	17420	17420	17420	0
489	20250219	111600	80106670	17420	17420	17420	17420	1
490	20250219	111500	80089250	17410	17410	17410	17410	0
491	20250219	111400	80089250	17410	17410	17410	17410	5
492	20250219	111300	80002200	17410	17410	17410	17410	137
493	20250219	111200	77617030	17360	17360	17360	17360	5
494	20250219	111100	77530230	17360	17360	17360	17360	0
495	20250219	111000	77530230	17360	17360	17360	17360	0
496	20250219	110900	77530230	17360	17360	17360	17360	5
497	20250219	110800	77443430	17350	17350	17350	17350	0
498	20250219	110700	77443430	17350	17350	17350	17350	5
499	20250219	110600	77356680	17350	17350	17350	17350	60
500	20250219	110500	76315680	17350	17350	17350	17350	5
501	20250219	110400	76228930	17350	17350	17350	17350	0
502	20250219	110300	76228930	17350	17350	17350	17350	0
503	20250219	110200	76228930	17350	17350	17350	17350	5
504	20250219	110100	76142180	17350	17350	17350	17350	0
505	20250219	110000	76142180	17350	17350	17350	17350	5
506	20250219	105900	76055430	17340	17340	17340	17340	0
507	20250219	105800	76055430	17340	17340	17340	17340	5
508	20250219	105700	75968730	17340	17340	17340	17340	0
509	20250219	105600	75968730	17340	17340	17340	17340	0
510	20250219	105500	75968730	17340	17340	17340	17340	35
511	20250219	105400	75361830	17340	17340	17340	17340	0
512	20250219	105300	75361830	17340	17340	17340	17340	5
513	20250219	105200	75275130	17340	17340	17340	17340	0
514	20250219	105100	75275130	17340	17340	17340	17340	5
515	20250219	105000	75188430	17340	17350	17350	17340	63
516	20250219	104900	74095410	17350	17350	17350	17350	0
517	20250219	104800	74095410	17350	17350	17350	17350	10
518	20250219	104700	73921910	17350	17350	17350	17350	0
519	20250219	104600	73921910	17350	17350	17350	17350	10
520	20250219	104500	73748410	17350	17350	17350	17350	0
521	20250219	104400	73748410	17350	17350	17350	17350	0
522	20250219	104300	73748410	17350	17350	17350	17350	5
523	20250219	104200	73661660	17420	17420	17420	17420	0
524	20250219	104100	73661660	17420	17420	17420	17420	0
525	20250219	104000	73661660	17420	17420	17420	17420	0
526	20250219	103900	73661660	17420	17420	17420	17420	1
527	20250219	103800	73644240	17420	17420	17420	17420	100
528	20250219	103700	71902240	17350	17350	17350	17350	0
529	20250219	103600	71902240	17350	17350	17350	17350	10
530	20250219	103500	71728740	17340	17340	17340	17340	0
531	20250219	103400	71728740	17340	17340	17340	17340	10
532	20250219	103300	71555340	17330	17330	17330	17330	0
533	20250219	103200	71555340	17330	17330	17330	17330	5
534	20250219	103100	71468690	17440	17440	17440	17440	0
535	20250219	103000	71468690	17440	17440	17440	17440	0
536	20250219	102900	71468690	17440	17440	17440	17440	0
537	20250219	102800	71468690	17440	17440	17440	17440	0
538	20250219	102700	71468690	17440	17440	17440	17440	0
539	20250219	102600	71468690	17440	17440	17440	17440	0
540	20250219	102500	71468690	17440	17330	17440	17330	6
541	20250219	102400	71364600	17330	17330	17330	17330	1
542	20250219	102300	71347270	17330	17330	17330	17330	1
543	20250219	102200	71329940	17330	17330	17330	17330	4
544	20250219	102100	71260620	17330	17330	17330	17330	0
545	20250219	102000	71260620	17330	17330	17330	17330	5
546	20250219	101900	71173970	17320	17320	17320	17320	0
547	20250219	101800	71173970	17320	17320	17320	17320	10
548	20250219	101700	71000770	17320	17320	17320	17320	0
549	20250219	101600	71000770	17320	17320	17320	17320	0
550	20250219	101500	71000770	17320	17320	17320	17320	10
551	20250219	101400	70827570	17300	17300	17300	17300	0
552	20250219	101300	70827570	17300	17300	17300	17300	5
553	20250219	101200	70741070	17480	17480	17480	17480	0
554	20250219	101100	70741070	17480	17480	17480	17480	14
555	20250219	101000	70496350	17490	17490	17490	17490	0
556	20250219	100900	70496350	17490	17490	17490	17490	0
557	20250219	100800	70496350	17490	17490	17490	17490	0
558	20250219	100700	70496350	17490	17490	17490	17490	0
559	20250219	100600	70496350	17490	17280	17490	17280	22
560	20250219	100500	70112670	17490	17480	17490	17480	88
561	20250219	100400	68574200	17490	17490	17490	17490	0
562	20250219	100300	68574200	17490	17490	17490	17490	2
563	20250219	100200	68539220	17490	17490	17490	17490	0
564	20250219	100100	68539220	17490	17490	17490	17490	1
565	20250219	100000	68521730	17490	17490	17490	17490	0
566	20250219	095900	68521730	17490	17490	17490	17490	115
567	20250219	095800	66510380	17510	17510	17510	17510	0
568	20250219	095700	66510380	17510	17510	17510	17510	0
569	20250219	095600	66510380	17510	17510	17510	17510	0
570	20250219	095500	66510380	17510	17510	17510	17510	0
571	20250219	095400	66510380	17510	17510	17510	17510	0
572	20250219	095300	66510380	17510	17510	17510	17510	0
573	20250219	095200	66510380	17510	17510	17510	17510	3
574	20250219	095100	66457850	17510	17510	17510	17510	0
575	20250219	095000	66457850	17510	17510	17510	17510	0
576	20250219	094900	66457850	17510	17510	17510	17510	0
577	20250219	094800	66457850	17510	17510	17510	17510	0
578	20250219	094700	66457850	17510	17510	17510	17510	1
579	20250219	094600	66440340	17530	17530	17530	17530	0
580	20250219	094500	66440340	17530	17530	17530	17530	0
581	20250219	094400	66440340	17530	17530	17530	17530	1
582	20250219	094300	66422810	17530	17530	17530	17530	0
583	20250219	094200	66422810	17530	17530	17530	17530	0
584	20250219	094100	66422810	17530	17530	17530	17530	0
585	20250219	094000	66422810	17530	17530	17530	17530	0
586	20250219	093900	66422810	17530	17530	17530	17530	0
587	20250219	093800	66422810	17530	17530	17530	17530	0
588	20250219	093700	66422810	17530	17530	17530	17530	3
589	20250219	093600	66370220	17500	17500	17500	17500	0
590	20250219	093500	66370220	17500	17500	17500	17500	6
591	20250219	093400	66265220	17530	17530	17530	17530	25
592	20250219	093300	65826970	17530	17530	17530	17530	3
593	20250219	093200	65774380	17500	17500	17500	17500	10
594	20250219	093100	65599380	17500	17500	17500	17500	10
595	20250219	093000	65424380	17500	17350	17540	17350	3707
596	20250219	092900	712110	17360	17360	17360	17360	0
597	20250219	092800	712110	17360	17360	17360	17360	0
598	20250219	092700	712110	17360	17360	17360	17360	0
599	20250219	092600	712110	17360	17360	17360	17360	0
600	20250219	092500	712110	17360	17360	17360	17360	0
601	20250219	092400	712110	17360	17360	17360	17360	0
602	20250219	092300	712110	17360	17360	17360	17360	0
603	20250219	092200	712110	17360	17360	17360	17360	0
604	20250219	092100	712110	17360	17360	17360	17360	0
605	20250219	092000	712110	17360	17360	17360	17360	0
606	20250219	091900	712110	17360	17360	17360	17360	0
607	20250219	091800	712110	17360	17360	17360	17360	0
608	20250219	091700	712110	17360	17360	17360	17360	0
609	20250219	091600	712110	17360	17360	17360	17360	0
610	20250219	091500	712110	17360	17360	17360	17360	0
611	20250219	091400	712110	17360	17360	17360	17360	0
612	20250219	091300	712110	17360	17360	17360	17360	0
613	20250219	091200	712110	17360	17360	17360	17360	0
614	20250219	091100	712110	17360	17360	17360	17360	6
615	20250219	091000	607950	17370	17370	17370	17370	0
616	20250219	090900	607950	17370	17370	17370	17370	3
617	20250219	090800	555840	17370	17370	17370	17370	2
618	20250219	090700	521100	17370	17370	17370	17370	0
619	20250219	090600	521100	17370	17370	17370	17370	0
620	20250219	090500	521100	17370	17370	17370	17370	1
621	20250219	090400	503730	17370	17370	17370	17370	0
622	20250219	090300	503730	17370	17370	17370	17370	0
623	20250219	090200	503730	17370	17370	17370	17370	0
624	20250219	090100	503730	17370	17370	17370	17370	0
625	20250219	090000	503730	17370	17370	17370	17370	29