KissMeData/054800/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	193900	65984310	9660	9660	9660	9660	48
3	20250218	193800	65984310	9660	9660	9660	9660	0
4	20250218	193700	65984310	9660	9660	9660	9660	0
5	20250218	193600	65984310	9660	9660	9660	9660	0
6	20250218	193500	65984310	9660	9660	9660	9660	0
7	20250218	193400	65984310	9660	9660	9660	9660	0
8	20250218	193300	65984310	9660	9660	9660	9660	0
9	20250218	193200	65984310	9660	9660	9660	9660	0
10	20250218	193100	65984310	9660	9660	9660	9660	0
11	20250218	193000	65984310	9660	9660	9660	9660	0
12	20250218	192900	65984310	9660	9660	9660	9660	0
13	20250218	192800	65984310	9660	9660	9660	9660	0
14	20250218	192700	65984310	9660	9660	9660	9660	0
15	20250218	192600	65984310	9660	9660	9660	9660	0
16	20250218	192500	65984310	9660	9660	9660	9660	0
17	20250218	192400	65984310	9660	9660	9660	9660	0
18	20250218	192300	65984310	9660	9660	9660	9660	0
19	20250218	192200	65984310	9660	9660	9660	9660	0
20	20250218	192100	65984310	9660	9660	9660	9660	0
21	20250218	192000	65984310	9660	9660	9660	9660	0
22	20250218	191900	65984310	9660	9660	9660	9660	0
23	20250218	191800	65984310	9660	9660	9660	9660	0
24	20250218	191700	65984310	9660	9660	9660	9660	0
25	20250218	191600	65984310	9660	9660	9660	9660	0
26	20250218	191500	65984310	9660	9660	9660	9660	0
27	20250218	191400	65984310	9660	9660	9660	9660	0
28	20250218	191300	65984310	9660	9660	9660	9660	0
29	20250218	191200	65984310	9660	9660	9660	9660	0
30	20250218	191100	65984310	9660	9660	9660	9660	0
31	20250218	191000	65984310	9660	9660	9660	9660	0
32	20250218	190900	65984310	9660	9660	9660	9660	48
33	20250218	190800	65984310	9660	9660	9660	9660	0
34	20250218	190700	65984310	9660	9660	9660	9660	0
35	20250218	190600	65984310	9660	9660	9660	9660	0
36	20250218	190500	65984310	9660	9660	9660	9660	0
37	20250218	190400	65984310	9660	9660	9660	9660	0
38	20250218	190300	65984310	9660	9660	9660	9660	0
39	20250218	190200	65984310	9660	9660	9660	9660	0
40	20250218	190100	65984310	9660	9660	9660	9660	0
41	20250218	190000	65984310	9660	9660	9660	9660	0
42	20250218	185900	65984310	9660	9660	9660	9660	0
43	20250218	185800	65984310	9660	9660	9660	9660	0
44	20250218	185700	65984310	9660	9660	9660	9660	0
45	20250218	185600	65984310	9660	9660	9660	9660	0
46	20250218	185500	65984310	9660	9660	9660	9660	0
47	20250218	185400	65984310	9660	9660	9660	9660	0
48	20250218	185300	65984310	9660	9660	9660	9660	0
49	20250218	185200	65984310	9660	9660	9660	9660	0
50	20250218	185100	65984310	9660	9660	9660	9660	0
51	20250218	185000	65984310	9660	9660	9660	9660	0
52	20250218	184900	65984310	9660	9660	9660	9660	0
53	20250218	184800	65984310	9660	9660	9660	9660	0
54	20250218	184700	65984310	9660	9660	9660	9660	0
55	20250218	184600	65984310	9660	9660	9660	9660	0
56	20250218	184500	65984310	9660	9660	9660	9660	0
57	20250218	184400	65984310	9660	9660	9660	9660	0
58	20250218	184300	65984310	9660	9660	9660	9660	0
59	20250218	184200	65984310	9660	9660	9660	9660	0
60	20250218	184100	65984310	9660	9660	9660	9660	0
61	20250218	184000	65984310	9660	9660	9660	9660	0
62	20250218	183900	65984310	9660	9660	9660	9660	48
63	20250218	183800	65984310	9660	9660	9660	9660	0
64	20250218	183700	65984310	9660	9660	9660	9660	0
65	20250218	183600	65984310	9660	9660	9660	9660	0
66	20250218	183500	65984310	9660	9660	9660	9660	0
67	20250218	183400	65984310	9660	9660	9660	9660	0
68	20250218	183300	65984310	9660	9660	9660	9660	0
69	20250218	183200	65984310	9660	9660	9660	9660	0
70	20250218	183100	65984310	9660	9660	9660	9660	0
71	20250218	183000	65984310	9660	9660	9660	9660	0
72	20250218	182900	65984310	9660	9660	9660	9660	0
73	20250218	182800	65984310	9660	9660	9660	9660	0
74	20250218	182700	65984310	9660	9660	9660	9660	0
75	20250218	182600	65984310	9660	9660	9660	9660	0
76	20250218	182500	65984310	9660	9660	9660	9660	0
77	20250218	182400	65984310	9660	9660	9660	9660	0
78	20250218	182300	65984310	9660	9660	9660	9660	0
79	20250218	182200	65984310	9660	9660	9660	9660	0
80	20250218	182100	65984310	9660	9660	9660	9660	0
81	20250218	182000	65984310	9660	9660	9660	9660	0
82	20250218	181900	65984310	9660	9660	9660	9660	0
83	20250218	181800	65984310	9660	9660	9660	9660	0
84	20250218	181700	65984310	9660	9660	9660	9660	0
85	20250218	181600	65984310	9660	9660	9660	9660	0
86	20250218	181500	65984310	9660	9660	9660	9660	0
87	20250218	181400	65984310	9660	9660	9660	9660	0
88	20250218	181300	65984310	9660	9660	9660	9660	0
89	20250218	181200	65984310	9660	9660	9660	9660	0
90	20250218	181100	65984310	9660	9660	9660	9660	0
91	20250218	181000	65984310	9660	9660	9660	9660	0
92	20250218	180900	65984310	9660	9660	9660	9660	48
93	20250218	180800	65984310	9660	9660	9660	9660	0
94	20250218	180700	65984310	9660	9660	9660	9660	0
95	20250218	180600	65984310	9660	9660	9660	9660	0
96	20250218	180500	65984310	9660	9660	9660	9660	0
97	20250218	180400	65984310	9660	9660	9660	9660	0
98	20250218	180300	65984310	9660	9660	9660	9660	0
99	20250218	180200	65984310	9660	9660	9660	9660	0
100	20250218	180100	65984310	9660	9660	9660	9660	0
101	20250218	180000	65984310	9660	9660	9660	9660	0
102	20250218	175900	65984310	9660	9660	9660	9660	0
103	20250218	175800	65984310	9660	9660	9660	9660	0
104	20250218	175700	65984310	9660	9660	9660	9660	0
105	20250218	175600	65984310	9660	9660	9660	9660	0
106	20250218	175500	65984310	9660	9660	9660	9660	0
107	20250218	175400	65984310	9660	9660	9660	9660	0
108	20250218	175300	65984310	9660	9660	9660	9660	0
109	20250218	175200	65984310	9660	9660	9660	9660	0
110	20250218	175100	65984310	9660	9660	9660	9660	0
111	20250218	175000	65984310	9660	9660	9660	9660	0
112	20250218	174900	65984310	9660	9660	9660	9660	0
113	20250218	174800	65984310	9660	9660	9660	9660	0
114	20250218	174700	65984310	9660	9660	9660	9660	0
115	20250218	174600	65984310	9660	9660	9660	9660	0
116	20250218	174500	65984310	9660	9660	9660	9660	0
117	20250218	174400	65984310	9660	9660	9660	9660	0
118	20250218	174300	65984310	9660	9660	9660	9660	0
119	20250218	174200	65984310	9660	9660	9660	9660	0
120	20250218	174100	65984310	9660	9660	9660	9660	0
121	20250218	174000	65984310	9660	9660	9660	9660	0
122	20250218	173900	65984310	9660	9660	9660	9660	48
123	20250218	173800	65984310	9660	9660	9660	9660	0
124	20250218	173700	65984310	9660	9660	9660	9660	0
125	20250218	173600	65984310	9660	9660	9660	9660	0
126	20250218	173500	65984310	9660	9660	9660	9660	0
127	20250218	173400	65984310	9660	9660	9660	9660	0
128	20250218	173300	65984310	9660	9660	9660	9660	0
129	20250218	173200	65984310	9660	9660	9660	9660	0
130	20250218	173100	65984310	9660	9660	9660	9660	0
131	20250218	173000	65984310	9660	9660	9660	9660	0
132	20250218	172900	65984310	9660	9660	9660	9660	0
133	20250218	172800	65984310	9660	9660	9660	9660	0
134	20250218	172700	65984310	9660	9660	9660	9660	0
135	20250218	172600	65984310	9660	9660	9660	9660	0
136	20250218	172500	65984310	9660	9660	9660	9660	0
137	20250218	172400	65984310	9660	9660	9660	9660	0
138	20250218	172300	65984310	9660	9660	9660	9660	0
139	20250218	172200	65984310	9660	9660	9660	9660	0
140	20250218	172100	65984310	9660	9660	9660	9660	0
141	20250218	172000	65984310	9660	9660	9660	9660	0
142	20250218	171900	65984310	9660	9660	9660	9660	0
143	20250218	171800	65984310	9660	9660	9660	9660	0
144	20250218	171700	65984310	9660	9660	9660	9660	0
145	20250218	171600	65984310	9660	9660	9660	9660	0
146	20250218	171500	65984310	9660	9660	9660	9660	0
147	20250218	171400	65984310	9660	9660	9660	9660	0
148	20250218	171300	65984310	9660	9660	9660	9660	0
149	20250218	171200	65984310	9660	9660	9660	9660	0
150	20250218	171100	65984310	9660	9660	9660	9660	0
151	20250218	171000	65984310	9660	9660	9660	9660	0
152	20250218	170900	65984310	9660	9660	9660	9660	48
153	20250218	170800	65984310	9660	9660	9660	9660	0
154	20250218	170700	65984310	9660	9660	9660	9660	0
155	20250218	170600	65984310	9660	9660	9660	9660	0
156	20250218	170500	65984310	9660	9660	9660	9660	0
157	20250218	170400	65984310	9660	9660	9660	9660	0
158	20250218	170300	65984310	9660	9660	9660	9660	0
159	20250218	170200	65984310	9660	9660	9660	9660	0
160	20250218	170100	65984310	9660	9660	9660	9660	0
161	20250218	170000	65984310	9660	9660	9660	9660	0
162	20250218	165900	65984310	9660	9660	9660	9660	0
163	20250218	165800	65984310	9660	9660	9660	9660	0
164	20250218	165700	65984310	9660	9660	9660	9660	0
165	20250218	165600	65984310	9660	9660	9660	9660	0
166	20250218	165500	65984310	9660	9660	9660	9660	0
167	20250218	165400	65984310	9660	9660	9660	9660	0
168	20250218	165300	65984310	9660	9660	9660	9660	0
169	20250218	165200	65984310	9660	9660	9660	9660	0
170	20250218	165100	65984310	9660	9660	9660	9660	0
171	20250218	165000	65984310	9660	9660	9660	9660	0
172	20250218	164900	65984310	9660	9660	9660	9660	0
173	20250218	164800	65984310	9660	9660	9660	9660	0
174	20250218	164700	65984310	9660	9660	9660	9660	0
175	20250218	164600	65984310	9660	9660	9660	9660	0
176	20250218	164500	65984310	9660	9660	9660	9660	0
177	20250218	164400	65984310	9660	9660	9660	9660	0
178	20250218	164300	65984310	9660	9660	9660	9660	0
179	20250218	164200	65984310	9660	9660	9660	9660	0
180	20250218	164100	65984310	9660	9660	9660	9660	0
181	20250218	164000	65984310	9660	9660	9660	9660	0
182	20250218	163900	65984310	9660	9660	9660	9660	48
183	20250218	163800	65984310	9660	9660	9660	9660	0
184	20250218	163700	65984310	9660	9660	9660	9660	0
185	20250218	163600	65984310	9660	9660	9660	9660	0
186	20250218	163500	65984310	9660	9660	9660	9660	0
187	20250218	163400	65984310	9660	9660	9660	9660	0
188	20250218	163300	65984310	9660	9660	9660	9660	0
189	20250218	163200	65984310	9660	9660	9660	9660	0
190	20250218	163100	65984310	9660	9660	9660	9660	0
191	20250218	163000	65984310	9660	9660	9660	9660	0
192	20250218	162900	65984310	9660	9660	9660	9660	0
193	20250218	162800	65984310	9660	9660	9660	9660	0
194	20250218	162700	65984310	9660	9660	9660	9660	0
195	20250218	162600	65984310	9660	9660	9660	9660	0
196	20250218	162500	65984310	9660	9660	9660	9660	0
197	20250218	162400	65984310	9660	9660	9660	9660	0
198	20250218	162300	65984310	9660	9660	9660	9660	0
199	20250218	162200	65984310	9660	9660	9660	9660	0
200	20250218	162100	65984310	9660	9660	9660	9660	0
201	20250218	162000	65984310	9660	9660	9660	9660	0
202	20250218	161900	65984310	9660	9660	9660	9660	0
203	20250218	161800	65984310	9660	9660	9660	9660	0
204	20250218	161700	65984310	9660	9660	9660	9660	0
205	20250218	161600	65984310	9660	9660	9660	9660	0
206	20250218	161500	65984310	9660	9660	9660	9660	0
207	20250218	161400	65984310	9660	9660	9660	9660	0
208	20250218	161300	65984310	9660	9660	9660	9660	0
209	20250218	161200	65984310	9660	9660	9660	9660	0
210	20250218	161100	65984310	9660	9660	9660	9660	0
211	20250218	161000	65984310	9660	9660	9660	9660	0
212	20250218	160900	65984310	9660	9660	9660	9660	48
213	20250218	160800	65984310	9660	9660	9660	9660	0
214	20250218	160700	65984310	9660	9660	9660	9660	0
215	20250218	160600	65984310	9660	9660	9660	9660	0
216	20250218	160500	65984310	9660	9660	9660	9660	0
217	20250218	160400	65984310	9660	9660	9660	9660	0
218	20250218	160300	65984310	9660	9660	9660	9660	0
219	20250218	160200	65984310	9660	9660	9660	9660	0
220	20250218	160100	65984310	9660	9660	9660	9660	0
221	20250218	160000	65984310	9660	9660	9660	9660	0
222	20250218	155900	65984310	9660	9660	9660	9660	0
223	20250218	155800	65984310	9660	9660	9660	9660	0
224	20250218	155700	65984310	9660	9660	9660	9660	0
225	20250218	155600	65984310	9660	9660	9660	9660	0
226	20250218	155500	65984310	9660	9660	9660	9660	0
227	20250218	155400	65984310	9660	9660	9660	9660	0
228	20250218	155300	65984310	9660	9660	9660	9660	0
229	20250218	155200	65984310	9660	9660	9660	9660	0
230	20250218	155100	65984310	9660	9660	9660	9660	0
231	20250218	155000	65984310	9660	9660	9660	9660	0
232	20250218	154900	65984310	9660	9660	9660	9660	0
233	20250218	154800	65984310	9660	9660	9660	9660	0
234	20250218	154700	65984310	9660	9660	9660	9660	0
235	20250218	154600	65984310	9660	9660	9660	9660	0
236	20250218	154500	65984310	9660	9660	9660	9660	0
237	20250218	154400	65984310	9660	9660	9660	9660	0
238	20250218	154300	65984310	9660	9660	9660	9660	0
239	20250218	154200	65984310	9660	9660	9660	9660	0
240	20250218	154100	65984310	9660	9660	9660	9660	0
241	20250218	154000	65984310	9660	9660	9660	9660	0
242	20250218	153900	65984310	9660	9660	9660	9660	48
243	20250218	153800	65984310	9660	9660	9660	9660	0
244	20250218	153700	65984310	9660	9660	9660	9660	0
245	20250218	153600	65984310	9660	9660	9660	9660	0
246	20250218	153500	65984310	9660	9660	9660	9660	0
247	20250218	153400	65984310	9660	9660	9660	9660	0
248	20250218	153300	65984310	9660	9660	9660	9660	0
249	20250218	153200	65984310	9660	9660	9660	9660	0
250	20250218	153100	65984310	9660	9660	9660	9660	0
251	20250218	153000	65984310	9660	9660	9660	9660	48
252	20250218	152900	65520630	9660	9660	9660	9660	0
253	20250218	152800	65520630	9660	9660	9660	9660	0
254	20250218	152700	65520630	9660	9660	9660	9660	0
255	20250218	152600	65520630	9660	9660	9660	9660	0
256	20250218	152500	65520630	9660	9660	9660	9660	0
257	20250218	152400	65520630	9660	9660	9660	9660	0
258	20250218	152300	65520630	9660	9660	9660	9660	0
259	20250218	152200	65520630	9660	9660	9660	9660	0
260	20250218	152100	65520630	9660	9660	9660	9660	0
261	20250218	152000	65520630	9660	9660	9660	9660	0
262	20250218	151900	65520630	9660	9660	9660	9660	100
263	20250218	151800	64554630	9660	9660	9660	9660	0
264	20250218	151700	64554630	9660	9670	9670	9660	12
265	20250218	151600	64438650	9680	9680	9680	9680	0
266	20250218	151500	64438650	9680	9710	9710	9680	36
267	20250218	151400	64090090	9710	9710	9710	9710	0
268	20250218	151300	64090090	9710	9710	9710	9710	0
269	20250218	151200	64090090	9710	9710	9710	9710	0
270	20250218	151100	64090090	9710	9710	9710	9710	0
271	20250218	151000	64090090	9710	9710	9710	9710	0
272	20250218	150900	64090090	9710	9710	9710	9710	0
273	20250218	150800	64090090	9710	9710	9710	9710	0
274	20250218	150700	64090090	9710	9710	9710	9710	0
275	20250218	150600	64090090	9710	9710	9710	9710	0
276	20250218	150500	64090090	9710	9710	9710	9710	0
277	20250218	150400	64090090	9710	9710	9710	9710	0
278	20250218	150300	64090090	9710	9710	9710	9710	0
279	20250218	150200	64090090	9710	9710	9710	9710	0
280	20250218	150100	64090090	9710	9710	9710	9710	0
281	20250218	150000	64090090	9710	9710	9710	9710	0
282	20250218	145900	64090090	9710	9710	9710	9710	0
283	20250218	145800	64090090	9710	9710	9710	9710	0
284	20250218	145700	64090090	9710	9710	9710	9710	0
285	20250218	145600	64090090	9710	9710	9710	9710	0
286	20250218	145500	64090090	9710	9710	9710	9710	0
287	20250218	145400	64090090	9710	9710	9710	9710	0
288	20250218	145300	64090090	9710	9710	9710	9710	0
289	20250218	145200	64090090	9710	9710	9710	9710	0
290	20250218	145100	64090090	9710	9710	9710	9710	0
291	20250218	145000	64090090	9710	9710	9710	9710	1
292	20250218	144900	64080380	9710	9710	9710	9710	10
293	20250218	144800	63983280	9760	9760	9760	9760	0
294	20250218	144700	63983280	9760	9760	9760	9760	0
295	20250218	144600	63983280	9760	9760	9760	9760	0
296	20250218	144500	63983280	9760	9760	9760	9760	0
297	20250218	144400	63983280	9760	9710	9770	9710	15
298	20250218	144300	63836820	9710	9710	9710	9710	0
299	20250218	144200	63836820	9710	9710	9710	9710	0
300	20250218	144100	63836820	9710	9710	9710	9710	0
301	20250218	144000	63836820	9710	9710	9710	9710	0
302	20250218	143900	63836820	9710	9710	9710	9710	0
303	20250218	143800	63836820	9710	9750	9760	9710	19
304	20250218	143700	63651450	9750	9750	9750	9750	20
305	20250218	143600	63456450	9760	9760	9760	9760	0
306	20250218	143500	63456450	9760	9760	9760	9760	0
307	20250218	143400	63456450	9760	9760	9760	9760	0
308	20250218	143300	63456450	9760	9760	9760	9760	0
309	20250218	143200	63456450	9760	9760	9760	9760	0
310	20250218	143100	63456450	9760	9760	9760	9760	0
311	20250218	143000	63456450	9760	9760	9760	9760	0
312	20250218	142900	63456450	9760	9760	9760	9760	0
313	20250218	142800	63456450	9760	9760	9760	9760	0
314	20250218	142700	63456450	9760	9760	9760	9760	0
315	20250218	142600	63456450	9760	9760	9760	9760	0
316	20250218	142500	63456450	9760	9760	9760	9760	0
317	20250218	142400	63456450	9760	9760	9760	9760	9
318	20250218	142300	63368610	9680	9760	9770	9680	22
319	20250218	142200	63153920	9660	9660	9660	9660	0
320	20250218	142100	63153920	9660	9660	9660	9660	0
321	20250218	142000	63153920	9660	9660	9660	9660	0
322	20250218	141900	63153920	9660	9660	9660	9660	0
323	20250218	141800	63153920	9660	9660	9660	9660	0
324	20250218	141700	63153920	9660	9660	9660	9660	0
325	20250218	141600	63153920	9660	9660	9660	9660	0
326	20250218	141500	63153920	9660	9660	9660	9660	0
327	20250218	141400	63153920	9660	9660	9660	9660	0
328	20250218	141300	63153920	9660	9660	9660	9660	13
329	20250218	141200	63028340	9660	9660	9660	9660	0
330	20250218	141100	63028340	9660	9660	9660	9660	0
331	20250218	141000	63028340	9660	9660	9660	9660	0
332	20250218	140900	63028340	9660	9660	9660	9660	0
333	20250218	140800	63028340	9660	9660	9660	9660	0
334	20250218	140700	63028340	9660	9660	9660	9660	0
335	20250218	140600	63028340	9660	9710	9760	9660	4798
336	20250218	140500	16298730	9700	9700	9700	9700	0
337	20250218	140400	16298730	9700	9700	9700	9700	7
338	20250218	140300	16230830	9710	9710	9710	9710	0
339	20250218	140200	16230830	9710	9710	9710	9710	0
340	20250218	140100	16230830	9710	9710	9710	9710	0
341	20250218	140000	16230830	9710	9710	9710	9710	11
342	20250218	135900	16124020	9710	9710	9710	9710	0
343	20250218	135800	16124020	9710	9710	9710	9710	0
344	20250218	135700	16124020	9710	9700	9710	9700	30
345	20250218	135600	15832760	9700	9680	9700	9660	79
346	20250218	135500	15067460	9680	9680	9680	9680	10
347	20250218	135400	14970660	9670	9670	9670	9670	0
348	20250218	135300	14970660	9670	9670	9670	9670	0
349	20250218	135200	14970660	9670	9670	9670	9670	0
350	20250218	135100	14970660	9670	9670	9670	9670	0
351	20250218	135000	14970660	9670	9670	9670	9670	0
352	20250218	134900	14970660	9670	9670	9670	9670	0
353	20250218	134800	14970660	9670	9670	9670	9670	10
354	20250218	134700	14873960	9680	9680	9680	9680	0
355	20250218	134600	14873960	9680	9680	9680	9680	0
356	20250218	134500	14873960	9680	9680	9680	9680	0
357	20250218	134400	14873960	9680	9680	9680	9680	7
358	20250218	134300	14806200	9680	9680	9680	9680	0
359	20250218	134200	14806200	9680	9680	9680	9680	0
360	20250218	134100	14806200	9680	9680	9680	9680	0
361	20250218	134000	14806200	9680	9680	9680	9680	0
362	20250218	133900	14806200	9680	9680	9680	9680	0
363	20250218	133800	14806200	9680	9680	9680	9680	10
364	20250218	133700	14709400	9680	9680	9680	9680	0
365	20250218	133600	14709400	9680	9680	9680	9680	0
366	20250218	133500	14709400	9680	9680	9680	9680	0
367	20250218	133400	14709400	9680	9680	9680	9680	7
368	20250218	133300	14641640	9680	9680	9680	9680	0
369	20250218	133200	14641640	9680	9680	9680	9680	0
370	20250218	133100	14641640	9680	9680	9680	9680	0
371	20250218	133000	14641640	9680	9680	9680	9680	0
372	20250218	132900	14641640	9680	9680	9680	9680	0
373	20250218	132800	14641640	9680	9680	9680	9680	0
374	20250218	132700	14641640	9680	9680	9680	9680	0
375	20250218	132600	14641640	9680	9680	9680	9680	0
376	20250218	132500	14641640	9680	9680	9680	9680	0
377	20250218	132400	14641640	9680	9660	9680	9660	54
378	20250218	132300	14119520	9660	9660	9660	9660	0
379	20250218	132200	14119520	9660	9660	9660	9660	0
380	20250218	132100	14119520	9660	9660	9670	9660	158
381	20250218	132000	12593230	9610	9610	9610	9610	0
382	20250218	131900	12593230	9610	9610	9610	9610	0
383	20250218	131800	12593230	9610	9610	9610	9610	0
384	20250218	131700	12593230	9610	9610	9610	9610	0
385	20250218	131600	12593230	9610	9610	9610	9610	0
386	20250218	131500	12593230	9610	9610	9610	9610	0
387	20250218	131400	12593230	9610	9610	9610	9610	0
388	20250218	131300	12593230	9610	9610	9610	9610	0
389	20250218	131200	12593230	9610	9610	9610	9610	0
390	20250218	131100	12593230	9610	9610	9610	9610	0
391	20250218	131000	12593230	9610	9610	9610	9610	0
392	20250218	130900	12593230	9610	9610	9610	9610	0
393	20250218	130800	12593230	9610	9610	9610	9610	1
394	20250218	130700	12583620	9600	9600	9600	9600	0
395	20250218	130600	12583620	9600	9600	9600	9600	0
396	20250218	130500	12583620	9600	9600	9600	9600	0
397	20250218	130400	12583620	9600	9600	9600	9600	0
398	20250218	130300	12583620	9600	9600	9600	9600	0
399	20250218	130200	12583620	9600	9630	9630	9600	9
400	20250218	130100	12496980	9630	9630	9630	9630	0
401	20250218	130000	12496980	9630	9630	9630	9630	1
402	20250218	125900	12487350	9630	9630	9630	9630	0
403	20250218	125800	12487350	9630	9630	9630	9630	0
404	20250218	125700	12487350	9630	9630	9630	9630	0
405	20250218	125600	12487350	9630	9650	9650	9630	27
406	20250218	125500	12226840	9650	9650	9650	9650	0
407	20250218	125400	12226840	9650	9650	9650	9650	0
408	20250218	125300	12226840	9650	9650	9650	9650	0
409	20250218	125200	12226840	9650	9650	9650	9650	0
410	20250218	125100	12226840	9650	9660	9660	9650	22
411	20250218	125000	12014340	9660	9660	9660	9660	0
412	20250218	124900	12014340	9660	9660	9660	9660	0
413	20250218	124800	12014340	9660	9660	9660	9660	0
414	20250218	124700	12014340	9660	9660	9660	9650	28
415	20250218	124600	11743890	9660	9660	9660	9650	56
416	20250218	124500	11203100	9650	9660	9660	9650	12
417	20250218	124400	11087190	9650	9650	9650	9650	0
418	20250218	124300	11087190	9650	9650	9650	9650	0
419	20250218	124200	11087190	9650	9660	9660	9650	4
420	20250218	124100	11048560	9660	9660	9660	9660	0
421	20250218	124000	11048560	9660	9660	9660	9660	0
422	20250218	123900	11048560	9660	9660	9660	9660	0
423	20250218	123800	11048560	9660	9660	9660	9660	1
424	20250218	123700	11038900	9660	9660	9660	9660	0
425	20250218	123600	11038900	9660	9660	9660	9660	0
426	20250218	123500	11038900	9660	9660	9660	9660	1
427	20250218	123400	11029240	9660	9660	9660	9660	31
428	20250218	123300	10729780	9670	9670	9670	9670	0
429	20250218	123200	10729780	9670	9670	9670	9670	0
430	20250218	123100	10729780	9670	9670	9670	9670	0
431	20250218	123000	10729780	9670	9670	9670	9670	0
432	20250218	122900	10729780	9670	9670	9670	9670	0
433	20250218	122800	10729780	9670	9670	9670	9670	0
434	20250218	122700	10729780	9670	9670	9670	9670	0
435	20250218	122600	10729780	9670	9670	9670	9670	0
436	20250218	122500	10729780	9670	9670	9670	9670	0
437	20250218	122400	10729780	9670	9670	9670	9670	0
438	20250218	122300	10729780	9670	9670	9670	9670	0
439	20250218	122200	10729780	9670	9670	9670	9670	0
440	20250218	122100	10729780	9670	9670	9670	9670	0
441	20250218	122000	10729780	9670	9670	9670	9670	0
442	20250218	121900	10729780	9670	9670	9670	9670	0
443	20250218	121800	10729780	9670	9670	9670	9670	0
444	20250218	121700	10729780	9670	9670	9670	9670	0
445	20250218	121600	10729780	9670	9670	9670	9670	2
446	20250218	121500	10710440	9670	9670	9670	9670	0
447	20250218	121400	10710440	9670	9670	9670	9670	4
448	20250218	121300	10671760	9680	9680	9680	9680	0
449	20250218	121200	10671760	9680	9680	9680	9680	0
450	20250218	121100	10671760	9680	9680	9680	9680	0
451	20250218	121000	10671760	9680	9680	9680	9680	0
452	20250218	120900	10671760	9680	9680	9680	9680	0
453	20250218	120800	10671760	9680	9640	9680	9640	10
454	20250218	120700	10575250	9630	9630	9630	9630	0
455	20250218	120600	10575250	9630	9630	9630	9630	5
456	20250218	120500	10527100	9630	9630	9630	9630	0
457	20250218	120400	10527100	9630	9630	9630	9630	0
458	20250218	120300	10527100	9630	9630	9630	9630	0
459	20250218	120200	10527100	9630	9630	9630	9630	0
460	20250218	120100	10527100	9630	9630	9630	9630	0
461	20250218	120000	10527100	9630	9630	9630	9630	0
462	20250218	115900	10527100	9630	9630	9630	9630	0
463	20250218	115800	10527100	9630	9630	9630	9630	1
464	20250218	115700	10517470	9630	9630	9630	9630	0
465	20250218	115600	10517470	9630	9630	9630	9630	6
466	20250218	115500	10459690	9630	9630	9630	9630	0
467	20250218	115400	10459690	9630	9630	9630	9630	0
468	20250218	115300	10459690	9630	9630	9630	9630	0
469	20250218	115200	10459690	9630	9630	9630	9630	0
470	20250218	115100	10459690	9630	9630	9630	9630	0
471	20250218	115000	10459690	9630	9630	9630	9630	0
472	20250218	114900	10459690	9630	9630	9630	9630	0
473	20250218	114800	10459690	9630	9630	9630	9630	0
474	20250218	114700	10459690	9630	9630	9630	9630	0
475	20250218	114600	10459690	9630	9630	9630	9630	0
476	20250218	114500	10459690	9630	9630	9630	9630	0
477	20250218	114400	10459690	9630	9630	9630	9630	0
478	20250218	114300	10459690	9630	9630	9630	9630	0
479	20250218	114200	10459690	9630	9630	9630	9630	0
480	20250218	114100	10459690	9630	9630	9630	9630	0
481	20250218	114000	10459690	9630	9630	9630	9630	0
482	20250218	113900	10459690	9630	9630	9630	9630	0
483	20250218	113800	10459690	9630	9630	9630	9630	2
484	20250218	113700	10440430	9620	9620	9620	9620	0
485	20250218	113600	10440430	9620	9620	9620	9620	5
486	20250218	113500	10392330	9620	9620	9620	9620	0
487	20250218	113400	10392330	9620	9620	9620	9620	1
488	20250218	113300	10382710	9620	9620	9620	9620	0
489	20250218	113200	10382710	9620	9620	9620	9620	0
490	20250218	113100	10382710	9620	9620	9620	9620	0
491	20250218	113000	10382710	9620	9620	9620	9620	0
492	20250218	112900	10382710	9620	9620	9620	9620	0
493	20250218	112800	10382710	9620	9620	9620	9620	0
494	20250218	112700	10382710	9620	9620	9620	9620	0
495	20250218	112600	10382710	9620	9620	9620	9620	7
496	20250218	112500	10315370	9620	9620	9620	9620	0
497	20250218	112400	10315370	9620	9620	9620	9620	0
498	20250218	112300	10315370	9620	9620	9620	9620	0
499	20250218	112200	10315370	9620	9620	9620	9620	0
500	20250218	112100	10315370	9620	9620	9620	9620	0
501	20250218	112000	10315370	9620	9620	9620	9620	0
502	20250218	111900	10315370	9620	9620	9620	9620	0
503	20250218	111800	10315370	9620	9620	9620	9620	0
504	20250218	111700	10315370	9620	9620	9620	9620	0
505	20250218	111600	10315370	9620	9620	9620	9620	5
506	20250218	111500	10267270	9620	9620	9620	9620	0
507	20250218	111400	10267270	9620	9620	9620	9620	0
508	20250218	111300	10267270	9620	9620	9620	9620	0
509	20250218	111200	10267270	9620	9620	9620	9620	0
510	20250218	111100	10267270	9620	9620	9620	9620	0
511	20250218	111000	10267270	9620	9620	9620	9620	1
512	20250218	110900	10257650	9620	9620	9620	9620	0
513	20250218	110800	10257650	9620	9620	9620	9620	0
514	20250218	110700	10257650	9620	9620	9620	9620	0
515	20250218	110600	10257650	9620	9620	9620	9620	6
516	20250218	110500	10199930	9620	9620	9620	9620	0
517	20250218	110400	10199930	9620	9620	9620	9620	0
518	20250218	110300	10199930	9620	9620	9620	9620	0
519	20250218	110200	10199930	9620	9620	9620	9620	0
520	20250218	110100	10199930	9620	9620	9620	9620	0
521	20250218	110000	10199930	9620	9620	9620	9620	0
522	20250218	105900	10199930	9620	9620	9620	9620	0
523	20250218	105800	10199930	9620	9620	9620	9620	1
524	20250218	105700	10190310	9620	9620	9620	9620	0
525	20250218	105600	10190310	9620	9620	9620	9620	6
526	20250218	105500	10132590	9620	9620	9620	9620	0
527	20250218	105400	10132590	9620	9620	9620	9620	0
528	20250218	105300	10132590	9620	9620	9620	9620	0
529	20250218	105200	10132590	9620	9620	9620	9620	0
530	20250218	105100	10132590	9620	9620	9620	9620	0
531	20250218	105000	10132590	9620	9620	9620	9620	0
532	20250218	104900	10132590	9620	9620	9620	9620	0
533	20250218	104800	10132590	9620	9620	9620	9620	0
534	20250218	104700	10132590	9620	9620	9620	9620	7
535	20250218	104600	10065250	9610	9610	9610	9610	5
536	20250218	104500	10017200	9600	9600	9600	9600	0
537	20250218	104400	10017200	9600	9600	9600	9600	0
538	20250218	104300	10017200	9600	9600	9600	9600	0
539	20250218	104200	10017200	9600	9600	9600	9600	0
540	20250218	104100	10017200	9600	9600	9600	9600	0
541	20250218	104000	10017200	9600	9600	9600	9600	5
542	20250218	103900	9969200	9600	9600	9600	9600	0
543	20250218	103800	9969200	9600	9600	9600	9600	0
544	20250218	103700	9969200	9600	9600	9600	9600	0
545	20250218	103600	9969200	9600	9600	9600	9600	0
546	20250218	103500	9969200	9600	9600	9600	9600	0
547	20250218	103400	9969200	9600	9600	9600	9600	0
548	20250218	103300	9969200	9600	9600	9600	9600	0
549	20250218	103200	9969200	9600	9600	9600	9600	0
550	20250218	103100	9969200	9600	9600	9600	9600	0
551	20250218	103000	9969200	9600	9600	9600	9600	0
552	20250218	102900	9969200	9600	9600	9600	9600	0
553	20250218	102800	9969200	9600	9600	9600	9600	0
554	20250218	102700	9969200	9600	9600	9600	9600	0
555	20250218	102600	9969200	9600	9600	9600	9600	5
556	20250218	102500	9921200	9590	9590	9590	9590	0
557	20250218	102400	9921200	9590	9590	9590	9590	0
558	20250218	102300	9921200	9590	9590	9590	9590	0
559	20250218	102200	9921200	9590	9590	9590	9590	0
560	20250218	102100	9921200	9590	9590	9590	9590	0
561	20250218	102000	9921200	9590	9590	9590	9590	0
562	20250218	101900	9921200	9590	9590	9590	9590	0
563	20250218	101800	9921200	9590	9590	9590	9590	0
564	20250218	101700	9921200	9590	9590	9590	9590	0
565	20250218	101600	9921200	9590	9590	9590	9590	6
566	20250218	101500	9863660	9570	9570	9570	9570	0
567	20250218	101400	9863660	9570	9570	9570	9570	0
568	20250218	101300	9863660	9570	9570	9570	9570	0
569	20250218	101200	9863660	9570	9570	9570	9570	0
570	20250218	101100	9863660	9570	9570	9570	9570	0
571	20250218	101000	9863660	9570	9570	9570	9570	0
572	20250218	100900	9863660	9570	9570	9570	9570	0
573	20250218	100800	9863660	9570	9570	9570	9570	0
574	20250218	100700	9863660	9570	9570	9570	9570	0
575	20250218	100600	9863660	9570	9680	9680	9570	59
576	20250218	100500	9293090	9680	9680	9680	9680	0
577	20250218	100400	9293090	9680	9680	9680	9680	0
578	20250218	100300	9293090	9680	9680	9680	9680	0
579	20250218	100200	9293090	9680	9680	9680	9680	0
580	20250218	100100	9293090	9680	9680	9680	9680	1
581	20250218	100000	9283410	9680	9680	9680	9680	1
582	20250218	095900	9273730	9680	9680	9680	9680	0
583	20250218	095800	9273730	9680	9680	9680	9680	0
584	20250218	095700	9273730	9680	9680	9680	9680	0
585	20250218	095600	9273730	9680	9680	9680	9680	7
586	20250218	095500	9205970	9680	9680	9680	9680	0
587	20250218	095400	9205970	9680	9680	9680	9680	6
588	20250218	095300	9147890	9690	9680	9690	9680	59
589	20250218	095200	8576190	9680	9680	9680	9680	0
590	20250218	095100	8576190	9680	9680	9680	9680	0
591	20250218	095000	8576190	9680	9680	9680	9680	23
592	20250218	094900	8353550	9680	9680	9680	9680	136
593	20250218	094800	7037070	9680	9680	9680	9680	0
594	20250218	094700	7037070	9680	9680	9680	9680	0
595	20250218	094600	7037070	9680	9680	9680	9680	5
596	20250218	094500	6988670	9680	9680	9680	9680	27
597	20250218	094400	6727310	9550	9550	9550	9550	0
598	20250218	094300	6727310	9550	9550	9550	9550	0
599	20250218	094200	6727310	9550	9550	9550	9550	0
600	20250218	094100	6727310	9550	9550	9550	9550	0
601	20250218	094000	6727310	9550	9550	9550	9550	0
602	20250218	093900	6727310	9550	9550	9550	9550	0
603	20250218	093800	6727310	9550	9550	9550	9550	1
604	20250218	093700	6717760	9560	9560	9560	9560	0
605	20250218	093600	6717760	9560	9560	9560	9560	6
606	20250218	093500	6660400	9550	9550	9550	9550	0
607	20250218	093400	6660400	9550	9550	9550	9550	0
608	20250218	093300	6660400	9550	9550	9550	9550	0
609	20250218	093200	6660400	9550	9550	9550	9550	0
610	20250218	093100	6660400	9550	9550	9550	9550	0
611	20250218	093000	6660400	9550	9550	9550	9550	0
612	20250218	092900	6660400	9550	9550	9550	9550	0
613	20250218	092800	6660400	9550	9550	9550	9550	0
614	20250218	092700	6660400	9550	9550	9550	9550	0
615	20250218	092600	6660400	9550	9550	9550	9550	6
616	20250218	092500	6603100	9550	9550	9550	9550	0
617	20250218	092400	6603100	9550	9550	9550	9550	1
618	20250218	092300	6593550	9540	9540	9540	9540	0
619	20250218	092200	6593550	9540	9540	9540	9540	0
620	20250218	092100	6593550	9540	9540	9540	9540	0
621	20250218	092000	6593550	9540	9540	9540	9540	0
622	20250218	091900	6593550	9540	9540	9540	9540	0
623	20250218	091800	6593550	9540	9540	9540	9540	0
624	20250218	091700	6593550	9540	9540	9540	9540	0
625	20250218	091600	6593550	9540	9540	9540	9540	6
626	20250218	091500	6536310	9570	9570	9570	9570	1
627	20250218	091400	6526740	9570	9570	9570	9570	0
628	20250218	091300	6526740	9570	9570	9570	9570	2
629	20250218	091200	6507600	9570	9570	9570	9570	0
630	20250218	091100	6507600	9570	9570	9570	9570	0
631	20250218	091000	6507600	9570	9570	9570	9570	0
632	20250218	090900	6507600	9570	9570	9570	9570	0
633	20250218	090800	6507600	9570	9570	9570	9570	0
634	20250218	090700	6507600	9570	9570	9570	9570	0
635	20250218	090600	6507600	9570	9570	9570	9570	4
636	20250218	090500	6469320	9570	9570	9570	9570	0
637	20250218	090400	6469320	9570	9570	9570	9570	0
638	20250218	090300	6469320	9570	9570	9570	9570	0
639	20250218	090200	6469320	9570	9570	9570	9570	0
640	20250218	090100	6469320	9570	9570	9570	9570	675
641	20250218	090000	9570	9570	9570	9570	9570	1