KissMeData/009300/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	185300	124988200	16050	16050	16050	16050	44
3	20250218	185200	124988200	16050	16050	16050	16050	0
4	20250218	185100	124988200	16050	16050	16050	16050	0
5	20250218	185000	124988200	16050	16050	16050	16050	0
6	20250218	184900	124988200	16050	16050	16050	16050	0
7	20250218	184800	124988200	16050	16050	16050	16050	0
8	20250218	184700	124988200	16050	16050	16050	16050	0
9	20250218	184600	124988200	16050	16050	16050	16050	0
10	20250218	184500	124988200	16050	16050	16050	16050	0
11	20250218	184400	124988200	16050	16050	16050	16050	0
12	20250218	184300	124988200	16050	16050	16050	16050	0
13	20250218	184200	124988200	16050	16050	16050	16050	0
14	20250218	184100	124988200	16050	16050	16050	16050	0
15	20250218	184000	124988200	16050	16050	16050	16050	0
16	20250218	183900	124988200	16050	16050	16050	16050	0
17	20250218	183800	124988200	16050	16050	16050	16050	0
18	20250218	183700	124988200	16050	16050	16050	16050	0
19	20250218	183600	124988200	16050	16050	16050	16050	0
20	20250218	183500	124988200	16050	16050	16050	16050	0
21	20250218	183400	124988200	16050	16050	16050	16050	0
22	20250218	183300	124988200	16050	16050	16050	16050	0
23	20250218	183200	124988200	16050	16050	16050	16050	0
24	20250218	183100	124988200	16050	16050	16050	16050	0
25	20250218	183000	124988200	16050	16050	16050	16050	0
26	20250218	182900	124988200	16050	16050	16050	16050	0
27	20250218	182800	124988200	16050	16050	16050	16050	0
28	20250218	182700	124988200	16050	16050	16050	16050	0
29	20250218	182600	124988200	16050	16050	16050	16050	0
30	20250218	182500	124988200	16050	16050	16050	16050	0
31	20250218	182400	124988200	16050	16050	16050	16050	0
32	20250218	182300	124988200	16050	16050	16050	16050	44
33	20250218	182200	124988200	16050	16050	16050	16050	0
34	20250218	182100	124988200	16050	16050	16050	16050	0
35	20250218	182000	124988200	16050	16050	16050	16050	0
36	20250218	181900	124988200	16050	16050	16050	16050	0
37	20250218	181800	124988200	16050	16050	16050	16050	0
38	20250218	181700	124988200	16050	16050	16050	16050	0
39	20250218	181600	124988200	16050	16050	16050	16050	0
40	20250218	181500	124988200	16050	16050	16050	16050	0
41	20250218	181400	124988200	16050	16050	16050	16050	0
42	20250218	181300	124988200	16050	16050	16050	16050	0
43	20250218	181200	124988200	16050	16050	16050	16050	0
44	20250218	181100	124988200	16050	16050	16050	16050	0
45	20250218	181000	124988200	16050	16050	16050	16050	0
46	20250218	180900	124988200	16050	16050	16050	16050	0
47	20250218	180800	124988200	16050	16050	16050	16050	0
48	20250218	180700	124988200	16050	16050	16050	16050	0
49	20250218	180600	124988200	16050	16050	16050	16050	0
50	20250218	180500	124988200	16050	16050	16050	16050	0
51	20250218	180400	124988200	16050	16050	16050	16050	0
52	20250218	180300	124988200	16050	16050	16050	16050	0
53	20250218	180200	124988200	16050	16050	16050	16050	0
54	20250218	180100	124988200	16050	16050	16050	16050	0
55	20250218	180000	124988200	16050	16050	16050	16050	0
56	20250218	175900	124988200	16050	16050	16050	16050	0
57	20250218	175800	124988200	16050	16050	16050	16050	0
58	20250218	175700	124988200	16050	16050	16050	16050	0
59	20250218	175600	124988200	16050	16050	16050	16050	0
60	20250218	175500	124988200	16050	16050	16050	16050	0
61	20250218	175400	124988200	16050	16050	16050	16050	0
62	20250218	175300	124988200	16050	16050	16050	16050	44
63	20250218	175200	124988200	16050	16050	16050	16050	0
64	20250218	175100	124988200	16050	16050	16050	16050	0
65	20250218	175000	124988200	16050	16050	16050	16050	0
66	20250218	174900	124988200	16050	16050	16050	16050	0
67	20250218	174800	124988200	16050	16050	16050	16050	0
68	20250218	174700	124988200	16050	16050	16050	16050	0
69	20250218	174600	124988200	16050	16050	16050	16050	0
70	20250218	174500	124988200	16050	16050	16050	16050	0
71	20250218	174400	124988200	16050	16050	16050	16050	0
72	20250218	174300	124988200	16050	16050	16050	16050	0
73	20250218	174200	124988200	16050	16050	16050	16050	0
74	20250218	174100	124988200	16050	16050	16050	16050	0
75	20250218	174000	124988200	16050	16050	16050	16050	0
76	20250218	173900	124988200	16050	16050	16050	16050	0
77	20250218	173800	124988200	16050	16050	16050	16050	0
78	20250218	173700	124988200	16050	16050	16050	16050	0
79	20250218	173600	124988200	16050	16050	16050	16050	0
80	20250218	173500	124988200	16050	16050	16050	16050	0
81	20250218	173400	124988200	16050	16050	16050	16050	0
82	20250218	173300	124988200	16050	16050	16050	16050	0
83	20250218	173200	124988200	16050	16050	16050	16050	0
84	20250218	173100	124988200	16050	16050	16050	16050	0
85	20250218	173000	124988200	16050	16050	16050	16050	0
86	20250218	172900	124988200	16050	16050	16050	16050	0
87	20250218	172800	124988200	16050	16050	16050	16050	0
88	20250218	172700	124988200	16050	16050	16050	16050	0
89	20250218	172600	124988200	16050	16050	16050	16050	0
90	20250218	172500	124988200	16050	16050	16050	16050	0
91	20250218	172400	124988200	16050	16050	16050	16050	0
92	20250218	172300	124988200	16050	16050	16050	16050	44
93	20250218	172200	124988200	16050	16050	16050	16050	0
94	20250218	172100	124988200	16050	16050	16050	16050	0
95	20250218	172000	124988200	16050	16050	16050	16050	0
96	20250218	171900	124988200	16050	16050	16050	16050	0
97	20250218	171800	124988200	16050	16050	16050	16050	0
98	20250218	171700	124988200	16050	16050	16050	16050	0
99	20250218	171600	124988200	16050	16050	16050	16050	0
100	20250218	171500	124988200	16050	16050	16050	16050	0
101	20250218	171400	124988200	16050	16050	16050	16050	0
102	20250218	171300	124988200	16050	16050	16050	16050	0
103	20250218	171200	124988200	16050	16050	16050	16050	0
104	20250218	171100	124988200	16050	16050	16050	16050	0
105	20250218	171000	124988200	16050	16050	16050	16050	0
106	20250218	170900	124988200	16050	16050	16050	16050	0
107	20250218	170800	124988200	16050	16050	16050	16050	0
108	20250218	170700	124988200	16050	16050	16050	16050	0
109	20250218	170600	124988200	16050	16050	16050	16050	0
110	20250218	170500	124988200	16050	16050	16050	16050	0
111	20250218	170400	124988200	16050	16050	16050	16050	0
112	20250218	170300	124988200	16050	16050	16050	16050	0
113	20250218	170200	124988200	16050	16050	16050	16050	0
114	20250218	170100	124988200	16050	16050	16050	16050	0
115	20250218	170000	124988200	16050	16050	16050	16050	0
116	20250218	165900	124988200	16050	16050	16050	16050	0
117	20250218	165800	124988200	16050	16050	16050	16050	0
118	20250218	165700	124988200	16050	16050	16050	16050	0
119	20250218	165600	124988200	16050	16050	16050	16050	0
120	20250218	165500	124988200	16050	16050	16050	16050	0
121	20250218	165400	124988200	16050	16050	16050	16050	0
122	20250218	165300	124988200	16050	16050	16050	16050	44
123	20250218	165200	124988200	16050	16050	16050	16050	0
124	20250218	165100	124988200	16050	16050	16050	16050	0
125	20250218	165000	124988200	16050	16050	16050	16050	0
126	20250218	164900	124988200	16050	16050	16050	16050	0
127	20250218	164800	124988200	16050	16050	16050	16050	0
128	20250218	164700	124988200	16050	16050	16050	16050	0
129	20250218	164600	124988200	16050	16050	16050	16050	0
130	20250218	164500	124988200	16050	16050	16050	16050	0
131	20250218	164400	124988200	16050	16050	16050	16050	0
132	20250218	164300	124988200	16050	16050	16050	16050	0
133	20250218	164200	124988200	16050	16050	16050	16050	0
134	20250218	164100	124988200	16050	16050	16050	16050	0
135	20250218	164000	124988200	16050	16050	16050	16050	0
136	20250218	163900	124988200	16050	16050	16050	16050	0
137	20250218	163800	124988200	16050	16050	16050	16050	0
138	20250218	163700	124988200	16050	16050	16050	16050	0
139	20250218	163600	124988200	16050	16050	16050	16050	0
140	20250218	163500	124988200	16050	16050	16050	16050	0
141	20250218	163400	124988200	16050	16050	16050	16050	0
142	20250218	163300	124988200	16050	16050	16050	16050	0
143	20250218	163200	124988200	16050	16050	16050	16050	0
144	20250218	163100	124988200	16050	16050	16050	16050	0
145	20250218	163000	124988200	16050	16050	16050	16050	0
146	20250218	162900	124988200	16050	16050	16050	16050	0
147	20250218	162800	124988200	16050	16050	16050	16050	0
148	20250218	162700	124988200	16050	16050	16050	16050	0
149	20250218	162600	124988200	16050	16050	16050	16050	0
150	20250218	162500	124988200	16050	16050	16050	16050	0
151	20250218	162400	124988200	16050	16050	16050	16050	0
152	20250218	162300	124988200	16050	16050	16050	16050	44
153	20250218	162200	124988200	16050	16050	16050	16050	0
154	20250218	162100	124988200	16050	16050	16050	16050	0
155	20250218	162000	124988200	16050	16050	16050	16050	0
156	20250218	161900	124988200	16050	16050	16050	16050	0
157	20250218	161800	124988200	16050	16050	16050	16050	0
158	20250218	161700	124988200	16050	16050	16050	16050	0
159	20250218	161600	124988200	16050	16050	16050	16050	0
160	20250218	161500	124988200	16050	16050	16050	16050	0
161	20250218	161400	124988200	16050	16050	16050	16050	0
162	20250218	161300	124988200	16050	16050	16050	16050	0
163	20250218	161200	124988200	16050	16050	16050	16050	0
164	20250218	161100	124988200	16050	16050	16050	16050	0
165	20250218	161000	124988200	16050	16050	16050	16050	0
166	20250218	160900	124988200	16050	16050	16050	16050	0
167	20250218	160800	124988200	16050	16050	16050	16050	0
168	20250218	160700	124988200	16050	16050	16050	16050	0
169	20250218	160600	124988200	16050	16050	16050	16050	0
170	20250218	160500	124988200	16050	16050	16050	16050	0
171	20250218	160400	124988200	16050	16050	16050	16050	0
172	20250218	160300	124988200	16050	16050	16050	16050	0
173	20250218	160200	124988200	16050	16050	16050	16050	0
174	20250218	160100	124988200	16050	16050	16050	16050	0
175	20250218	160000	124988200	16050	16050	16050	16050	0
176	20250218	155900	124988200	16050	16050	16050	16050	0
177	20250218	155800	124988200	16050	16050	16050	16050	0
178	20250218	155700	124988200	16050	16050	16050	16050	0
179	20250218	155600	124988200	16050	16050	16050	16050	0
180	20250218	155500	124988200	16050	16050	16050	16050	0
181	20250218	155400	124988200	16050	16050	16050	16050	0
182	20250218	155300	124988200	16050	16050	16050	16050	44
183	20250218	155200	124988200	16050	16050	16050	16050	0
184	20250218	155100	124988200	16050	16050	16050	16050	0
185	20250218	155000	124988200	16050	16050	16050	16050	0
186	20250218	154900	124988200	16050	16050	16050	16050	0
187	20250218	154800	124988200	16050	16050	16050	16050	0
188	20250218	154700	124988200	16050	16050	16050	16050	0
189	20250218	154600	124988200	16050	16050	16050	16050	0
190	20250218	154500	124988200	16050	16050	16050	16050	0
191	20250218	154400	124988200	16050	16050	16050	16050	0
192	20250218	154300	124988200	16050	16050	16050	16050	0
193	20250218	154200	124988200	16050	16050	16050	16050	0
194	20250218	154100	124988200	16050	16050	16050	16050	0
195	20250218	154000	124988200	16050	16050	16050	16050	0
196	20250218	153900	124988200	16050	16050	16050	16050	0
197	20250218	153800	124988200	16050	16050	16050	16050	0
198	20250218	153700	124988200	16050	16050	16050	16050	0
199	20250218	153600	124988200	16050	16050	16050	16050	0
200	20250218	153500	124988200	16050	16050	16050	16050	0
201	20250218	153400	124988200	16050	16050	16050	16050	0
202	20250218	153300	124988200	16050	16050	16050	16050	0
203	20250218	153200	124988200	16050	16050	16050	16050	0
204	20250218	153100	124988200	16050	16050	16050	16050	0
205	20250218	153000	124988200	16050	16050	16050	16050	44
206	20250218	152900	124282000	16070	16070	16070	16070	0
207	20250218	152800	124282000	16070	16070	16070	16070	0
208	20250218	152700	124282000	16070	16070	16070	16070	0
209	20250218	152600	124282000	16070	16070	16070	16070	0
210	20250218	152500	124282000	16070	16070	16070	16070	0
211	20250218	152400	124282000	16070	16070	16070	16070	0
212	20250218	152300	124282000	16070	16070	16070	16070	0
213	20250218	152200	124282000	16070	16070	16070	16070	0
214	20250218	152100	124282000	16070	16070	16070	16070	0
215	20250218	152000	124282000	16070	16070	16070	16070	0
216	20250218	151900	124282000	16070	16070	16070	16070	1
217	20250218	151800	124265930	16040	16040	16040	16040	0
218	20250218	151700	124265930	16040	16040	16040	16040	0
219	20250218	151600	124265930	16040	16040	16040	16040	56
220	20250218	151500	123367690	16050	16050	16050	16050	0
221	20250218	151400	123367690	16050	16050	16050	16050	8
222	20250218	151300	123239290	16050	16050	16050	16050	50
223	20250218	151200	122436790	16050	16060	16060	16050	105
224	20250218	151100	120750580	16070	16070	16070	16070	1
225	20250218	151000	120734510	16070	16070	16070	16070	1
226	20250218	150900	120718440	16090	16090	16090	16090	0
227	20250218	150800	120718440	16090	16090	16090	16090	1
228	20250218	150700	120702350	16100	16100	16100	16100	0
229	20250218	150600	120702350	16100	16100	16100	16100	0
230	20250218	150500	120702350	16100	16100	16100	16100	0
231	20250218	150400	120702350	16100	16100	16100	16100	0
232	20250218	150300	120702350	16100	16100	16100	16100	12
233	20250218	150200	120509150	16100	16100	16100	16100	0
234	20250218	150100	120509150	16100	16100	16100	16100	12
235	20250218	150000	120315950	16090	16090	16090	16090	1
236	20250218	145900	120299860	16100	16100	16100	16100	0
237	20250218	145800	120299860	16100	16100	16100	16100	0
238	20250218	145700	120299860	16100	16100	16100	16100	0
239	20250218	145600	120299860	16100	16100	16100	16100	0
240	20250218	145500	120299860	16100	16100	16100	16100	1
241	20250218	145400	120283760	16060	16060	16060	16060	0
242	20250218	145300	120283760	16060	16060	16060	16060	0
243	20250218	145200	120283760	16060	16060	16060	16060	0
244	20250218	145100	120283760	16060	16060	16060	16060	638
245	20250218	145000	110037480	16080	16080	16080	16080	2
246	20250218	144900	110005320	16070	16070	16070	16070	0
247	20250218	144800	110005320	16070	16070	16070	16070	0
248	20250218	144700	110005320	16070	16070	16070	16070	0
249	20250218	144600	110005320	16070	16070	16070	16070	0
250	20250218	144500	110005320	16070	16070	16070	16070	0
251	20250218	144400	110005320	16070	16070	16070	16070	6
252	20250218	144300	109908900	16070	16070	16070	16070	2
253	20250218	144200	109876760	16070	16070	16070	16070	100
254	20250218	144100	108269760	16090	16090	16090	16090	0
255	20250218	144000	108269760	16090	16090	16090	16090	0
256	20250218	143900	108269760	16090	16090	16090	16090	0
257	20250218	143800	108269760	16090	16080	16090	16080	12
258	20250218	143700	108076690	16060	16060	16060	16060	20
259	20250218	143600	107755490	16060	16060	16060	16060	32
260	20250218	143500	107241570	16060	16070	16070	16060	230
261	20250218	143400	103547760	16060	16060	16060	16060	0
262	20250218	143300	103547760	16060	16060	16060	16060	0
263	20250218	143200	103547760	16060	16060	16060	16060	0
264	20250218	143100	103547760	16060	16060	16060	16060	0
265	20250218	143000	103547760	16060	16060	16060	16060	0
266	20250218	142900	103547760	16060	16060	16060	16060	0
267	20250218	142800	103547760	16060	16060	16060	16060	1
268	20250218	142700	103531700	16060	16060	16060	16060	0
269	20250218	142600	103531700	16060	16060	16060	16060	0
270	20250218	142500	103531700	16060	16060	16060	16060	0
271	20250218	142400	103531700	16060	16060	16060	16060	0
272	20250218	142300	103531700	16060	16060	16060	16060	0
273	20250218	142200	103531700	16060	16060	16060	16060	0
274	20250218	142100	103531700	16060	16060	16060	16060	0
275	20250218	142000	103531700	16060	16060	16060	16060	0
276	20250218	141900	103531700	16060	16060	16060	16060	0
277	20250218	141800	103531700	16060	16060	16060	16060	0
278	20250218	141700	103531700	16060	16060	16060	16060	6
279	20250218	141600	103435340	16060	16060	16060	16060	0
280	20250218	141500	103435340	16060	16060	16060	16060	0
281	20250218	141400	103435340	16060	16060	16060	16060	0
282	20250218	141300	103435340	16060	16060	16060	16060	0
283	20250218	141200	103435340	16060	16060	16060	16060	50
284	20250218	141100	102632340	16100	16100	16100	16100	0
285	20250218	141000	102632340	16100	16100	16100	16100	0
286	20250218	140900	102632340	16100	16100	16100	16100	0
287	20250218	140800	102632340	16100	16100	16100	16100	0
288	20250218	140700	102632340	16100	16100	16100	16100	0
289	20250218	140600	102632340	16100	16100	16100	16100	0
290	20250218	140500	102632340	16100	16100	16100	16100	0
291	20250218	140400	102632340	16100	16100	16100	16100	1
292	20250218	140300	102616240	16040	16040	16040	16040	0
293	20250218	140200	102616240	16040	16040	16040	16040	0
294	20250218	140100	102616240	16040	16040	16040	16040	0
295	20250218	140000	102616240	16040	16040	16040	16040	0
296	20250218	135900	102616240	16040	16040	16040	16040	0
297	20250218	135800	102616240	16040	16040	16040	16040	0
298	20250218	135700	102616240	16040	16040	16040	16040	0
299	20250218	135600	102616240	16040	16040	16040	16040	0
300	20250218	135500	102616240	16040	16040	16040	16040	0
301	20250218	135400	102616240	16040	16040	16040	16040	20
302	20250218	135300	102295440	16050	16050	16050	16050	13
303	20250218	135200	102086790	16050	16050	16050	16050	18
304	20250218	135100	101797890	16040	16040	16040	16040	0
305	20250218	135000	101797890	16040	16040	16040	16040	0
306	20250218	134900	101797890	16040	16040	16040	16040	0
307	20250218	134800	101797890	16040	16040	16040	16040	0
308	20250218	134700	101797890	16040	16040	16040	16040	26
309	20250218	134600	101380850	16040	16040	16040	16040	0
310	20250218	134500	101380850	16040	16040	16040	16040	0
311	20250218	134400	101380850	16040	16040	16040	16040	0
312	20250218	134300	101380850	16040	16040	16040	16040	0
313	20250218	134200	101380850	16040	16040	16040	16040	1
314	20250218	134100	101364810	16040	16040	16040	16040	0
315	20250218	134000	101364810	16040	16040	16040	16040	0
316	20250218	133900	101364810	16040	16050	16050	16040	6
317	20250218	133800	101268560	16100	16100	16100	16100	0
318	20250218	133700	101268560	16100	16100	16100	16100	0
319	20250218	133600	101268560	16100	16100	16100	16100	0
320	20250218	133500	101268560	16100	16100	16100	16100	3
321	20250218	133400	101220260	16040	16040	16040	16040	0
322	20250218	133300	101220260	16040	16040	16040	16040	0
323	20250218	133200	101220260	16040	16040	16040	16040	0
324	20250218	133100	101220260	16040	16040	16040	16040	0
325	20250218	133000	101220260	16040	16040	16040	16040	0
326	20250218	132900	101220260	16040	16060	16060	16040	176
327	20250218	132800	98397190	16040	16040	16040	16040	0
328	20250218	132700	98397190	16040	16040	16040	16040	0
329	20250218	132600	98397190	16040	16040	16040	16040	0
330	20250218	132500	98397190	16040	16040	16040	16040	0
331	20250218	132400	98397190	16040	16040	16040	16040	0
332	20250218	132300	98397190	16040	16040	16040	16040	0
333	20250218	132200	98397190	16040	16040	16040	16040	0
334	20250218	132100	98397190	16040	16040	16040	16040	0
335	20250218	132000	98397190	16040	16040	16040	16040	0
336	20250218	131900	98397190	16040	16040	16040	16040	0
337	20250218	131800	98397190	16040	16040	16040	16040	0
338	20250218	131700	98397190	16040	16040	16040	16040	0
339	20250218	131600	98397190	16040	16040	16040	16040	0
340	20250218	131500	98397190	16040	16040	16040	16040	0
341	20250218	131400	98397190	16040	16040	16040	16040	0
342	20250218	131300	98397190	16040	16040	16040	16040	0
343	20250218	131200	98397190	16040	16050	16050	16040	146
344	20250218	131100	96055250	16100	16100	16100	16100	0
345	20250218	131000	96055250	16100	16100	16100	16100	0
346	20250218	130900	96055250	16100	16100	16100	16100	0
347	20250218	130800	96055250	16100	16100	16100	16100	0
348	20250218	130700	96055250	16100	16100	16100	16100	0
349	20250218	130600	96055250	16100	16100	16100	16100	0
350	20250218	130500	96055250	16100	16100	16100	16100	5
351	20250218	130400	95974750	16090	16090	16090	16090	0
352	20250218	130300	95974750	16090	16090	16090	16090	0
353	20250218	130200	95974750	16090	16090	16090	16090	1
354	20250218	130100	95958660	16040	16040	16040	16040	0
355	20250218	130000	95958660	16040	16050	16050	16040	5
356	20250218	125900	95878430	16060	16060	16060	16060	0
357	20250218	125800	95878430	16060	16060	16060	16060	0
358	20250218	125700	95878430	16060	16060	16060	16060	0
359	20250218	125600	95878430	16060	16060	16060	16060	7
360	20250218	125500	95766010	16060	16060	16060	16060	0
361	20250218	125400	95766010	16060	16080	16080	16060	3
362	20250218	125300	95717810	16040	16040	16040	16040	0
363	20250218	125200	95717810	16040	16040	16040	16040	0
364	20250218	125100	95717810	16040	16040	16040	16040	0
365	20250218	125000	95717810	16040	16040	16040	16040	0
366	20250218	124900	95717810	16040	16040	16040	16040	0
367	20250218	124800	95717810	16040	16040	16040	16040	0
368	20250218	124700	95717810	16040	16040	16040	16040	0
369	20250218	124600	95717810	16040	16040	16040	16040	0
370	20250218	124500	95717810	16040	16040	16040	16040	0
371	20250218	124400	95717810	16040	16040	16040	16040	0
372	20250218	124300	95717810	16040	16040	16040	16040	0
373	20250218	124200	95717810	16040	16040	16040	16040	51
374	20250218	124100	94899770	16090	16090	16090	16090	143
375	20250218	124000	92598900	16030	16030	16030	16030	0
376	20250218	123900	92598900	16030	16030	16030	16030	0
377	20250218	123800	92598900	16030	16030	16030	16030	0
378	20250218	123700	92598900	16030	16030	16030	16030	0
379	20250218	123600	92598900	16030	16030	16030	16030	0
380	20250218	123500	92598900	16030	16030	16030	16030	0
381	20250218	123400	92598900	16030	16050	16050	16030	3
382	20250218	123300	92550780	16030	16030	16030	16030	0
383	20250218	123200	92550780	16030	16030	16030	16030	0
384	20250218	123100	92550780	16030	16030	16030	16030	0
385	20250218	123000	92550780	16030	16030	16030	16030	0
386	20250218	122900	92550780	16030	16030	16030	16030	0
387	20250218	122800	92550780	16030	16030	16030	16030	88
388	20250218	122700	91140140	16030	16030	16030	16030	0
389	20250218	122600	91140140	16030	16030	16030	16030	0
390	20250218	122500	91140140	16030	16030	16030	16030	0
391	20250218	122400	91140140	16030	16080	16080	16030	96
392	20250218	122300	89599060	16030	16030	16030	16030	0
393	20250218	122200	89599060	16030	16030	16030	16030	0
394	20250218	122100	89599060	16030	16030	16030	16030	0
395	20250218	122000	89599060	16030	16030	16030	16030	0
396	20250218	121900	89599060	16030	16030	16030	16030	0
397	20250218	121800	89599060	16030	16030	16030	16030	0
398	20250218	121700	89599060	16030	16050	16050	16030	54
399	20250218	121600	88733410	16060	16060	16060	16060	0
400	20250218	121500	88733410	16060	16060	16060	16060	0
401	20250218	121400	88733410	16060	16060	16060	16060	0
402	20250218	121300	88733410	16060	16060	16060	16060	0
403	20250218	121200	88733410	16060	16060	16060	16060	0
404	20250218	121100	88733410	16060	16060	16060	16060	1
405	20250218	121000	88717350	16080	16080	16080	16080	0
406	20250218	120900	88717350	16080	16080	16080	16080	0
407	20250218	120800	88717350	16080	16080	16080	16080	0
408	20250218	120700	88717350	16080	16080	16080	16080	0
409	20250218	120600	88717350	16080	16080	16080	16080	0
410	20250218	120500	88717350	16080	16080	16080	16080	0
411	20250218	120400	88717350	16080	16080	16080	16080	0
412	20250218	120300	88717350	16080	16080	16080	16080	0
413	20250218	120200	88717350	16080	16080	16080	16080	0
414	20250218	120100	88717350	16080	16080	16080	16080	1
415	20250218	120000	88701270	16040	16040	16040	16040	0
416	20250218	115900	88701270	16040	16040	16040	16040	0
417	20250218	115800	88701270	16040	16040	16040	16040	0
418	20250218	115700	88701270	16040	16040	16040	16040	0
419	20250218	115600	88701270	16040	16040	16040	16040	0
420	20250218	115500	88701270	16040	16040	16040	16040	1
421	20250218	115400	88685230	16070	16070	16070	16070	0
422	20250218	115300	88685230	16070	16070	16070	16070	0
423	20250218	115200	88685230	16070	16070	16070	16070	0
424	20250218	115100	88685230	16070	16070	16070	16070	68
425	20250218	115000	87592470	16080	16080	16080	16080	0
426	20250218	114900	87592470	16080	16080	16080	16080	0
427	20250218	114800	87592470	16080	16080	16080	16080	0
428	20250218	114700	87592470	16080	16080	16080	16080	0
429	20250218	114600	87592470	16080	16080	16080	16080	5
430	20250218	114500	87512070	16010	16010	16010	16010	0
431	20250218	114400	87512070	16010	16010	16010	16010	0
432	20250218	114300	87512070	16010	16010	16010	16010	0
433	20250218	114200	87512070	16010	16010	16010	16010	0
434	20250218	114100	87512070	16010	16050	16050	16010	1023
435	20250218	114000	71119620	16030	16030	16030	16030	0
436	20250218	113900	71119620	16030	16030	16030	16030	0
437	20250218	113800	71119620	16030	16030	16030	16030	0
438	20250218	113700	71119620	16030	16030	16030	16030	0
439	20250218	113600	71119620	16030	16030	16030	16030	0
440	20250218	113500	71119620	16030	16030	16030	16030	0
441	20250218	113400	71119620	16030	16030	16030	16030	0
442	20250218	113300	71119620	16030	16030	16030	16030	0
443	20250218	113200	71119620	16030	16030	16030	16030	0
444	20250218	113100	71119620	16030	16030	16030	16030	0
445	20250218	113000	71119620	16030	16030	16030	16030	0
446	20250218	112900	71119620	16030	16030	16030	16030	0
447	20250218	112800	71119620	16030	16030	16030	16030	0
448	20250218	112700	71119620	16030	16030	16030	16030	0
449	20250218	112600	71119620	16030	16030	16030	16030	0
450	20250218	112500	71119620	16030	16050	16050	16030	10
451	20250218	112400	70959190	16030	16030	16030	16030	0
452	20250218	112300	70959190	16030	16030	16030	16030	0
453	20250218	112200	70959190	16030	16030	16030	16030	0
454	20250218	112100	70959190	16030	16030	16030	16030	0
455	20250218	112000	70959190	16030	16030	16030	16030	0
456	20250218	111900	70959190	16030	16030	16030	16030	21
457	20250218	111800	70622560	16040	16040	16040	16040	0
458	20250218	111700	70622560	16040	16040	16040	16040	0
459	20250218	111600	70622560	16040	16040	16040	16040	0
460	20250218	111500	70622560	16040	16040	16040	16040	0
461	20250218	111400	70622560	16040	16040	16040	16040	6
462	20250218	111300	70526320	16050	16050	16050	16050	0
463	20250218	111200	70526320	16050	16050	16050	16050	0
464	20250218	111100	70526320	16050	16050	16050	16050	0
465	20250218	111000	70526320	16050	16050	16050	16050	0
466	20250218	110900	70526320	16050	16050	16050	16050	2
467	20250218	110800	70494220	16090	16080	16090	16080	170
468	20250218	110700	67759590	16080	16080	16080	16080	0
469	20250218	110600	67759590	16080	16080	16080	16080	0
470	20250218	110500	67759590	16080	16080	16080	16080	0
471	20250218	110400	67759590	16080	16080	16080	16080	0
472	20250218	110300	67759590	16080	16080	16080	16080	1
473	20250218	110200	67743510	16040	16040	16040	16040	0
474	20250218	110100	67743510	16040	16050	16050	16040	5
475	20250218	110000	67663300	16040	16040	16040	16040	0
476	20250218	105900	67663300	16040	16040	16040	16040	0
477	20250218	105800	67663300	16040	16040	16040	16040	41
478	20250218	105700	67005660	16040	16040	16040	16040	0
479	20250218	105600	67005660	16040	16040	16040	16040	1
480	20250218	105500	66989620	16020	16020	16020	16020	0
481	20250218	105400	66989620	16020	16020	16020	16020	0
482	20250218	105300	66989620	16020	16020	16020	16020	0
483	20250218	105200	66989620	16020	16020	16020	16020	0
484	20250218	105100	66989620	16020	16020	16020	16020	0
485	20250218	105000	66989620	16020	16020	16020	16020	8
486	20250218	104900	66861460	16020	16020	16020	16020	0
487	20250218	104800	66861460	16020	16020	16020	16020	0
488	20250218	104700	66861460	16020	16020	16020	16020	0
489	20250218	104600	66861460	16020	16020	16020	16020	19
490	20250218	104500	66557080	16030	16030	16030	16030	0
491	20250218	104400	66557080	16030	16030	16030	16030	0
492	20250218	104300	66557080	16030	16030	16030	16030	0
493	20250218	104200	66557080	16030	16030	16030	16030	0
494	20250218	104100	66557080	16030	16030	16030	16030	1
495	20250218	104000	66541050	16040	16040	16040	16040	0
496	20250218	103900	66541050	16040	16040	16040	16040	1
497	20250218	103800	66525010	16020	16020	16020	16020	0
498	20250218	103700	66525010	16020	16020	16020	16020	32
499	20250218	103600	66012370	16020	16020	16020	16020	100
500	20250218	103500	64410370	16020	16040	16040	16020	41
501	20250218	103400	63753530	16030	16030	16030	16030	0
502	20250218	103300	63753530	16030	16030	16030	16030	0
503	20250218	103200	63753530	16030	16030	16030	16030	0
504	20250218	103100	63753530	16030	16040	16040	16030	60
505	20250218	103000	62791720	16040	16050	16050	16040	2
506	20250218	102900	62759630	16040	16040	16040	16040	0
507	20250218	102800	62759630	16040	16040	16040	16040	0
508	20250218	102700	62759630	16040	16040	16040	16040	0
509	20250218	102600	62759630	16040	16040	16040	16040	0
510	20250218	102500	62759630	16040	16040	16040	16040	0
511	20250218	102400	62759630	16040	16040	16040	16040	0
512	20250218	102300	62759630	16040	16040	16040	16040	0
513	20250218	102200	62759630	16040	16040	16040	16040	0
514	20250218	102100	62759630	16040	16040	16040	16040	0
515	20250218	102000	62759630	16040	16040	16040	16010	117
516	20250218	101900	60885990	16040	16040	16040	16040	0
517	20250218	101800	60885990	16040	16040	16040	16040	0
518	20250218	101700	60885990	16040	16040	16040	16040	0
519	20250218	101600	60885990	16040	16040	16040	16040	0
520	20250218	101500	60885990	16040	16040	16040	16040	43
521	20250218	101400	60196270	16090	16090	16090	16090	0
522	20250218	101300	60196270	16090	16090	16090	16090	0
523	20250218	101200	60196270	16090	16090	16090	16090	1
524	20250218	101100	60180180	16040	16040	16040	16040	0
525	20250218	101000	60180180	16040	16040	16040	16040	100
526	20250218	100900	58576180	16090	16090	16090	16090	0
527	20250218	100800	58576180	16090	16090	16090	16090	1
528	20250218	100700	58560090	16040	16040	16040	16040	567
529	20250218	100600	49465410	16040	16040	16040	16040	200
530	20250218	100500	46257410	16030	16050	16050	16030	606
531	20250218	100400	36532580	16050	16050	16050	16050	1
532	20250218	100300	36516530	16040	16040	16040	16040	0
533	20250218	100200	36516530	16040	16040	16040	16040	0
534	20250218	100100	36516530	16040	16040	16040	16040	3
535	20250218	100000	36468410	16040	16090	16090	16040	28
536	20250218	095900	36019240	16000	16000	16000	16000	0
537	20250218	095800	36019240	16000	16000	16000	16000	0
538	20250218	095700	36019240	16000	16000	16000	16000	0
539	20250218	095600	36019240	16000	16000	16000	16000	0
540	20250218	095500	36019240	16000	16080	16080	16000	13
541	20250218	095400	35810530	16050	16050	16050	16050	0
542	20250218	095300	35810530	16050	16050	16050	16050	0
543	20250218	095200	35810530	16050	16050	16050	16050	0
544	20250218	095100	35810530	16050	16050	16050	16050	0
545	20250218	095000	35810530	16050	16050	16050	16050	1
546	20250218	094900	35794480	15980	15990	16000	15980	89
547	20250218	094800	34371610	15990	15990	15990	15990	24
548	20250218	094700	33987850	16010	16020	16020	16000	235
549	20250218	094600	30226380	16030	16060	16060	16030	373
550	20250218	094500	24240270	16090	16090	16090	16090	0
551	20250218	094400	24240270	16090	16090	16090	16090	3
552	20250218	094300	24192000	16070	16080	16080	16070	13
553	20250218	094200	23982970	16080	16080	16080	16080	1
554	20250218	094100	23966890	16080	16080	16080	16080	1
555	20250218	094000	23950810	16060	16070	16070	16060	41
556	20250218	093900	23292340	16060	16060	16060	16060	50
557	20250218	093800	22489340	16050	16050	16050	16050	0
558	20250218	093700	22489340	16050	16050	16050	16050	0
559	20250218	093600	22489340	16050	16050	16050	16050	0
560	20250218	093500	22489340	16050	16050	16050	16050	0
561	20250218	093400	22489340	16050	16050	16050	16050	0
562	20250218	093300	22489340	16050	16060	16060	16050	121
563	20250218	093200	20546980	16070	16070	16070	16070	5
564	20250218	093100	20466630	16130	16130	16130	16130	0
565	20250218	093000	20466630	16130	16130	16130	16130	2
566	20250218	092900	20434370	16080	16090	16090	16080	6
567	20250218	092800	20337880	16090	16090	16090	16090	1
568	20250218	092700	20321790	16100	16100	16100	16100	0
569	20250218	092600	20321790	16100	16120	16120	16100	3
570	20250218	092500	20273460	16060	16060	16060	16060	164
571	20250218	092400	17639620	16100	16100	16100	16100	0
572	20250218	092300	17639620	16100	16100	16100	16100	0
573	20250218	092200	17639620	16100	16110	16110	16100	62
574	20250218	092100	16640820	16110	16110	16110	16110	0
575	20250218	092000	16640820	16110	16110	16110	16110	0
576	20250218	091900	16640820	16110	16110	16110	16110	28
577	20250218	091800	16189740	16110	16080	16120	16070	323
578	20250218	091700	10995530	16090	16130	16130	16090	404
579	20250218	091600	4490920	16110	16120	16120	16110	9
580	20250218	091500	4345910	16130	16150	16150	16130	3
581	20250218	091400	4297490	16220	16220	16220	16220	0
582	20250218	091300	4297490	16220	16220	16220	16220	0
583	20250218	091200	4297490	16220	16220	16220	16220	0
584	20250218	091100	4297490	16220	16220	16220	16220	9
585	20250218	091000	4151510	16120	16120	16120	16120	0
586	20250218	090900	4151510	16120	16120	16120	16110	30
587	20250218	090800	3667920	16150	16160	16160	16150	105
588	20250218	090700	1971940	16310	16310	16310	16310	0
589	20250218	090600	1971940	16310	16310	16310	16310	0
590	20250218	090500	1971940	16310	16310	16310	16310	0
591	20250218	090400	1971940	16310	16280	16310	16280	105
592	20250218	090300	260650	16300	16300	16300	16300	0
593	20250218	090200	260650	16300	16300	16300	16300	0
594	20250218	090100	260650	16300	16300	16300	16300	1
595	20250218	090000	244350	16180	16330	16330	16180	15