KissMeData/007680/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	185100	27985080	4175	4175	4175	4175	338
3	20250218	185000	27985080	4175	4175	4175	4175	0
4	20250218	184900	27985080	4175	4175	4175	4175	0
5	20250218	184800	27985080	4175	4175	4175	4175	0
6	20250218	184700	27985080	4175	4175	4175	4175	0
7	20250218	184600	27985080	4175	4175	4175	4175	0
8	20250218	184500	27985080	4175	4175	4175	4175	0
9	20250218	184400	27985080	4175	4175	4175	4175	0
10	20250218	184300	27985080	4175	4175	4175	4175	0
11	20250218	184200	27985080	4175	4175	4175	4175	0
12	20250218	184100	27985080	4175	4175	4175	4175	0
13	20250218	184000	27985080	4175	4175	4175	4175	0
14	20250218	183900	27985080	4175	4175	4175	4175	0
15	20250218	183800	27985080	4175	4175	4175	4175	0
16	20250218	183700	27985080	4175	4175	4175	4175	0
17	20250218	183600	27985080	4175	4175	4175	4175	0
18	20250218	183500	27985080	4175	4175	4175	4175	0
19	20250218	183400	27985080	4175	4175	4175	4175	0
20	20250218	183300	27985080	4175	4175	4175	4175	0
21	20250218	183200	27985080	4175	4175	4175	4175	0
22	20250218	183100	27985080	4175	4175	4175	4175	0
23	20250218	183000	27985080	4175	4175	4175	4175	0
24	20250218	182900	27985080	4175	4175	4175	4175	0
25	20250218	182800	27985080	4175	4175	4175	4175	0
26	20250218	182700	27985080	4175	4175	4175	4175	0
27	20250218	182600	27985080	4175	4175	4175	4175	0
28	20250218	182500	27985080	4175	4175	4175	4175	0
29	20250218	182400	27985080	4175	4175	4175	4175	0
30	20250218	182300	27985080	4175	4175	4175	4175	0
31	20250218	182200	27985080	4175	4175	4175	4175	0
32	20250218	182100	27985080	4175	4175	4175	4175	338
33	20250218	182000	27985080	4175	4175	4175	4175	0
34	20250218	181900	27985080	4175	4175	4175	4175	0
35	20250218	181800	27985080	4175	4175	4175	4175	0
36	20250218	181700	27985080	4175	4175	4175	4175	0
37	20250218	181600	27985080	4175	4175	4175	4175	0
38	20250218	181500	27985080	4175	4175	4175	4175	0
39	20250218	181400	27985080	4175	4175	4175	4175	0
40	20250218	181300	27985080	4175	4175	4175	4175	0
41	20250218	181200	27985080	4175	4175	4175	4175	0
42	20250218	181100	27985080	4175	4175	4175	4175	0
43	20250218	181000	27985080	4175	4175	4175	4175	0
44	20250218	180900	27985080	4175	4175	4175	4175	0
45	20250218	180800	27985080	4175	4175	4175	4175	0
46	20250218	180700	27985080	4175	4175	4175	4175	0
47	20250218	180600	27985080	4175	4175	4175	4175	0
48	20250218	180500	27985080	4175	4175	4175	4175	0
49	20250218	180400	27985080	4175	4175	4175	4175	0
50	20250218	180300	27985080	4175	4175	4175	4175	0
51	20250218	180200	27985080	4175	4175	4175	4175	0
52	20250218	180100	27985080	4175	4175	4175	4175	0
53	20250218	180000	27985080	4175	4175	4175	4175	0
54	20250218	175900	27985080	4175	4175	4175	4175	0
55	20250218	175800	27985080	4175	4175	4175	4175	0
56	20250218	175700	27985080	4175	4175	4175	4175	0
57	20250218	175600	27985080	4175	4175	4175	4175	0
58	20250218	175500	27985080	4175	4175	4175	4175	0
59	20250218	175400	27985080	4175	4175	4175	4175	0
60	20250218	175300	27985080	4175	4175	4175	4175	0
61	20250218	175200	27985080	4175	4175	4175	4175	0
62	20250218	175100	27985080	4175	4175	4175	4175	338
63	20250218	175000	27985080	4175	4175	4175	4175	0
64	20250218	174900	27985080	4175	4175	4175	4175	0
65	20250218	174800	27985080	4175	4175	4175	4175	0
66	20250218	174700	27985080	4175	4175	4175	4175	0
67	20250218	174600	27985080	4175	4175	4175	4175	0
68	20250218	174500	27985080	4175	4175	4175	4175	0
69	20250218	174400	27985080	4175	4175	4175	4175	0
70	20250218	174300	27985080	4175	4175	4175	4175	0
71	20250218	174200	27985080	4175	4175	4175	4175	0
72	20250218	174100	27985080	4175	4175	4175	4175	0
73	20250218	174000	27985080	4175	4175	4175	4175	0
74	20250218	173900	27985080	4175	4175	4175	4175	0
75	20250218	173800	27985080	4175	4175	4175	4175	0
76	20250218	173700	27985080	4175	4175	4175	4175	0
77	20250218	173600	27985080	4175	4175	4175	4175	0
78	20250218	173500	27985080	4175	4175	4175	4175	0
79	20250218	173400	27985080	4175	4175	4175	4175	0
80	20250218	173300	27985080	4175	4175	4175	4175	0
81	20250218	173200	27985080	4175	4175	4175	4175	0
82	20250218	173100	27985080	4175	4175	4175	4175	0
83	20250218	173000	27985080	4175	4175	4175	4175	0
84	20250218	172900	27985080	4175	4175	4175	4175	0
85	20250218	172800	27985080	4175	4175	4175	4175	0
86	20250218	172700	27985080	4175	4175	4175	4175	0
87	20250218	172600	27985080	4175	4175	4175	4175	0
88	20250218	172500	27985080	4175	4175	4175	4175	0
89	20250218	172400	27985080	4175	4175	4175	4175	0
90	20250218	172300	27985080	4175	4175	4175	4175	0
91	20250218	172200	27985080	4175	4175	4175	4175	0
92	20250218	172100	27985080	4175	4175	4175	4175	338
93	20250218	172000	27985080	4175	4175	4175	4175	0
94	20250218	171900	27985080	4175	4175	4175	4175	0
95	20250218	171800	27985080	4175	4175	4175	4175	0
96	20250218	171700	27985080	4175	4175	4175	4175	0
97	20250218	171600	27985080	4175	4175	4175	4175	0
98	20250218	171500	27985080	4175	4175	4175	4175	0
99	20250218	171400	27985080	4175	4175	4175	4175	0
100	20250218	171300	27985080	4175	4175	4175	4175	0
101	20250218	171200	27985080	4175	4175	4175	4175	0
102	20250218	171100	27985080	4175	4175	4175	4175	0
103	20250218	171000	27985080	4175	4175	4175	4175	0
104	20250218	170900	27985080	4175	4175	4175	4175	0
105	20250218	170800	27985080	4175	4175	4175	4175	0
106	20250218	170700	27985080	4175	4175	4175	4175	0
107	20250218	170600	27985080	4175	4175	4175	4175	0
108	20250218	170500	27985080	4175	4175	4175	4175	0
109	20250218	170400	27985080	4175	4175	4175	4175	0
110	20250218	170300	27985080	4175	4175	4175	4175	0
111	20250218	170200	27985080	4175	4175	4175	4175	0
112	20250218	170100	27985080	4175	4175	4175	4175	0
113	20250218	170000	27985080	4175	4175	4175	4175	0
114	20250218	165900	27985080	4175	4175	4175	4175	0
115	20250218	165800	27985080	4175	4175	4175	4175	0
116	20250218	165700	27985080	4175	4175	4175	4175	0
117	20250218	165600	27985080	4175	4175	4175	4175	0
118	20250218	165500	27985080	4175	4175	4175	4175	0
119	20250218	165400	27985080	4175	4175	4175	4175	0
120	20250218	165300	27985080	4175	4175	4175	4175	0
121	20250218	165200	27985080	4175	4175	4175	4175	0
122	20250218	165100	27985080	4175	4175	4175	4175	338
123	20250218	165000	27985080	4175	4175	4175	4175	0
124	20250218	164900	27985080	4175	4175	4175	4175	0
125	20250218	164800	27985080	4175	4175	4175	4175	0
126	20250218	164700	27985080	4175	4175	4175	4175	0
127	20250218	164600	27985080	4175	4175	4175	4175	0
128	20250218	164500	27985080	4175	4175	4175	4175	0
129	20250218	164400	27985080	4175	4175	4175	4175	0
130	20250218	164300	27985080	4175	4175	4175	4175	0
131	20250218	164200	27985080	4175	4175	4175	4175	0
132	20250218	164100	27985080	4175	4175	4175	4175	0
133	20250218	164000	27985080	4175	4175	4175	4175	0
134	20250218	163900	27985080	4175	4175	4175	4175	0
135	20250218	163800	27985080	4175	4175	4175	4175	0
136	20250218	163700	27985080	4175	4175	4175	4175	0
137	20250218	163600	27985080	4175	4175	4175	4175	0
138	20250218	163500	27985080	4175	4175	4175	4175	0
139	20250218	163400	27985080	4175	4175	4175	4175	0
140	20250218	163300	27985080	4175	4175	4175	4175	0
141	20250218	163200	27985080	4175	4175	4175	4175	0
142	20250218	163100	27985080	4175	4175	4175	4175	0
143	20250218	163000	27985080	4175	4175	4175	4175	0
144	20250218	162900	27985080	4175	4175	4175	4175	0
145	20250218	162800	27985080	4175	4175	4175	4175	0
146	20250218	162700	27985080	4175	4175	4175	4175	0
147	20250218	162600	27985080	4175	4175	4175	4175	0
148	20250218	162500	27985080	4175	4175	4175	4175	0
149	20250218	162400	27985080	4175	4175	4175	4175	0
150	20250218	162300	27985080	4175	4175	4175	4175	0
151	20250218	162200	27985080	4175	4175	4175	4175	0
152	20250218	162100	27985080	4175	4175	4175	4175	338
153	20250218	162000	27985080	4175	4175	4175	4175	0
154	20250218	161900	27985080	4175	4175	4175	4175	0
155	20250218	161800	27985080	4175	4175	4175	4175	0
156	20250218	161700	27985080	4175	4175	4175	4175	0
157	20250218	161600	27985080	4175	4175	4175	4175	0
158	20250218	161500	27985080	4175	4175	4175	4175	0
159	20250218	161400	27985080	4175	4175	4175	4175	0
160	20250218	161300	27985080	4175	4175	4175	4175	0
161	20250218	161200	27985080	4175	4175	4175	4175	0
162	20250218	161100	27985080	4175	4175	4175	4175	0
163	20250218	161000	27985080	4175	4175	4175	4175	0
164	20250218	160900	27985080	4175	4175	4175	4175	0
165	20250218	160800	27985080	4175	4175	4175	4175	0
166	20250218	160700	27985080	4175	4175	4175	4175	0
167	20250218	160600	27985080	4175	4175	4175	4175	0
168	20250218	160500	27985080	4175	4175	4175	4175	0
169	20250218	160400	27985080	4175	4175	4175	4175	0
170	20250218	160300	27985080	4175	4175	4175	4175	0
171	20250218	160200	27985080	4175	4175	4175	4175	0
172	20250218	160100	27985080	4175	4175	4175	4175	0
173	20250218	160000	27985080	4175	4175	4175	4175	0
174	20250218	155900	27985080	4175	4175	4175	4175	0
175	20250218	155800	27985080	4175	4175	4175	4175	0
176	20250218	155700	27985080	4175	4175	4175	4175	0
177	20250218	155600	27985080	4175	4175	4175	4175	0
178	20250218	155500	27985080	4175	4175	4175	4175	0
179	20250218	155400	27985080	4175	4175	4175	4175	0
180	20250218	155300	27985080	4175	4175	4175	4175	0
181	20250218	155200	27985080	4175	4175	4175	4175	0
182	20250218	155100	27985080	4175	4175	4175	4175	338
183	20250218	155000	27985080	4175	4175	4175	4175	0
184	20250218	154900	27985080	4175	4175	4175	4175	0
185	20250218	154800	27985080	4175	4175	4175	4175	0
186	20250218	154700	27985080	4175	4175	4175	4175	0
187	20250218	154600	27985080	4175	4175	4175	4175	0
188	20250218	154500	27985080	4175	4175	4175	4175	0
189	20250218	154400	27985080	4175	4175	4175	4175	0
190	20250218	154300	27985080	4175	4175	4175	4175	0
191	20250218	154200	27985080	4175	4175	4175	4175	0
192	20250218	154100	27985080	4175	4175	4175	4175	0
193	20250218	154000	27985080	4175	4175	4175	4175	0
194	20250218	153900	27985080	4175	4175	4175	4175	0
195	20250218	153800	27985080	4175	4175	4175	4175	0
196	20250218	153700	27985080	4175	4175	4175	4175	0
197	20250218	153600	27985080	4175	4175	4175	4175	0
198	20250218	153500	27985080	4175	4175	4175	4175	0
199	20250218	153400	27985080	4175	4175	4175	4175	0
200	20250218	153300	27985080	4175	4175	4175	4175	0
201	20250218	153200	27985080	4175	4175	4175	4175	0
202	20250218	153100	27985080	4175	4175	4175	4175	0
203	20250218	153000	27985080	4175	4175	4175	4175	338
204	20250218	152900	26573930	4180	4180	4180	4180	0
205	20250218	152800	26573930	4180	4180	4180	4180	0
206	20250218	152700	26573930	4180	4180	4180	4180	0
207	20250218	152600	26573930	4180	4180	4180	4180	0
208	20250218	152500	26573930	4180	4180	4180	4180	0
209	20250218	152400	26573930	4180	4180	4180	4180	0
210	20250218	152300	26573930	4180	4180	4180	4180	0
211	20250218	152200	26573930	4180	4180	4180	4180	0
212	20250218	152100	26573930	4180	4180	4180	4180	0
213	20250218	152000	26573930	4180	4180	4180	4180	0
214	20250218	151900	26573930	4180	4180	4180	4180	2
215	20250218	151800	26565570	4150	4165	4165	4150	1400
216	20250218	151700	20752625	4200	4200	4200	4200	0
217	20250218	151600	20752625	4200	4200	4200	4200	0
218	20250218	151500	20752625	4200	4200	4200	4200	0
219	20250218	151400	20752625	4200	4180	4200	4180	304
220	20250218	151300	19481410	4155	4155	4155	4155	0
221	20250218	151200	19481410	4155	4155	4155	4155	0
222	20250218	151100	19481410	4155	4155	4155	4155	0
223	20250218	151000	19481410	4155	4155	4155	4155	0
224	20250218	150900	19481410	4155	4155	4155	4155	0
225	20250218	150800	19481410	4155	4155	4155	4155	0
226	20250218	150700	19481410	4155	4155	4155	4155	0
227	20250218	150600	19481410	4155	4155	4155	4155	0
228	20250218	150500	19481410	4155	4155	4155	4155	0
229	20250218	150400	19481410	4155	4155	4155	4155	0
230	20250218	150300	19481410	4155	4155	4155	4155	0
231	20250218	150200	19481410	4155	4155	4155	4155	0
232	20250218	150100	19481410	4155	4155	4155	4155	0
233	20250218	150000	19481410	4155	4160	4160	4155	85
234	20250218	145900	19127955	4180	4180	4180	4180	0
235	20250218	145800	19127955	4180	4180	4180	4180	0
236	20250218	145700	19127955	4180	4180	4180	4180	0
237	20250218	145600	19127955	4180	4180	4180	4180	0
238	20250218	145500	19127955	4180	4180	4180	4180	0
239	20250218	145400	19127955	4180	4180	4180	4180	0
240	20250218	145300	19127955	4180	4180	4180	4180	0
241	20250218	145200	19127955	4180	4180	4180	4180	0
242	20250218	145100	19127955	4180	4180	4180	4180	0
243	20250218	145000	19127955	4180	4180	4180	4180	0
244	20250218	144900	19127955	4180	4180	4180	4180	0
245	20250218	144800	19127955	4180	4180	4180	4180	0
246	20250218	144700	19127955	4180	4180	4180	4180	0
247	20250218	144600	19127955	4180	4180	4180	4180	0
248	20250218	144500	19127955	4180	4180	4180	4180	0
249	20250218	144400	19127955	4180	4180	4180	4180	50
250	20250218	144300	18918955	4180	4180	4180	4180	0
251	20250218	144200	18918955	4180	4180	4180	4180	0
252	20250218	144100	18918955	4180	4180	4180	4180	0
253	20250218	144000	18918955	4180	4180	4180	4180	0
254	20250218	143900	18918955	4180	4180	4180	4180	0
255	20250218	143800	18918955	4180	4180	4180	4180	0
256	20250218	143700	18918955	4180	4180	4180	4180	0
257	20250218	143600	18918955	4180	4180	4180	4180	0
258	20250218	143500	18918955	4180	4180	4180	4180	0
259	20250218	143400	18918955	4180	4180	4180	4180	0
260	20250218	143300	18918955	4180	4180	4180	4180	0
261	20250218	143200	18918955	4180	4180	4180	4180	0
262	20250218	143100	18918955	4180	4180	4180	4180	1
263	20250218	143000	18914775	4160	4160	4160	4160	0
264	20250218	142900	18914775	4160	4160	4160	4160	0
265	20250218	142800	18914775	4160	4160	4160	4160	0
266	20250218	142700	18914775	4160	4160	4160	4160	20
267	20250218	142600	18831575	4180	4180	4180	4180	0
268	20250218	142500	18831575	4180	4180	4180	4180	0
269	20250218	142400	18831575	4180	4180	4180	4180	0
270	20250218	142300	18831575	4180	4180	4180	4180	0
271	20250218	142200	18831575	4180	4180	4180	4180	0
272	20250218	142100	18831575	4180	4180	4180	4180	0
273	20250218	142000	18831575	4180	4180	4180	4180	0
274	20250218	141900	18831575	4180	4180	4180	4180	0
275	20250218	141800	18831575	4180	4180	4180	4180	0
276	20250218	141700	18831575	4180	4180	4180	4180	0
277	20250218	141600	18831575	4180	4180	4180	4180	0
278	20250218	141500	18831575	4180	4180	4180	4180	0
279	20250218	141400	18831575	4180	4180	4180	4180	0
280	20250218	141300	18831575	4180	4180	4180	4180	0
281	20250218	141200	18831575	4180	4180	4180	4180	0
282	20250218	141100	18831575	4180	4180	4180	4180	0
283	20250218	141000	18831575	4180	4180	4180	4180	0
284	20250218	140900	18831575	4180	4180	4180	4180	0
285	20250218	140800	18831575	4180	4180	4180	4180	0
286	20250218	140700	18831575	4180	4180	4180	4180	0
287	20250218	140600	18831575	4180	4180	4180	4180	0
288	20250218	140500	18831575	4180	4180	4180	4180	0
289	20250218	140400	18831575	4180	4180	4180	4180	0
290	20250218	140300	18831575	4180	4180	4180	4180	0
291	20250218	140200	18831575	4180	4180	4180	4180	0
292	20250218	140100	18831575	4180	4180	4180	4180	0
293	20250218	140000	18831575	4180	4180	4180	4180	0
294	20250218	135900	18831575	4180	4180	4180	4180	0
295	20250218	135800	18831575	4180	4180	4180	4180	0
296	20250218	135700	18831575	4180	4180	4180	4180	0
297	20250218	135600	18831575	4180	4180	4180	4180	16
298	20250218	135500	18764695	4180	4180	4180	4180	11
299	20250218	135400	18718715	4185	4185	4185	4185	0
300	20250218	135300	18718715	4185	4185	4185	4185	0
301	20250218	135200	18718715	4185	4185	4185	4185	0
302	20250218	135100	18718715	4185	4185	4185	4185	0
303	20250218	135000	18718715	4185	4185	4185	4185	0
304	20250218	134900	18718715	4185	4185	4185	4185	0
305	20250218	134800	18718715	4185	4185	4185	4185	0
306	20250218	134700	18718715	4185	4185	4185	4185	0
307	20250218	134600	18718715	4185	4185	4185	4185	0
308	20250218	134500	18718715	4185	4185	4185	4185	0
309	20250218	134400	18718715	4185	4185	4185	4185	0
310	20250218	134300	18718715	4185	4185	4185	4185	0
311	20250218	134200	18718715	4185	4185	4185	4185	0
312	20250218	134100	18718715	4185	4185	4185	4185	0
313	20250218	134000	18718715	4185	4185	4185	4185	0
314	20250218	133900	18718715	4185	4185	4185	4185	0
315	20250218	133800	18718715	4185	4185	4185	4185	0
316	20250218	133700	18718715	4185	4185	4185	4185	0
317	20250218	133600	18718715	4185	4185	4185	4185	0
318	20250218	133500	18718715	4185	4185	4185	4185	0
319	20250218	133400	18718715	4185	4185	4185	4185	0
320	20250218	133300	18718715	4185	4185	4185	4185	0
321	20250218	133200	18718715	4185	4185	4185	4185	0
322	20250218	133100	18718715	4185	4185	4185	4185	0
323	20250218	133000	18718715	4185	4185	4185	4185	0
324	20250218	132900	18718715	4185	4185	4185	4185	0
325	20250218	132800	18718715	4185	4185	4185	4185	0
326	20250218	132700	18718715	4185	4185	4185	4185	0
327	20250218	132600	18718715	4185	4185	4185	4185	0
328	20250218	132500	18718715	4185	4185	4185	4185	0
329	20250218	132400	18718715	4185	4185	4185	4185	0
330	20250218	132300	18718715	4185	4185	4185	4185	0
331	20250218	132200	18718715	4185	4185	4185	4185	0
332	20250218	132100	18718715	4185	4185	4185	4185	0
333	20250218	132000	18718715	4185	4185	4185	4185	0
334	20250218	131900	18718715	4185	4185	4185	4185	0
335	20250218	131800	18718715	4185	4185	4185	4185	0
336	20250218	131700	18718715	4185	4185	4185	4185	0
337	20250218	131600	18718715	4185	4185	4185	4185	0
338	20250218	131500	18718715	4185	4185	4185	4185	1
339	20250218	131400	18714530	4160	4160	4160	4160	0
340	20250218	131300	18714530	4160	4160	4160	4160	0
341	20250218	131200	18714530	4160	4160	4160	4160	0
342	20250218	131100	18714530	4160	4160	4160	4160	0
343	20250218	131000	18714530	4160	4160	4160	4160	0
344	20250218	130900	18714530	4160	4160	4160	4160	0
345	20250218	130800	18714530	4160	4160	4160	4160	0
346	20250218	130700	18714530	4160	4160	4160	4160	0
347	20250218	130600	18714530	4160	4160	4160	4160	0
348	20250218	130500	18714530	4160	4160	4160	4160	0
349	20250218	130400	18714530	4160	4160	4160	4160	0
350	20250218	130300	18714530	4160	4160	4160	4160	0
351	20250218	130200	18714530	4160	4160	4160	4160	0
352	20250218	130100	18714530	4160	4160	4160	4160	0
353	20250218	130000	18714530	4160	4160	4160	4160	0
354	20250218	125900	18714530	4160	4160	4160	4160	0
355	20250218	125800	18714530	4160	4160	4160	4160	0
356	20250218	125700	18714530	4160	4160	4160	4160	0
357	20250218	125600	18714530	4160	4160	4160	4160	0
358	20250218	125500	18714530	4160	4160	4160	4160	2
359	20250218	125400	18706210	4160	4160	4160	4160	0
360	20250218	125300	18706210	4160	4160	4160	4160	0
361	20250218	125200	18706210	4160	4160	4160	4160	1
362	20250218	125100	18702050	4180	4180	4180	4180	0
363	20250218	125000	18702050	4180	4180	4180	4180	0
364	20250218	124900	18702050	4180	4180	4180	4180	0
365	20250218	124800	18702050	4180	4180	4180	4180	0
366	20250218	124700	18702050	4180	4180	4180	4180	0
367	20250218	124600	18702050	4180	4180	4180	4180	8
368	20250218	124500	18668610	4185	4185	4185	4185	0
369	20250218	124400	18668610	4185	4185	4185	4185	0
370	20250218	124300	18668610	4185	4185	4185	4185	0
371	20250218	124200	18668610	4185	4185	4185	4185	0
372	20250218	124100	18668610	4185	4185	4185	4185	0
373	20250218	124000	18668610	4185	4185	4185	4185	0
374	20250218	123900	18668610	4185	4185	4185	4185	0
375	20250218	123800	18668610	4185	4185	4185	4185	0
376	20250218	123700	18668610	4185	4185	4185	4185	0
377	20250218	123600	18668610	4185	4185	4185	4185	0
378	20250218	123500	18668610	4185	4185	4185	4185	0
379	20250218	123400	18668610	4185	4185	4185	4185	0
380	20250218	123300	18668610	4185	4185	4185	4185	0
381	20250218	123200	18668610	4185	4185	4185	4185	0
382	20250218	123100	18668610	4185	4185	4185	4185	0
383	20250218	123000	18668610	4185	4185	4185	4185	0
384	20250218	122900	18668610	4185	4185	4185	4185	0
385	20250218	122800	18668610	4185	4185	4185	4185	0
386	20250218	122700	18668610	4185	4185	4185	4185	0
387	20250218	122600	18668610	4185	4185	4185	4185	0
388	20250218	122500	18668610	4185	4185	4185	4185	0
389	20250218	122400	18668610	4185	4185	4185	4185	0
390	20250218	122300	18668610	4185	4185	4185	4185	0
391	20250218	122200	18668610	4185	4185	4185	4185	0
392	20250218	122100	18668610	4185	4185	4185	4185	0
393	20250218	122000	18668610	4185	4185	4185	4185	0
394	20250218	121900	18668610	4185	4185	4185	4185	0
395	20250218	121800	18668610	4185	4185	4185	4185	0
396	20250218	121700	18668610	4185	4185	4185	4185	0
397	20250218	121600	18668610	4185	4185	4185	4185	0
398	20250218	121500	18668610	4185	4185	4185	4185	0
399	20250218	121400	18668610	4185	4185	4185	4185	0
400	20250218	121300	18668610	4185	4185	4185	4185	0
401	20250218	121200	18668610	4185	4185	4185	4185	0
402	20250218	121100	18668610	4185	4185	4185	4185	0
403	20250218	121000	18668610	4185	4185	4185	4185	0
404	20250218	120900	18668610	4185	4185	4185	4185	0
405	20250218	120800	18668610	4185	4185	4185	4185	0
406	20250218	120700	18668610	4185	4185	4185	4185	0
407	20250218	120600	18668610	4185	4185	4185	4185	0
408	20250218	120500	18668610	4185	4185	4185	4185	0
409	20250218	120400	18668610	4185	4185	4185	4185	0
410	20250218	120300	18668610	4185	4185	4185	4185	0
411	20250218	120200	18668610	4185	4185	4185	4185	0
412	20250218	120100	18668610	4185	4185	4185	4185	0
413	20250218	120000	18668610	4185	4185	4185	4185	0
414	20250218	115900	18668610	4185	4185	4185	4185	0
415	20250218	115800	18668610	4185	4185	4185	4185	0
416	20250218	115700	18668610	4185	4185	4185	4185	0
417	20250218	115600	18668610	4185	4185	4185	4185	0
418	20250218	115500	18668610	4185	4185	4185	4185	0
419	20250218	115400	18668610	4185	4185	4185	4185	0
420	20250218	115300	18668610	4185	4185	4185	4185	0
421	20250218	115200	18668610	4185	4185	4185	4185	0
422	20250218	115100	18668610	4185	4185	4185	4185	0
423	20250218	115000	18668610	4185	4180	4185	4180	100
424	20250218	114900	18250285	4180	4180	4180	4180	0
425	20250218	114800	18250285	4180	4180	4180	4180	0
426	20250218	114700	18250285	4180	4180	4180	4180	5
427	20250218	114600	18229385	4185	4185	4185	4185	0
428	20250218	114500	18229385	4185	4185	4185	4185	0
429	20250218	114400	18229385	4185	4185	4185	4185	0
430	20250218	114300	18229385	4185	4185	4185	4185	0
431	20250218	114200	18229385	4185	4185	4185	4185	0
432	20250218	114100	18229385	4185	4185	4185	4185	0
433	20250218	114000	18229385	4185	4185	4185	4185	0
434	20250218	113900	18229385	4185	4185	4185	4185	0
435	20250218	113800	18229385	4185	4185	4185	4185	0
436	20250218	113700	18229385	4185	4185	4185	4185	0
437	20250218	113600	18229385	4185	4185	4185	4185	0
438	20250218	113500	18229385	4185	4185	4185	4185	0
439	20250218	113400	18229385	4185	4185	4185	4185	0
440	20250218	113300	18229385	4185	4185	4185	4185	0
441	20250218	113200	18229385	4185	4185	4185	4185	0
442	20250218	113100	18229385	4185	4185	4185	4185	0
443	20250218	113000	18229385	4185	4185	4185	4185	0
444	20250218	112900	18229385	4185	4185	4185	4185	0
445	20250218	112800	18229385	4185	4185	4185	4185	0
446	20250218	112700	18229385	4185	4185	4185	4185	0
447	20250218	112600	18229385	4185	4185	4185	4185	0
448	20250218	112500	18229385	4185	4185	4185	4185	0
449	20250218	112400	18229385	4185	4185	4185	4185	0
450	20250218	112300	18229385	4185	4185	4185	4185	0
451	20250218	112200	18229385	4185	4185	4185	4185	0
452	20250218	112100	18229385	4185	4185	4185	4185	0
453	20250218	112000	18229385	4185	4185	4185	4185	0
454	20250218	111900	18229385	4185	4185	4185	4185	0
455	20250218	111800	18229385	4185	4185	4185	4185	0
456	20250218	111700	18229385	4185	4185	4185	4185	0
457	20250218	111600	18229385	4185	4185	4185	4185	0
458	20250218	111500	18229385	4185	4185	4185	4185	0
459	20250218	111400	18229385	4185	4185	4185	4185	0
460	20250218	111300	18229385	4185	4185	4185	4185	0
461	20250218	111200	18229385	4185	4185	4185	4185	0
462	20250218	111100	18229385	4185	4185	4185	4185	0
463	20250218	111000	18229385	4185	4185	4185	4185	0
464	20250218	110900	18229385	4185	4185	4185	4185	0
465	20250218	110800	18229385	4185	4185	4185	4185	0
466	20250218	110700	18229385	4185	4185	4185	4185	0
467	20250218	110600	18229385	4185	4185	4185	4185	0
468	20250218	110500	18229385	4185	4185	4185	4185	0
469	20250218	110400	18229385	4185	4185	4185	4185	1
470	20250218	110300	18225200	4150	4150	4150	4150	0
471	20250218	110200	18225200	4150	4150	4150	4150	0
472	20250218	110100	18225200	4150	4150	4150	4150	0
473	20250218	110000	18225200	4150	4150	4150	4150	0
474	20250218	105900	18225200	4150	4150	4150	4150	0
475	20250218	105800	18225200	4150	4150	4150	4150	0
476	20250218	105700	18225200	4150	4150	4150	4150	0
477	20250218	105600	18225200	4150	4150	4150	4150	0
478	20250218	105500	18225200	4150	4150	4150	4150	0
479	20250218	105400	18225200	4150	4150	4155	4150	257
480	20250218	105300	17158600	4150	4160	4160	4150	221
481	20250218	105200	16240590	4195	4195	4195	4195	0
482	20250218	105100	16240590	4195	4195	4195	4195	0
483	20250218	105000	16240590	4195	4195	4195	4195	0
484	20250218	104900	16240590	4195	4195	4195	4195	0
485	20250218	104800	16240590	4195	4195	4195	4195	0
486	20250218	104700	16240590	4195	4195	4195	4195	0
487	20250218	104600	16240590	4195	4195	4195	4195	0
488	20250218	104500	16240590	4195	4195	4195	4195	0
489	20250218	104400	16240590	4195	4195	4195	4195	0
490	20250218	104300	16240590	4195	4195	4195	4195	0
491	20250218	104200	16240590	4195	4195	4195	4195	0
492	20250218	104100	16240590	4195	4195	4195	4195	0
493	20250218	104000	16240590	4195	4195	4195	4195	0
494	20250218	103900	16240590	4195	4195	4195	4195	0
495	20250218	103800	16240590	4195	4195	4195	4195	0
496	20250218	103700	16240590	4195	4195	4195	4195	0
497	20250218	103600	16240590	4195	4195	4195	4195	0
498	20250218	103500	16240590	4195	4195	4195	4195	0
499	20250218	103400	16240590	4195	4195	4195	4195	0
500	20250218	103300	16240590	4195	4195	4195	4195	0
501	20250218	103200	16240590	4195	4195	4195	4195	0
502	20250218	103100	16240590	4195	4195	4195	4195	0
503	20250218	103000	16240590	4195	4195	4195	4195	0
504	20250218	102900	16240590	4195	4195	4195	4195	0
505	20250218	102800	16240590	4195	4195	4195	4195	0
506	20250218	102700	16240590	4195	4185	4195	4185	100
507	20250218	102600	15821470	4155	4155	4155	4155	0
508	20250218	102500	15821470	4155	4155	4155	4155	0
509	20250218	102400	15821470	4155	4155	4155	4155	0
510	20250218	102300	15821470	4155	4155	4155	4155	0
511	20250218	102200	15821470	4155	4155	4155	4155	0
512	20250218	102100	15821470	4155	4160	4160	4155	550
513	20250218	102000	13535795	4185	4185	4185	4185	0
514	20250218	101900	13535795	4185	4185	4185	4185	0
515	20250218	101800	13535795	4185	4185	4185	4185	0
516	20250218	101700	13535795	4185	4185	4185	4185	0
517	20250218	101600	13535795	4185	4185	4185	4185	0
518	20250218	101500	13535795	4185	4185	4185	4185	0
519	20250218	101400	13535795	4185	4185	4185	4185	0
520	20250218	101300	13535795	4185	4185	4185	4185	0
521	20250218	101200	13535795	4185	4185	4185	4185	1
522	20250218	101100	13531610	4185	4185	4185	4185	0
523	20250218	101000	13531610	4185	4185	4185	4185	0
524	20250218	100900	13531610	4185	4185	4185	4185	0
525	20250218	100800	13531610	4185	4185	4185	4185	0
526	20250218	100700	13531610	4185	4185	4185	4185	1
527	20250218	100600	13527425	4165	4165	4165	4165	0
528	20250218	100500	13527425	4165	4165	4165	4165	0
529	20250218	100400	13527425	4165	4165	4165	4165	0
530	20250218	100300	13527425	4165	4165	4165	4165	0
531	20250218	100200	13527425	4165	4165	4165	4165	0
532	20250218	100100	13527425	4165	4165	4165	4165	0
533	20250218	100000	13527425	4165	4160	4165	4160	713
534	20250218	095900	10557785	4165	4185	4185	4165	293
535	20250218	095800	9335970	4200	4200	4200	4200	0
536	20250218	095700	9335970	4200	4200	4200	4200	0
537	20250218	095600	9335970	4200	4200	4200	4200	1
538	20250218	095500	9331770	4160	4160	4160	4160	0
539	20250218	095400	9331770	4160	4160	4160	4160	0
540	20250218	095300	9331770	4160	4160	4160	4160	0
541	20250218	095200	9331770	4160	4160	4160	4160	0
542	20250218	095100	9331770	4160	4160	4160	4160	0
543	20250218	095000	9331770	4160	4160	4160	4160	0
544	20250218	094900	9331770	4160	4160	4160	4160	0
545	20250218	094800	9331770	4160	4160	4160	4160	0
546	20250218	094700	9331770	4160	4160	4160	4160	0
547	20250218	094600	9331770	4160	4160	4160	4160	0
548	20250218	094500	9331770	4160	4160	4160	4160	0
549	20250218	094400	9331770	4160	4160	4160	4160	0
550	20250218	094300	9331770	4160	4160	4160	4160	0
551	20250218	094200	9331770	4160	4160	4160	4160	0
552	20250218	094100	9331770	4160	4175	4175	4160	33
553	20250218	094000	9194450	4200	4200	4200	4200	20
554	20250218	093900	9110450	4195	4195	4195	4195	0
555	20250218	093800	9110450	4195	4195	4195	4195	0
556	20250218	093700	9110450	4195	4195	4195	4195	0
557	20250218	093600	9110450	4195	4195	4195	4195	0
558	20250218	093500	9110450	4195	4195	4195	4195	0
559	20250218	093400	9110450	4195	4195	4195	4195	0
560	20250218	093300	9110450	4195	4195	4195	4195	0
561	20250218	093200	9110450	4195	4195	4195	4195	0
562	20250218	093100	9110450	4195	4195	4195	4195	1
563	20250218	093000	9106255	4165	4165	4165	4165	0
564	20250218	092900	9106255	4165	4165	4165	4165	0
565	20250218	092800	9106255	4165	4165	4165	4165	1
566	20250218	092700	9102090	4220	4200	4220	4200	297
567	20250218	092600	7852435	4195	4180	4195	4160	415
568	20250218	092500	6118810	4185	4185	4185	4185	0
569	20250218	092400	6118810	4185	4185	4185	4185	0
570	20250218	092300	6118810	4185	4200	4200	4185	490
571	20250218	092200	4067940	4215	4200	4215	4190	105
572	20250218	092100	3627925	4215	4215	4215	4215	0
573	20250218	092000	3627925	4215	4215	4215	4215	0
574	20250218	091900	3627925	4215	4215	4215	4215	0
575	20250218	091800	3627925	4215	4215	4215	4215	0
576	20250218	091700	3627925	4215	4215	4215	4215	0
577	20250218	091600	3627925	4215	4215	4215	4215	0
578	20250218	091500	3627925	4215	4215	4215	4215	0
579	20250218	091400	3627925	4215	4215	4215	4215	1
580	20250218	091300	3623710	4190	4190	4190	4190	20
581	20250218	091200	3539910	4215	4215	4215	4215	0
582	20250218	091100	3539910	4215	4215	4215	4215	0
583	20250218	091000	3539910	4215	4215	4215	4215	0
584	20250218	090900	3539910	4215	4215	4215	4215	0
585	20250218	090800	3539910	4215	4215	4215	4215	0
586	20250218	090700	3539910	4215	4215	4215	4215	3
587	20250218	090600	3527265	4230	4230	4230	4230	0
588	20250218	090500	3527265	4230	4230	4230	4230	0
589	20250218	090400	3527265	4230	4220	4230	4220	52
590	20250218	090300	3307660	4220	4220	4220	4220	0
591	20250218	090200	3307660	4220	4220	4220	4220	1
592	20250218	090100	3303440	4185	4200	4200	4185	769
593	20250218	090000	75960	4220	4220	4220	4220	18