KissMeData/088390/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	200200	89708430	8880	8880	8880	8880	108
3	20250218	200100	89708430	8880	8880	8880	8880	0
4	20250218	200000	89708430	8880	8880	8880	8880	0
5	20250218	195900	89708430	8880	8880	8880	8880	0
6	20250218	195800	89708430	8880	8880	8880	8880	0
7	20250218	195700	89708430	8880	8880	8880	8880	0
8	20250218	195600	89708430	8880	8880	8880	8880	0
9	20250218	195500	89708430	8880	8880	8880	8880	0
10	20250218	195400	89708430	8880	8880	8880	8880	0
11	20250218	195300	89708430	8880	8880	8880	8880	0
12	20250218	195200	89708430	8880	8880	8880	8880	0
13	20250218	195100	89708430	8880	8880	8880	8880	0
14	20250218	195000	89708430	8880	8880	8880	8880	0
15	20250218	194900	89708430	8880	8880	8880	8880	0
16	20250218	194800	89708430	8880	8880	8880	8880	0
17	20250218	194700	89708430	8880	8880	8880	8880	0
18	20250218	194600	89708430	8880	8880	8880	8880	0
19	20250218	194500	89708430	8880	8880	8880	8880	0
20	20250218	194400	89708430	8880	8880	8880	8880	0
21	20250218	194300	89708430	8880	8880	8880	8880	0
22	20250218	194200	89708430	8880	8880	8880	8880	0
23	20250218	194100	89708430	8880	8880	8880	8880	0
24	20250218	194000	89708430	8880	8880	8880	8880	0
25	20250218	193900	89708430	8880	8880	8880	8880	0
26	20250218	193800	89708430	8880	8880	8880	8880	0
27	20250218	193700	89708430	8880	8880	8880	8880	0
28	20250218	193600	89708430	8880	8880	8880	8880	0
29	20250218	193500	89708430	8880	8880	8880	8880	0
30	20250218	193400	89708430	8880	8880	8880	8880	0
31	20250218	193300	89708430	8880	8880	8880	8880	0
32	20250218	193200	89708430	8880	8880	8880	8880	108
33	20250218	193100	89708430	8880	8880	8880	8880	0
34	20250218	193000	89708430	8880	8880	8880	8880	0
35	20250218	192900	89708430	8880	8880	8880	8880	0
36	20250218	192800	89708430	8880	8880	8880	8880	0
37	20250218	192700	89708430	8880	8880	8880	8880	0
38	20250218	192600	89708430	8880	8880	8880	8880	0
39	20250218	192500	89708430	8880	8880	8880	8880	0
40	20250218	192400	89708430	8880	8880	8880	8880	0
41	20250218	192300	89708430	8880	8880	8880	8880	0
42	20250218	192200	89708430	8880	8880	8880	8880	0
43	20250218	192100	89708430	8880	8880	8880	8880	0
44	20250218	192000	89708430	8880	8880	8880	8880	0
45	20250218	191900	89708430	8880	8880	8880	8880	0
46	20250218	191800	89708430	8880	8880	8880	8880	0
47	20250218	191700	89708430	8880	8880	8880	8880	0
48	20250218	191600	89708430	8880	8880	8880	8880	0
49	20250218	191500	89708430	8880	8880	8880	8880	0
50	20250218	191400	89708430	8880	8880	8880	8880	0
51	20250218	191300	89708430	8880	8880	8880	8880	0
52	20250218	191200	89708430	8880	8880	8880	8880	0
53	20250218	191100	89708430	8880	8880	8880	8880	0
54	20250218	191000	89708430	8880	8880	8880	8880	0
55	20250218	190900	89708430	8880	8880	8880	8880	0
56	20250218	190800	89708430	8880	8880	8880	8880	0
57	20250218	190700	89708430	8880	8880	8880	8880	0
58	20250218	190600	89708430	8880	8880	8880	8880	0
59	20250218	190500	89708430	8880	8880	8880	8880	0
60	20250218	190400	89708430	8880	8880	8880	8880	0
61	20250218	190300	89708430	8880	8880	8880	8880	0
62	20250218	190200	89708430	8880	8880	8880	8880	108
63	20250218	190100	89708430	8880	8880	8880	8880	0
64	20250218	190000	89708430	8880	8880	8880	8880	0
65	20250218	185900	89708430	8880	8880	8880	8880	0
66	20250218	185800	89708430	8880	8880	8880	8880	0
67	20250218	185700	89708430	8880	8880	8880	8880	0
68	20250218	185600	89708430	8880	8880	8880	8880	0
69	20250218	185500	89708430	8880	8880	8880	8880	0
70	20250218	185400	89708430	8880	8880	8880	8880	0
71	20250218	185300	89708430	8880	8880	8880	8880	0
72	20250218	185200	89708430	8880	8880	8880	8880	0
73	20250218	185100	89708430	8880	8880	8880	8880	0
74	20250218	185000	89708430	8880	8880	8880	8880	0
75	20250218	184900	89708430	8880	8880	8880	8880	0
76	20250218	184800	89708430	8880	8880	8880	8880	0
77	20250218	184700	89708430	8880	8880	8880	8880	0
78	20250218	184600	89708430	8880	8880	8880	8880	0
79	20250218	184500	89708430	8880	8880	8880	8880	0
80	20250218	184400	89708430	8880	8880	8880	8880	0
81	20250218	184300	89708430	8880	8880	8880	8880	0
82	20250218	184200	89708430	8880	8880	8880	8880	0
83	20250218	184100	89708430	8880	8880	8880	8880	0
84	20250218	184000	89708430	8880	8880	8880	8880	0
85	20250218	183900	89708430	8880	8880	8880	8880	0
86	20250218	183800	89708430	8880	8880	8880	8880	0
87	20250218	183700	89708430	8880	8880	8880	8880	0
88	20250218	183600	89708430	8880	8880	8880	8880	0
89	20250218	183500	89708430	8880	8880	8880	8880	0
90	20250218	183400	89708430	8880	8880	8880	8880	0
91	20250218	183300	89708430	8880	8880	8880	8880	0
92	20250218	183200	89708430	8880	8880	8880	8880	108
93	20250218	183100	89708430	8880	8880	8880	8880	0
94	20250218	183000	89708430	8880	8880	8880	8880	0
95	20250218	182900	89708430	8880	8880	8880	8880	0
96	20250218	182800	89708430	8880	8880	8880	8880	0
97	20250218	182700	89708430	8880	8880	8880	8880	0
98	20250218	182600	89708430	8880	8880	8880	8880	0
99	20250218	182500	89708430	8880	8880	8880	8880	0
100	20250218	182400	89708430	8880	8880	8880	8880	0
101	20250218	182300	89708430	8880	8880	8880	8880	0
102	20250218	182200	89708430	8880	8880	8880	8880	0
103	20250218	182100	89708430	8880	8880	8880	8880	0
104	20250218	182000	89708430	8880	8880	8880	8880	0
105	20250218	181900	89708430	8880	8880	8880	8880	0
106	20250218	181800	89708430	8880	8880	8880	8880	0
107	20250218	181700	89708430	8880	8880	8880	8880	0
108	20250218	181600	89708430	8880	8880	8880	8880	0
109	20250218	181500	89708430	8880	8880	8880	8880	0
110	20250218	181400	89708430	8880	8880	8880	8880	0
111	20250218	181300	89708430	8880	8880	8880	8880	0
112	20250218	181200	89708430	8880	8880	8880	8880	0
113	20250218	181100	89708430	8880	8880	8880	8880	0
114	20250218	181000	89708430	8880	8880	8880	8880	0
115	20250218	180900	89708430	8880	8880	8880	8880	0
116	20250218	180800	89708430	8880	8880	8880	8880	0
117	20250218	180700	89708430	8880	8880	8880	8880	0
118	20250218	180600	89708430	8880	8880	8880	8880	0
119	20250218	180500	89708430	8880	8880	8880	8880	0
120	20250218	180400	89708430	8880	8880	8880	8880	0
121	20250218	180300	89708430	8880	8880	8880	8880	0
122	20250218	180200	89708430	8880	8880	8880	8880	108
123	20250218	180100	89708430	8880	8880	8880	8880	0
124	20250218	180000	89708430	8880	8880	8880	8880	0
125	20250218	175900	89708430	8880	8880	8880	8880	0
126	20250218	175800	89708430	8880	8880	8880	8880	0
127	20250218	175700	89708430	8880	8880	8880	8880	0
128	20250218	175600	89708430	8880	8880	8880	8880	0
129	20250218	175500	89708430	8880	8880	8880	8880	0
130	20250218	175400	89708430	8880	8880	8880	8880	0
131	20250218	175300	89708430	8880	8880	8880	8880	0
132	20250218	175200	89708430	8880	8880	8880	8880	0
133	20250218	175100	89708430	8880	8880	8880	8880	0
134	20250218	175000	89708430	8880	8880	8880	8880	0
135	20250218	174900	89708430	8880	8880	8880	8880	0
136	20250218	174800	89708430	8880	8880	8880	8880	0
137	20250218	174700	89708430	8880	8880	8880	8880	0
138	20250218	174600	89708430	8880	8880	8880	8880	0
139	20250218	174500	89708430	8880	8880	8880	8880	0
140	20250218	174400	89708430	8880	8880	8880	8880	0
141	20250218	174300	89708430	8880	8880	8880	8880	0
142	20250218	174200	89708430	8880	8880	8880	8880	0
143	20250218	174100	89708430	8880	8880	8880	8880	0
144	20250218	174000	89708430	8880	8880	8880	8880	0
145	20250218	173900	89708430	8880	8880	8880	8880	0
146	20250218	173800	89708430	8880	8880	8880	8880	0
147	20250218	173700	89708430	8880	8880	8880	8880	0
148	20250218	173600	89708430	8880	8880	8880	8880	0
149	20250218	173500	89708430	8880	8880	8880	8880	0
150	20250218	173400	89708430	8880	8880	8880	8880	0
151	20250218	173300	89708430	8880	8880	8880	8880	0
152	20250218	173200	89708430	8880	8880	8880	8880	108
153	20250218	173100	89708430	8880	8880	8880	8880	0
154	20250218	173000	89708430	8880	8880	8880	8880	0
155	20250218	172900	89708430	8880	8880	8880	8880	0
156	20250218	172800	89708430	8880	8880	8880	8880	0
157	20250218	172700	89708430	8880	8880	8880	8880	0
158	20250218	172600	89708430	8880	8880	8880	8880	0
159	20250218	172500	89708430	8880	8880	8880	8880	0
160	20250218	172400	89708430	8880	8880	8880	8880	0
161	20250218	172300	89708430	8880	8880	8880	8880	0
162	20250218	172200	89708430	8880	8880	8880	8880	0
163	20250218	172100	89708430	8880	8880	8880	8880	0
164	20250218	172000	89708430	8880	8880	8880	8880	0
165	20250218	171900	89708430	8880	8880	8880	8880	0
166	20250218	171800	89708430	8880	8880	8880	8880	0
167	20250218	171700	89708430	8880	8880	8880	8880	0
168	20250218	171600	89708430	8880	8880	8880	8880	0
169	20250218	171500	89708430	8880	8880	8880	8880	0
170	20250218	171400	89708430	8880	8880	8880	8880	0
171	20250218	171300	89708430	8880	8880	8880	8880	0
172	20250218	171200	89708430	8880	8880	8880	8880	0
173	20250218	171100	89708430	8880	8880	8880	8880	0
174	20250218	171000	89708430	8880	8880	8880	8880	0
175	20250218	170900	89708430	8880	8880	8880	8880	0
176	20250218	170800	89708430	8880	8880	8880	8880	0
177	20250218	170700	89708430	8880	8880	8880	8880	0
178	20250218	170600	89708430	8880	8880	8880	8880	0
179	20250218	170500	89708430	8880	8880	8880	8880	0
180	20250218	170400	89708430	8880	8880	8880	8880	0
181	20250218	170300	89708430	8880	8880	8880	8880	0
182	20250218	170200	89708430	8880	8880	8880	8880	108
183	20250218	170100	89708430	8880	8880	8880	8880	0
184	20250218	170000	89708430	8880	8880	8880	8880	0
185	20250218	165900	89708430	8880	8880	8880	8880	0
186	20250218	165800	89708430	8880	8880	8880	8880	0
187	20250218	165700	89708430	8880	8880	8880	8880	0
188	20250218	165600	89708430	8880	8880	8880	8880	0
189	20250218	165500	89708430	8880	8880	8880	8880	0
190	20250218	165400	89708430	8880	8880	8880	8880	0
191	20250218	165300	89708430	8880	8880	8880	8880	0
192	20250218	165200	89708430	8880	8880	8880	8880	0
193	20250218	165100	89708430	8880	8880	8880	8880	0
194	20250218	165000	89708430	8880	8880	8880	8880	0
195	20250218	164900	89708430	8880	8880	8880	8880	0
196	20250218	164800	89708430	8880	8880	8880	8880	0
197	20250218	164700	89708430	8880	8880	8880	8880	0
198	20250218	164600	89708430	8880	8880	8880	8880	0
199	20250218	164500	89708430	8880	8880	8880	8880	0
200	20250218	164400	89708430	8880	8880	8880	8880	0
201	20250218	164300	89708430	8880	8880	8880	8880	0
202	20250218	164200	89708430	8880	8880	8880	8880	0
203	20250218	164100	89708430	8880	8880	8880	8880	0
204	20250218	164000	89708430	8880	8880	8880	8880	0
205	20250218	163900	89708430	8880	8880	8880	8880	0
206	20250218	163800	89708430	8880	8880	8880	8880	0
207	20250218	163700	89708430	8880	8880	8880	8880	0
208	20250218	163600	89708430	8880	8880	8880	8880	0
209	20250218	163500	89708430	8880	8880	8880	8880	0
210	20250218	163400	89708430	8880	8880	8880	8880	0
211	20250218	163300	89708430	8880	8880	8880	8880	0
212	20250218	163200	89708430	8880	8880	8880	8880	108
213	20250218	163100	89708430	8880	8880	8880	8880	0
214	20250218	163000	89708430	8880	8880	8880	8880	0
215	20250218	162900	89708430	8880	8880	8880	8880	0
216	20250218	162800	89708430	8880	8880	8880	8880	0
217	20250218	162700	89708430	8880	8880	8880	8880	0
218	20250218	162600	89708430	8880	8880	8880	8880	0
219	20250218	162500	89708430	8880	8880	8880	8880	0
220	20250218	162400	89708430	8880	8880	8880	8880	0
221	20250218	162300	89708430	8880	8880	8880	8880	0
222	20250218	162200	89708430	8880	8880	8880	8880	0
223	20250218	162100	89708430	8880	8880	8880	8880	0
224	20250218	162000	89708430	8880	8880	8880	8880	0
225	20250218	161900	89708430	8880	8880	8880	8880	0
226	20250218	161800	89708430	8880	8880	8880	8880	0
227	20250218	161700	89708430	8880	8880	8880	8880	0
228	20250218	161600	89708430	8880	8880	8880	8880	0
229	20250218	161500	89708430	8880	8880	8880	8880	0
230	20250218	161400	89708430	8880	8880	8880	8880	0
231	20250218	161300	89708430	8880	8880	8880	8880	0
232	20250218	161200	89708430	8880	8880	8880	8880	0
233	20250218	161100	89708430	8880	8880	8880	8880	0
234	20250218	161000	89708430	8880	8880	8880	8880	0
235	20250218	160900	89708430	8880	8880	8880	8880	0
236	20250218	160800	89708430	8880	8880	8880	8880	0
237	20250218	160700	89708430	8880	8880	8880	8880	0
238	20250218	160600	89708430	8880	8880	8880	8880	0
239	20250218	160500	89708430	8880	8880	8880	8880	0
240	20250218	160400	89708430	8880	8880	8880	8880	0
241	20250218	160300	89708430	8880	8880	8880	8880	0
242	20250218	160200	89708430	8880	8880	8880	8880	108
243	20250218	160100	89708430	8880	8880	8880	8880	0
244	20250218	160000	89708430	8880	8880	8880	8880	0
245	20250218	155900	89708430	8880	8880	8880	8880	0
246	20250218	155800	89708430	8880	8880	8880	8880	0
247	20250218	155700	89708430	8880	8880	8880	8880	0
248	20250218	155600	89708430	8880	8880	8880	8880	0
249	20250218	155500	89708430	8880	8880	8880	8880	0
250	20250218	155400	89708430	8880	8880	8880	8880	0
251	20250218	155300	89708430	8880	8880	8880	8880	0
252	20250218	155200	89708430	8880	8880	8880	8880	0
253	20250218	155100	89708430	8880	8880	8880	8880	0
254	20250218	155000	89708430	8880	8880	8880	8880	0
255	20250218	154900	89708430	8880	8880	8880	8880	0
256	20250218	154800	89708430	8880	8880	8880	8880	0
257	20250218	154700	89708430	8880	8880	8880	8880	0
258	20250218	154600	89708430	8880	8880	8880	8880	0
259	20250218	154500	89708430	8880	8880	8880	8880	0
260	20250218	154400	89708430	8880	8880	8880	8880	0
261	20250218	154300	89708430	8880	8880	8880	8880	0
262	20250218	154200	89708430	8880	8880	8880	8880	0
263	20250218	154100	89708430	8880	8880	8880	8880	0
264	20250218	154000	89708430	8880	8880	8880	8880	0
265	20250218	153900	89708430	8880	8880	8880	8880	0
266	20250218	153800	89708430	8880	8880	8880	8880	0
267	20250218	153700	89708430	8880	8880	8880	8880	0
268	20250218	153600	89708430	8880	8880	8880	8880	0
269	20250218	153500	89708430	8880	8880	8880	8880	0
270	20250218	153400	89708430	8880	8880	8880	8880	0
271	20250218	153300	89708430	8880	8880	8880	8880	0
272	20250218	153200	89708430	8880	8880	8880	8880	108
273	20250218	153100	89708430	8880	8880	8880	8880	0
274	20250218	153000	89708430	8880	8880	8880	8880	108
275	20250218	152900	88749390	8880	8880	8880	8880	0
276	20250218	152800	88749390	8880	8880	8880	8880	0
277	20250218	152700	88749390	8880	8880	8880	8880	0
278	20250218	152600	88749390	8880	8880	8880	8880	0
279	20250218	152500	88749390	8880	8880	8880	8880	0
280	20250218	152400	88749390	8880	8880	8880	8880	0
281	20250218	152300	88749390	8880	8880	8880	8880	0
282	20250218	152200	88749390	8880	8880	8880	8880	0
283	20250218	152100	88749390	8880	8880	8880	8880	0
284	20250218	152000	88749390	8880	8880	8880	8880	0
285	20250218	151900	88749390	8880	8860	8880	8820	39
286	20250218	151800	88405310	8860	8860	8860	8860	0
287	20250218	151700	88405310	8860	8860	8860	8860	0
288	20250218	151600	88405310	8860	8860	8860	8860	8
289	20250218	151500	88334430	8860	8860	8860	8860	0
290	20250218	151400	88334430	8860	8860	8860	8860	0
291	20250218	151300	88334430	8860	8860	8860	8860	0
292	20250218	151200	88334430	8860	8860	8860	8860	0
293	20250218	151100	88334430	8860	8860	8860	8860	0
294	20250218	151000	88334430	8860	8860	8860	8860	0
295	20250218	150900	88334430	8860	8860	8860	8860	67
296	20250218	150800	87740810	8820	8820	8820	8820	17
297	20250218	150700	87590870	8820	8830	8830	8820	166
298	20250218	150600	86126180	8840	8840	8840	8840	34
299	20250218	150500	85825620	8850	8850	8850	8850	0
300	20250218	150400	85825620	8850	8850	8850	8850	13
301	20250218	150300	85710570	8850	8850	8850	8850	50
302	20250218	150200	85268070	8860	8860	8860	8860	0
303	20250218	150100	85268070	8860	8860	8860	8860	1
304	20250218	150000	85259210	8860	8860	8860	8860	0
305	20250218	145900	85259210	8860	8860	8860	8860	0
306	20250218	145800	85259210	8860	8860	8860	8860	0
307	20250218	145700	85259210	8860	8860	8860	8860	16
308	20250218	145600	85117450	8860	8860	8860	8860	0
309	20250218	145500	85117450	8860	8860	8860	8860	0
310	20250218	145400	85117450	8860	8860	8860	8860	0
311	20250218	145300	85117450	8860	8860	8860	8860	0
312	20250218	145200	85117450	8860	8860	8860	8860	0
313	20250218	145100	85117450	8860	8860	8860	8860	0
314	20250218	145000	85117450	8860	8860	8860	8860	0
315	20250218	144900	85117450	8860	8860	8860	8860	0
316	20250218	144800	85117450	8860	8860	8860	8860	0
317	20250218	144700	85117450	8860	8860	8860	8860	0
318	20250218	144600	85117450	8860	8860	8860	8860	0
319	20250218	144500	85117450	8860	8860	8860	8860	0
320	20250218	144400	85117450	8860	8860	8860	8860	0
321	20250218	144300	85117450	8860	8860	8860	8860	0
322	20250218	144200	85117450	8860	8860	8860	8860	0
323	20250218	144100	85117450	8860	8860	8860	8860	1
324	20250218	144000	85108590	8860	8860	8860	8860	0
325	20250218	143900	85108590	8860	8860	8860	8860	0
326	20250218	143800	85108590	8860	8860	8860	8860	0
327	20250218	143700	85108590	8860	8860	8860	8860	0
328	20250218	143600	85108590	8860	8860	8860	8860	55
329	20250218	143500	84621290	8860	8860	8860	8860	0
330	20250218	143400	84621290	8860	8860	8860	8860	0
331	20250218	143300	84621290	8860	8860	8860	8860	0
332	20250218	143200	84621290	8860	8850	8860	8850	19
333	20250218	143100	84452960	8850	8850	8850	8850	0
334	20250218	143000	84452960	8850	8850	8850	8850	28
335	20250218	142900	84205160	8860	8860	8860	8860	0
336	20250218	142800	84205160	8860	8860	8860	8860	0
337	20250218	142700	84205160	8860	8860	8860	8860	0
338	20250218	142600	84205160	8860	8860	8860	8860	0
339	20250218	142500	84205160	8860	8860	8860	8860	0
340	20250218	142400	84205160	8860	8860	8860	8860	0
341	20250218	142300	84205160	8860	8860	8860	8860	5
342	20250218	142200	84160860	8860	8860	8860	8860	0
343	20250218	142100	84160860	8860	8860	8860	8860	0
344	20250218	142000	84160860	8860	8860	8860	8860	0
345	20250218	141900	84160860	8860	8860	8860	8860	0
346	20250218	141800	84160860	8860	8860	8860	8860	0
347	20250218	141700	84160860	8860	8850	8860	8850	172
348	20250218	141600	82638650	8860	8860	8860	8860	0
349	20250218	141500	82638650	8860	8860	8860	8860	0
350	20250218	141400	82638650	8860	8860	8860	8860	0
351	20250218	141300	82638650	8860	8860	8860	8860	0
352	20250218	141200	82638650	8860	8860	8860	8860	0
353	20250218	141100	82638650	8860	8860	8860	8860	1
354	20250218	141000	82629790	8860	8860	8860	8860	0
355	20250218	140900	82629790	8860	8860	8860	8860	0
356	20250218	140800	82629790	8860	8860	8860	8860	0
357	20250218	140700	82629790	8860	8860	8860	8860	0
358	20250218	140600	82629790	8860	8860	8860	8860	0
359	20250218	140500	82629790	8860	8860	8860	8860	2
360	20250218	140400	82612070	8820	8820	8820	8820	0
361	20250218	140300	82612070	8820	8840	8840	8820	281
362	20250218	140200	80132790	8850	8850	8850	8850	10
363	20250218	140100	80044290	8850	8850	8850	8850	0
364	20250218	140000	80044290	8850	8850	8850	8850	0
365	20250218	135900	80044290	8850	8850	8850	8850	0
366	20250218	135800	80044290	8850	8850	8850	8850	0
367	20250218	135700	80044290	8850	8850	8850	8850	0
368	20250218	135600	80044290	8850	8850	8850	8850	0
369	20250218	135500	80044290	8850	8860	8860	8850	91
370	20250218	135400	79238930	8860	8860	8860	8860	2
371	20250218	135300	79221210	8860	8860	8860	8860	1
372	20250218	135200	79212350	8860	8860	8860	8860	0
373	20250218	135100	79212350	8860	8860	8860	8860	1
374	20250218	135000	79203490	8850	8850	8850	8850	0
375	20250218	134900	79203490	8850	8850	8850	8850	0
376	20250218	134800	79203490	8850	8850	8850	8850	0
377	20250218	134700	79203490	8850	8850	8850	8850	0
378	20250218	134600	79203490	8850	8850	8850	8850	1
379	20250218	134500	79194640	8850	8850	8850	8850	0
380	20250218	134400	79194640	8850	8850	8850	8850	0
381	20250218	134300	79194640	8850	8850	8850	8850	0
382	20250218	134200	79194640	8850	8850	8850	8850	0
383	20250218	134100	79194640	8850	8850	8850	8850	0
384	20250218	134000	79194640	8850	8850	8850	8850	0
385	20250218	133900	79194640	8850	8850	8850	8850	0
386	20250218	133800	79194640	8850	8850	8850	8850	4
387	20250218	133700	79159240	8850	8850	8850	8850	0
388	20250218	133600	79159240	8850	8850	8850	8850	0
389	20250218	133500	79159240	8850	8850	8850	8850	0
390	20250218	133400	79159240	8850	8850	8850	8850	0
391	20250218	133300	79159240	8850	8850	8850	8850	0
392	20250218	133200	79159240	8850	8850	8850	8850	18
393	20250218	133100	78999940	8850	8850	8850	8850	81
394	20250218	133000	78283090	8830	8830	8830	8830	0
395	20250218	132900	78283090	8830	8830	8830	8830	0
396	20250218	132800	78283090	8830	8830	8830	8830	0
397	20250218	132700	78283090	8830	8830	8830	8830	0
398	20250218	132600	78283090	8830	8830	8830	8830	0
399	20250218	132500	78283090	8830	8830	8830	8830	0
400	20250218	132400	78283090	8830	8830	8830	8830	0
401	20250218	132300	78283090	8830	8830	8830	8830	0
402	20250218	132200	78283090	8830	8830	8830	8830	95
403	20250218	132100	77444240	8830	8830	8830	8830	0
404	20250218	132000	77444240	8830	8830	8830	8830	238
405	20250218	131900	75342700	8860	8860	8860	8860	0
406	20250218	131800	75342700	8860	8860	8860	8860	0
407	20250218	131700	75342700	8860	8860	8860	8860	0
408	20250218	131600	75342700	8860	8860	8860	8860	0
409	20250218	131500	75342700	8860	8860	8860	8860	1
410	20250218	131400	75333840	8860	8860	8860	8860	0
411	20250218	131300	75333840	8860	8860	8860	8860	1
412	20250218	131200	75324980	8860	8860	8860	8860	0
413	20250218	131100	75324980	8860	8860	8860	8860	0
414	20250218	131000	75324980	8860	8860	8860	8860	0
415	20250218	130900	75324980	8860	8860	8860	8860	0
416	20250218	130800	75324980	8860	8860	8860	8860	0
417	20250218	130700	75324980	8860	8860	8860	8860	0
418	20250218	130600	75324980	8860	8860	8860	8860	0
419	20250218	130500	75324980	8860	8860	8860	8860	0
420	20250218	130400	75324980	8860	8860	8860	8860	0
421	20250218	130300	75324980	8860	8860	8860	8860	0
422	20250218	130200	75324980	8860	8860	8860	8860	0
423	20250218	130100	75324980	8860	8860	8860	8860	0
424	20250218	130000	75324980	8860	8860	8860	8860	0
425	20250218	125900	75324980	8860	8860	8860	8860	0
426	20250218	125800	75324980	8860	8860	8860	8860	0
427	20250218	125700	75324980	8860	8840	8860	8840	8
428	20250218	125600	75254220	8840	8840	8840	8840	0
429	20250218	125500	75254220	8840	8840	8840	8840	0
430	20250218	125400	75254220	8840	8840	8840	8840	1
431	20250218	125300	75245380	8820	8830	8830	8820	172
432	20250218	125200	73726820	8840	8840	8840	8840	0
433	20250218	125100	73726820	8840	8840	8840	8840	3
434	20250218	125000	73700300	8840	8830	8840	8830	34
435	20250218	124900	73399770	8840	8840	8840	8840	17
436	20250218	124800	73249490	8840	8840	8840	8840	0
437	20250218	124700	73249490	8840	8840	8840	8840	0
438	20250218	124600	73249490	8840	8840	8840	8840	0
439	20250218	124500	73249490	8840	8840	8840	8840	0
440	20250218	124400	73249490	8840	8840	8840	8840	22
441	20250218	124300	73055010	8840	8840	8840	8840	0
442	20250218	124200	73055010	8840	8840	8840	8840	0
443	20250218	124100	73055010	8840	8840	8840	8840	0
444	20250218	124000	73055010	8840	8840	8840	8840	123
445	20250218	123900	71967690	8840	8840	8840	8840	124
446	20250218	123800	70871530	8840	8840	8840	8840	0
447	20250218	123700	70871530	8840	8840	8840	8840	0
448	20250218	123600	70871530	8840	8840	8840	8840	0
449	20250218	123500	70871530	8840	8840	8840	8840	1
450	20250218	123400	70862690	8840	8840	8840	8840	644
451	20250218	123300	65169730	8840	8840	8840	8840	0
452	20250218	123200	65169730	8840	8840	8840	8840	2
453	20250218	123100	65152050	8840	8840	8840	8840	0
454	20250218	123000	65152050	8840	8840	8840	8840	0
455	20250218	122900	65152050	8840	8840	8840	8840	0
456	20250218	122800	65152050	8840	8840	8840	8840	0
457	20250218	122700	65152050	8840	8840	8840	8840	0
458	20250218	122600	65152050	8840	8840	8840	8840	0
459	20250218	122500	65152050	8840	8840	8840	8840	0
460	20250218	122400	65152050	8840	8840	8840	8840	0
461	20250218	122300	65152050	8840	8840	8840	8840	0
462	20250218	122200	65152050	8840	8840	8840	8840	0
463	20250218	122100	65152050	8840	8840	8840	8840	10
464	20250218	122000	65063650	8840	8840	8840	8840	0
465	20250218	121900	65063650	8840	8840	8840	8840	123
466	20250218	121800	63976330	8840	8840	8840	8840	0
467	20250218	121700	63976330	8840	8840	8840	8840	50
468	20250218	121600	63534330	8840	8840	8840	8840	349
469	20250218	121500	60449170	8840	8840	8840	8840	0
470	20250218	121400	60449170	8840	8840	8840	8840	0
471	20250218	121300	60449170	8840	8840	8840	8840	100
472	20250218	121200	59565170	8860	8860	8860	8860	0
473	20250218	121100	59565170	8860	8860	8860	8860	7
474	20250218	121000	59503150	8860	8860	8860	8860	1
475	20250218	120900	59494290	8860	8860	8860	8860	0
476	20250218	120800	59494290	8860	8860	8860	8860	0
477	20250218	120700	59494290	8860	8860	8860	8860	4
478	20250218	120600	59458850	8860	8860	8860	8860	0
479	20250218	120500	59458850	8860	8860	8860	8860	0
480	20250218	120400	59458850	8860	8860	8860	8860	0
481	20250218	120300	59458850	8860	8860	8860	8860	0
482	20250218	120200	59458850	8860	8860	8860	8860	1
483	20250218	120100	59449990	8860	8860	8860	8860	2
484	20250218	120000	59432270	8860	8860	8860	8860	0
485	20250218	115900	59432270	8860	8860	8860	8860	2
486	20250218	115800	59414550	8840	8840	8840	8840	0
487	20250218	115700	59414550	8840	8840	8840	8840	0
488	20250218	115600	59414550	8840	8840	8840	8840	0
489	20250218	115500	59414550	8840	8850	8850	8840	24
490	20250218	115400	59202300	8860	8860	8860	8860	0
491	20250218	115300	59202300	8860	8860	8860	8860	0
492	20250218	115200	59202300	8860	8860	8860	8860	0
493	20250218	115100	59202300	8860	8860	8860	8860	0
494	20250218	115000	59202300	8860	8860	8860	8860	0
495	20250218	114900	59202300	8860	8860	8860	8860	0
496	20250218	114800	59202300	8860	8860	8860	8860	0
497	20250218	114700	59202300	8860	8860	8860	8860	0
498	20250218	114600	59202300	8860	8860	8860	8860	0
499	20250218	114500	59202300	8860	8860	8860	8860	0
500	20250218	114400	59202300	8860	8860	8860	8860	0
501	20250218	114300	59202300	8860	8860	8860	8860	0
502	20250218	114200	59202300	8860	8860	8860	8860	0
503	20250218	114100	59202300	8860	8860	8860	8860	0
504	20250218	114000	59202300	8860	8860	8860	8860	26
505	20250218	113900	58971940	8880	8880	8880	8880	1
506	20250218	113800	58963060	8880	8880	8880	8880	0
507	20250218	113700	58963060	8880	8880	8880	8880	5
508	20250218	113600	58918660	8880	8880	8880	8880	0
509	20250218	113500	58918660	8880	8880	8880	8880	0
510	20250218	113400	58918660	8880	8880	8880	8880	0
511	20250218	113300	58918660	8880	8880	8880	8880	0
512	20250218	113200	58918660	8880	8880	8880	8880	0
513	20250218	113100	58918660	8880	8880	8880	8880	551
514	20250218	113000	54025780	8910	8910	8910	8910	1
515	20250218	112900	54016870	8920	8920	8920	8920	0
516	20250218	112800	54016870	8920	8920	8920	8920	0
517	20250218	112700	54016870	8920	8920	8920	8920	0
518	20250218	112600	54016870	8920	8920	8920	8920	0
519	20250218	112500	54016870	8920	8920	8920	8920	0
520	20250218	112400	54016870	8920	8920	8920	8920	20
521	20250218	112300	53838470	8920	8920	8920	8920	0
522	20250218	112200	53838470	8920	8920	8920	8920	0
523	20250218	112100	53838470	8920	8920	8920	8920	0
524	20250218	112000	53838470	8920	8920	8920	8920	0
525	20250218	111900	53838470	8920	8920	8920	8920	1
526	20250218	111800	53829550	8880	8880	8880	8880	0
527	20250218	111700	53829550	8880	8880	8880	8880	0
528	20250218	111600	53829550	8880	8880	8880	8880	0
529	20250218	111500	53829550	8880	8880	8880	8880	0
530	20250218	111400	53829550	8880	8890	8890	8880	523
531	20250218	111300	49182110	8910	8910	8910	8910	485
532	20250218	111200	44860760	8910	8910	8910	8910	0
533	20250218	111100	44860760	8910	8910	8910	8910	0
534	20250218	111000	44860760	8910	8910	8910	8910	15
535	20250218	110900	44727110	8910	8910	8910	8910	0
536	20250218	110800	44727110	8910	8910	8910	8910	0
537	20250218	110700	44727110	8910	8910	8910	8910	0
538	20250218	110600	44727110	8910	8910	8910	8910	0
539	20250218	110500	44727110	8910	8910	8910	8910	0
540	20250218	110400	44727110	8910	8910	8910	8910	0
541	20250218	110300	44727110	8910	8910	8910	8910	0
542	20250218	110200	44727110	8910	8910	8910	8910	1
543	20250218	110100	44718200	8880	8880	8880	8880	0
544	20250218	110000	44718200	8880	8880	8880	8880	0
545	20250218	105900	44718200	8880	8890	8890	8880	300
546	20250218	105800	42052350	8910	8910	8910	8910	0
547	20250218	105700	42052350	8910	8910	8910	8910	2
548	20250218	105600	42034530	8890	8890	8890	8890	0
549	20250218	105500	42034530	8890	8910	8910	8890	3
550	20250218	105400	42007820	8910	8910	8910	8910	2
551	20250218	105300	41990000	8890	8890	8890	8890	0
552	20250218	105200	41990000	8890	8890	8890	8890	0
553	20250218	105100	41990000	8890	8890	8890	8890	0
554	20250218	105000	41990000	8890	8890	8890	8890	0
555	20250218	104900	41990000	8890	8890	8890	8890	0
556	20250218	104800	41990000	8890	8890	8890	8890	0
557	20250218	104700	41990000	8890	8890	8890	8890	0
558	20250218	104600	41990000	8890	8890	8890	8890	0
559	20250218	104500	41990000	8890	8890	8890	8890	0
560	20250218	104400	41990000	8890	8890	8890	8890	0
561	20250218	104300	41990000	8890	8900	8900	8890	404
562	20250218	104200	38395600	8910	8910	8910	8910	5
563	20250218	104100	38351050	8910	8910	8910	8910	0
564	20250218	104000	38351050	8910	8910	8910	8910	2
565	20250218	103900	38333230	8910	8910	8910	8910	3
566	20250218	103800	38306500	8900	8900	8900	8900	0
567	20250218	103700	38306500	8900	8900	8900	8900	0
568	20250218	103600	38306500	8900	8900	8900	8900	0
569	20250218	103500	38306500	8900	8900	8900	8900	16
570	20250218	103400	38164100	8900	8900	8900	8900	0
571	20250218	103300	38164100	8900	8900	8900	8900	0
572	20250218	103200	38164100	8900	8900	8900	8900	0
573	20250218	103100	38164100	8900	8900	8900	8900	0
574	20250218	103000	38164100	8900	8900	8900	8900	5
575	20250218	102900	38119600	8900	8900	8900	8900	0
576	20250218	102800	38119600	8900	8920	8920	8900	1763
577	20250218	102700	22406230	8920	8920	8920	8920	0
578	20250218	102600	22406230	8920	8920	8920	8920	0
579	20250218	102500	22406230	8920	8920	8920	8920	0
580	20250218	102400	22406230	8920	8920	8920	8920	0
581	20250218	102300	22406230	8920	8920	8920	8920	0
582	20250218	102200	22406230	8920	8920	8920	8920	0
583	20250218	102100	22406230	8920	8920	8920	8920	1
584	20250218	102000	22397310	8940	8940	8940	8940	0
585	20250218	101900	22397310	8940	8940	8940	8940	0
586	20250218	101800	22397310	8940	8940	8940	8940	0
587	20250218	101700	22397310	8940	8940	8940	8940	0
588	20250218	101600	22397310	8940	8940	8940	8940	20
589	20250218	101500	22218510	8910	8910	8910	8910	0
590	20250218	101400	22218510	8910	8910	8910	8910	0
591	20250218	101300	22218510	8910	8910	8910	8910	0
592	20250218	101200	22218510	8910	8910	8910	8910	0
593	20250218	101100	22218510	8910	8910	8910	8910	0
594	20250218	101000	22218510	8910	8910	8910	8910	0
595	20250218	100900	22218510	8910	8910	8910	8910	0
596	20250218	100800	22218510	8910	8910	8910	8910	0
597	20250218	100700	22218510	8910	8910	8910	8910	0
598	20250218	100600	22218510	8910	8910	8910	8910	0
599	20250218	100500	22218510	8910	8910	8910	8910	0
600	20250218	100400	22218510	8910	8910	8910	8910	0
601	20250218	100300	22218510	8910	8910	8910	8910	0
602	20250218	100200	22218510	8910	8910	8910	8910	0
603	20250218	100100	22218510	8910	8910	8910	8910	0
604	20250218	100000	22218510	8910	8910	8910	8910	0
605	20250218	095900	22218510	8910	8910	8910	8910	0
606	20250218	095800	22218510	8910	8920	8920	8910	627
607	20250218	095700	16631030	8920	8920	8920	8920	409
608	20250218	095600	12982750	8910	8910	8910	8910	0
609	20250218	095500	12982750	8910	8910	8910	8910	0
610	20250218	095400	12982750	8910	8910	8910	8910	0
611	20250218	095300	12982750	8910	8910	8910	8910	8
612	20250218	095200	12911470	8910	8910	8910	8910	46
613	20250218	095100	12501610	8920	8920	8920	8920	0
614	20250218	095000	12501610	8920	8920	8920	8920	0
615	20250218	094900	12501610	8920	8920	8920	8920	89
616	20250218	094800	11707730	8920	8920	8920	8920	30
617	20250218	094700	11440130	8920	8920	8920	8920	76
618	20250218	094600	10762210	8930	8930	8930	8930	0
619	20250218	094500	10762210	8930	8930	8930	8930	1
620	20250218	094400	10753280	8930	8940	8940	8930	24
621	20250218	094300	10538950	8940	8940	8940	8940	172
622	20250218	094200	9001270	8940	8940	8940	8940	30
623	20250218	094100	8733070	8940	8940	8940	8940	0
624	20250218	094000	8733070	8940	8940	8940	8940	0
625	20250218	093900	8733070	8940	8940	8940	8940	41
626	20250218	093800	8366530	8950	8950	8950	8950	3
627	20250218	093700	8339680	8940	8940	8940	8940	0
628	20250218	093600	8339680	8940	8940	8940	8940	30
629	20250218	093500	8071480	8940	8940	8940	8940	0
630	20250218	093400	8071480	8940	8940	8940	8940	3
631	20250218	093300	8044660	8940	8940	8940	8940	7
632	20250218	093200	7982080	8940	8940	8940	8940	33
633	20250218	093100	7687060	8940	8940	8940	8940	10
634	20250218	093000	7597660	8950	8950	8950	8950	0
635	20250218	092900	7597660	8950	8950	8950	8950	1
636	20250218	092800	7588710	8960	8960	8960	8960	0
637	20250218	092700	7588710	8960	8960	8960	8960	0
638	20250218	092600	7588710	8960	8960	8960	8960	0
639	20250218	092500	7588710	8960	8960	8960	8960	0
640	20250218	092400	7588710	8960	8960	8960	8960	73
641	20250218	092300	6934630	8970	8970	8970	8970	5
642	20250218	092200	6889780	8960	8960	8960	8960	33
643	20250218	092100	6594100	8960	8960	8960	8960	30
644	20250218	092000	6325300	8960	8960	8960	8960	0
645	20250218	091900	6325300	8960	8950	8960	8950	65
646	20250218	091800	5743450	8920	8920	8920	8920	33
647	20250218	091700	5449090	8920	8920	8920	8920	0
648	20250218	091600	5449090	8920	8920	8920	8920	0
649	20250218	091500	5449090	8920	8920	8920	8920	0
650	20250218	091400	5449090	8920	8920	8920	8920	0
651	20250218	091300	5449090	8920	8920	8920	8920	30
652	20250218	091200	5181490	8920	8920	8920	8920	30
653	20250218	091100	4913890	8930	8930	8930	8930	0
654	20250218	091000	4913890	8930	8930	8930	8930	5
655	20250218	090900	4869240	8910	8910	8910	8910	0
656	20250218	090800	4869240	8910	8920	8920	8910	39
657	20250218	090700	4521740	9040	9040	9040	9040	0
658	20250218	090600	4521740	9040	9040	9040	9040	0
659	20250218	090500	4521740	9040	9040	9040	9040	2
660	20250218	090400	4503660	9040	9010	9050	9010	136
661	20250218	090300	3276000	9000	9000	9000	9000	0
662	20250218	090200	3276000	9000	9000	9000	9000	300
663	20250218	090100	576000	9000	9000	9000	9000	0
664	20250218	090000	576000	9000	9000	9000	9000	64