KissMeData/169670/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	203300	44092860	12350	12200	12350	12200	3
3	20250218	203200	44092860	12350	12350	12350	12350	0
4	20250218	203100	44092860	12350	12350	12350	12350	0
5	20250218	203000	44092860	12350	12350	12350	12350	0
6	20250218	202900	44092860	12350	12350	12350	12350	0
7	20250218	202800	44092860	12350	12350	12350	12350	0
8	20250218	202700	44092860	12350	12350	12350	12350	0
9	20250218	202600	44092860	12350	12350	12350	12350	0
10	20250218	202500	44092860	12350	12350	12350	12350	0
11	20250218	202400	44092860	12350	12350	12350	12350	0
12	20250218	202300	44092860	12350	12350	12350	12350	0
13	20250218	202200	44092860	12350	12350	12350	12350	0
14	20250218	202100	44092860	12350	12350	12350	12350	0
15	20250218	202000	44092860	12350	12350	12350	12350	0
16	20250218	201900	44092860	12350	12350	12350	12350	0
17	20250218	201800	44092860	12350	12350	12350	12350	0
18	20250218	201700	44092860	12350	12350	12350	12350	0
19	20250218	201600	44092860	12350	12350	12350	12350	0
20	20250218	201500	44092860	12350	12350	12350	12350	0
21	20250218	201400	44092860	12350	12350	12350	12350	0
22	20250218	201300	44092860	12350	12350	12350	12350	0
23	20250218	201200	44092860	12350	12350	12350	12350	0
24	20250218	201100	44092860	12350	12350	12350	12350	0
25	20250218	201000	44092860	12350	12350	12350	12350	0
26	20250218	200900	44092860	12350	12350	12350	12350	0
27	20250218	200800	44092860	12350	12350	12350	12350	0
28	20250218	200700	44092860	12350	12350	12350	12350	0
29	20250218	200600	44092860	12350	12350	12350	12350	0
30	20250218	200500	44092860	12350	12350	12350	12350	0
31	20250218	200400	44092860	12350	12350	12350	12350	0
32	20250218	200300	44092860	12350	12200	12350	12200	3
33	20250218	200200	44092860	12350	12350	12350	12350	0
34	20250218	200100	44092860	12350	12350	12350	12350	0
35	20250218	200000	44092860	12350	12350	12350	12350	0
36	20250218	195900	44092860	12350	12350	12350	12350	0
37	20250218	195800	44092860	12350	12350	12350	12350	0
38	20250218	195700	44092860	12350	12350	12350	12350	0
39	20250218	195600	44092860	12350	12350	12350	12350	0
40	20250218	195500	44092860	12350	12350	12350	12350	0
41	20250218	195400	44092860	12350	12350	12350	12350	0
42	20250218	195300	44092860	12350	12350	12350	12350	0
43	20250218	195200	44092860	12350	12350	12350	12350	0
44	20250218	195100	44092860	12350	12350	12350	12350	0
45	20250218	195000	44092860	12350	12350	12350	12350	0
46	20250218	194900	44092860	12350	12350	12350	12350	0
47	20250218	194800	44092860	12350	12350	12350	12350	0
48	20250218	194700	44092860	12350	12350	12350	12350	0
49	20250218	194600	44092860	12350	12350	12350	12350	0
50	20250218	194500	44092860	12350	12350	12350	12350	0
51	20250218	194400	44092860	12350	12350	12350	12350	0
52	20250218	194300	44092860	12350	12350	12350	12350	0
53	20250218	194200	44092860	12350	12350	12350	12350	0
54	20250218	194100	44092860	12350	12350	12350	12350	0
55	20250218	194000	44092860	12350	12350	12350	12350	0
56	20250218	193900	44092860	12350	12350	12350	12350	0
57	20250218	193800	44092860	12350	12350	12350	12350	0
58	20250218	193700	44092860	12350	12350	12350	12350	0
59	20250218	193600	44092860	12350	12350	12350	12350	0
60	20250218	193500	44092860	12350	12350	12350	12350	0
61	20250218	193400	44092860	12350	12350	12350	12350	0
62	20250218	193300	44092860	12350	12200	12350	12200	3
63	20250218	193200	44092860	12350	12350	12350	12350	0
64	20250218	193100	44092860	12350	12350	12350	12350	0
65	20250218	193000	44092860	12350	12350	12350	12350	0
66	20250218	192900	44092860	12350	12350	12350	12350	0
67	20250218	192800	44092860	12350	12350	12350	12350	0
68	20250218	192700	44092860	12350	12350	12350	12350	0
69	20250218	192600	44092860	12350	12350	12350	12350	0
70	20250218	192500	44092860	12350	12350	12350	12350	0
71	20250218	192400	44092860	12350	12350	12350	12350	0
72	20250218	192300	44092860	12350	12350	12350	12350	0
73	20250218	192200	44092860	12350	12350	12350	12350	0
74	20250218	192100	44092860	12350	12350	12350	12350	0
75	20250218	192000	44092860	12350	12350	12350	12350	0
76	20250218	191900	44092860	12350	12350	12350	12350	0
77	20250218	191800	44092860	12350	12350	12350	12350	0
78	20250218	191700	44092860	12350	12350	12350	12350	0
79	20250218	191600	44092860	12350	12350	12350	12350	0
80	20250218	191500	44092860	12350	12350	12350	12350	0
81	20250218	191400	44092860	12350	12350	12350	12350	0
82	20250218	191300	44092860	12350	12350	12350	12350	0
83	20250218	191200	44092860	12350	12350	12350	12350	0
84	20250218	191100	44092860	12350	12350	12350	12350	0
85	20250218	191000	44092860	12350	12350	12350	12350	0
86	20250218	190900	44092860	12350	12350	12350	12350	0
87	20250218	190800	44092860	12350	12350	12350	12350	0
88	20250218	190700	44092860	12350	12350	12350	12350	0
89	20250218	190600	44092860	12350	12350	12350	12350	0
90	20250218	190500	44092860	12350	12350	12350	12350	0
91	20250218	190400	44092860	12350	12350	12350	12350	0
92	20250218	190300	44092860	12350	12200	12350	12200	3
93	20250218	190200	44092860	12350	12350	12350	12350	0
94	20250218	190100	44092860	12350	12350	12350	12350	0
95	20250218	190000	44092860	12350	12350	12350	12350	0
96	20250218	185900	44092860	12350	12350	12350	12350	0
97	20250218	185800	44092860	12350	12350	12350	12350	0
98	20250218	185700	44092860	12350	12350	12350	12350	0
99	20250218	185600	44092860	12350	12350	12350	12350	0
100	20250218	185500	44092860	12350	12350	12350	12350	0
101	20250218	185400	44092860	12350	12350	12350	12350	0
102	20250218	185300	44092860	12350	12350	12350	12350	0
103	20250218	185200	44092860	12350	12350	12350	12350	0
104	20250218	185100	44092860	12350	12350	12350	12350	0
105	20250218	185000	44092860	12350	12350	12350	12350	0
106	20250218	184900	44092860	12350	12350	12350	12350	0
107	20250218	184800	44092860	12350	12350	12350	12350	0
108	20250218	184700	44092860	12350	12350	12350	12350	0
109	20250218	184600	44092860	12350	12350	12350	12350	0
110	20250218	184500	44092860	12350	12350	12350	12350	0
111	20250218	184400	44092860	12350	12350	12350	12350	0
112	20250218	184300	44092860	12350	12350	12350	12350	0
113	20250218	184200	44092860	12350	12350	12350	12350	0
114	20250218	184100	44092860	12350	12350	12350	12350	0
115	20250218	184000	44092860	12350	12350	12350	12350	0
116	20250218	183900	44092860	12350	12350	12350	12350	0
117	20250218	183800	44092860	12350	12350	12350	12350	0
118	20250218	183700	44092860	12350	12350	12350	12350	0
119	20250218	183600	44092860	12350	12350	12350	12350	0
120	20250218	183500	44092860	12350	12350	12350	12350	0
121	20250218	183400	44092860	12350	12350	12350	12350	0
122	20250218	183300	44092860	12350	12200	12350	12200	3
123	20250218	183200	44092860	12350	12350	12350	12350	0
124	20250218	183100	44092860	12350	12350	12350	12350	0
125	20250218	183000	44092860	12350	12350	12350	12350	0
126	20250218	182900	44092860	12350	12350	12350	12350	0
127	20250218	182800	44092860	12350	12350	12350	12350	0
128	20250218	182700	44092860	12350	12350	12350	12350	0
129	20250218	182600	44092860	12350	12350	12350	12350	0
130	20250218	182500	44092860	12350	12350	12350	12350	0
131	20250218	182400	44092860	12350	12350	12350	12350	0
132	20250218	182300	44092860	12350	12350	12350	12350	0
133	20250218	182200	44092860	12350	12350	12350	12350	0
134	20250218	182100	44092860	12350	12350	12350	12350	0
135	20250218	182000	44092860	12350	12350	12350	12350	0
136	20250218	181900	44092860	12350	12350	12350	12350	0
137	20250218	181800	44092860	12350	12350	12350	12350	0
138	20250218	181700	44092860	12350	12350	12350	12350	0
139	20250218	181600	44092860	12350	12350	12350	12350	0
140	20250218	181500	44092860	12350	12350	12350	12350	0
141	20250218	181400	44092860	12350	12350	12350	12350	0
142	20250218	181300	44092860	12350	12350	12350	12350	0
143	20250218	181200	44092860	12350	12350	12350	12350	0
144	20250218	181100	44092860	12350	12350	12350	12350	0
145	20250218	181000	44092860	12350	12350	12350	12350	0
146	20250218	180900	44092860	12350	12350	12350	12350	0
147	20250218	180800	44092860	12350	12350	12350	12350	0
148	20250218	180700	44092860	12350	12350	12350	12350	0
149	20250218	180600	44092860	12350	12350	12350	12350	0
150	20250218	180500	44092860	12350	12350	12350	12350	0
151	20250218	180400	44092860	12350	12350	12350	12350	0
152	20250218	180300	44092860	12350	12200	12350	12200	3
153	20250218	180200	44092860	12350	12350	12350	12350	0
154	20250218	180100	44092860	12350	12350	12350	12350	0
155	20250218	180000	44092860	12350	12350	12350	12350	0
156	20250218	175900	44092860	12350	12350	12350	12350	0
157	20250218	175800	44092860	12350	12350	12350	12350	0
158	20250218	175700	44092860	12350	12350	12350	12350	0
159	20250218	175600	44092860	12350	12350	12350	12350	0
160	20250218	175500	44092860	12350	12350	12350	12350	0
161	20250218	175400	44092860	12350	12350	12350	12350	0
162	20250218	175300	44092860	12350	12350	12350	12350	0
163	20250218	175200	44092860	12350	12350	12350	12350	0
164	20250218	175100	44092860	12350	12350	12350	12350	0
165	20250218	175000	44092860	12350	12350	12350	12350	0
166	20250218	174900	44092860	12350	12350	12350	12350	0
167	20250218	174800	44092860	12350	12350	12350	12350	0
168	20250218	174700	44092860	12350	12350	12350	12350	0
169	20250218	174600	44092860	12350	12350	12350	12350	0
170	20250218	174500	44092860	12350	12350	12350	12350	0
171	20250218	174400	44092860	12350	12350	12350	12350	0
172	20250218	174300	44092860	12350	12350	12350	12350	0
173	20250218	174200	44092860	12350	12350	12350	12350	0
174	20250218	174100	44092860	12350	12350	12350	12350	0
175	20250218	174000	44092860	12350	12350	12350	12350	0
176	20250218	173900	44092860	12350	12350	12350	12350	0
177	20250218	173800	44092860	12350	12350	12350	12350	0
178	20250218	173700	44092860	12350	12350	12350	12350	0
179	20250218	173600	44092860	12350	12350	12350	12350	0
180	20250218	173500	44092860	12350	12350	12350	12350	0
181	20250218	173400	44092860	12350	12350	12350	12350	0
182	20250218	173300	44092860	12350	12200	12350	12200	3
183	20250218	173200	44092860	12350	12350	12350	12350	0
184	20250218	173100	44092860	12350	12350	12350	12350	0
185	20250218	173000	44092860	12350	12350	12350	12350	0
186	20250218	172900	44092860	12350	12350	12350	12350	0
187	20250218	172800	44092860	12350	12350	12350	12350	0
188	20250218	172700	44092860	12350	12350	12350	12350	0
189	20250218	172600	44092860	12350	12350	12350	12350	0
190	20250218	172500	44092860	12350	12350	12350	12350	0
191	20250218	172400	44092860	12350	12350	12350	12350	0
192	20250218	172300	44092860	12350	12350	12350	12350	0
193	20250218	172200	44092860	12350	12350	12350	12350	0
194	20250218	172100	44092860	12350	12350	12350	12350	0
195	20250218	172000	44092860	12350	12350	12350	12350	0
196	20250218	171900	44092860	12350	12350	12350	12350	0
197	20250218	171800	44092860	12350	12350	12350	12350	0
198	20250218	171700	44092860	12350	12350	12350	12350	0
199	20250218	171600	44092860	12350	12350	12350	12350	0
200	20250218	171500	44092860	12350	12350	12350	12350	0
201	20250218	171400	44092860	12350	12350	12350	12350	0
202	20250218	171300	44092860	12350	12350	12350	12350	0
203	20250218	171200	44092860	12350	12350	12350	12350	0
204	20250218	171100	44092860	12350	12350	12350	12350	0
205	20250218	171000	44092860	12350	12350	12350	12350	0
206	20250218	170900	44092860	12350	12350	12350	12350	0
207	20250218	170800	44092860	12350	12350	12350	12350	0
208	20250218	170700	44092860	12350	12350	12350	12350	0
209	20250218	170600	44092860	12350	12350	12350	12350	0
210	20250218	170500	44092860	12350	12350	12350	12350	0
211	20250218	170400	44092860	12350	12350	12350	12350	0
212	20250218	170300	44092860	12350	12200	12350	12200	3
213	20250218	170200	44092860	12350	12350	12350	12350	0
214	20250218	170100	44092860	12350	12350	12350	12350	0
215	20250218	170000	44092860	12350	12350	12350	12350	0
216	20250218	165900	44092860	12350	12350	12350	12350	0
217	20250218	165800	44092860	12350	12350	12350	12350	0
218	20250218	165700	44092860	12350	12350	12350	12350	0
219	20250218	165600	44092860	12350	12350	12350	12350	0
220	20250218	165500	44092860	12350	12350	12350	12350	0
221	20250218	165400	44092860	12350	12350	12350	12350	0
222	20250218	165300	44092860	12350	12350	12350	12350	0
223	20250218	165200	44092860	12350	12350	12350	12350	0
224	20250218	165100	44092860	12350	12350	12350	12350	0
225	20250218	165000	44092860	12350	12350	12350	12350	0
226	20250218	164900	44092860	12350	12350	12350	12350	0
227	20250218	164800	44092860	12350	12350	12350	12350	0
228	20250218	164700	44092860	12350	12350	12350	12350	0
229	20250218	164600	44092860	12350	12350	12350	12350	0
230	20250218	164500	44092860	12350	12350	12350	12350	0
231	20250218	164400	44092860	12350	12350	12350	12350	0
232	20250218	164300	44092860	12350	12350	12350	12350	0
233	20250218	164200	44092860	12350	12350	12350	12350	0
234	20250218	164100	44092860	12350	12350	12350	12350	0
235	20250218	164000	44092860	12350	12350	12350	12350	0
236	20250218	163900	44092860	12350	12350	12350	12350	0
237	20250218	163800	44092860	12350	12350	12350	12350	0
238	20250218	163700	44092860	12350	12350	12350	12350	0
239	20250218	163600	44092860	12350	12350	12350	12350	0
240	20250218	163500	44092860	12350	12350	12350	12350	0
241	20250218	163400	44092860	12350	12350	12350	12350	0
242	20250218	163300	44092860	12350	12200	12350	12200	3
243	20250218	163200	44092860	12350	12350	12350	12350	0
244	20250218	163100	44092860	12350	12350	12350	12350	0
245	20250218	163000	44092860	12350	12350	12350	12350	0
246	20250218	162900	44092860	12350	12350	12350	12350	0
247	20250218	162800	44092860	12350	12350	12350	12350	0
248	20250218	162700	44092860	12350	12350	12350	12350	0
249	20250218	162600	44092860	12350	12350	12350	12350	0
250	20250218	162500	44092860	12350	12350	12350	12350	0
251	20250218	162400	44092860	12350	12350	12350	12350	0
252	20250218	162300	44092860	12350	12350	12350	12350	0
253	20250218	162200	44092860	12350	12350	12350	12350	0
254	20250218	162100	44092860	12350	12350	12350	12350	0
255	20250218	162000	44092860	12350	12350	12350	12350	0
256	20250218	161900	44092860	12350	12350	12350	12350	0
257	20250218	161800	44092860	12350	12350	12350	12350	0
258	20250218	161700	44092860	12350	12350	12350	12350	0
259	20250218	161600	44092860	12350	12350	12350	12350	0
260	20250218	161500	44092860	12350	12350	12350	12350	0
261	20250218	161400	44092860	12350	12350	12350	12350	0
262	20250218	161300	44092860	12350	12350	12350	12350	0
263	20250218	161200	44092860	12350	12350	12350	12350	0
264	20250218	161100	44092860	12350	12350	12350	12350	0
265	20250218	161000	44092860	12350	12350	12350	12350	0
266	20250218	160900	44092860	12350	12350	12350	12350	0
267	20250218	160800	44092860	12350	12350	12350	12350	0
268	20250218	160700	44092860	12350	12350	12350	12350	0
269	20250218	160600	44092860	12350	12350	12350	12350	0
270	20250218	160500	44092860	12350	12350	12350	12350	0
271	20250218	160400	44092860	12350	12350	12350	12350	0
272	20250218	160300	44092860	12350	12200	12350	12200	3
273	20250218	160200	44092860	12350	12350	12350	12350	0
274	20250218	160100	44092860	12350	12350	12350	12350	0
275	20250218	160000	44092860	12350	12350	12350	12350	0
276	20250218	155900	44092860	12350	12350	12350	12350	0
277	20250218	155800	44092860	12350	12350	12350	12350	0
278	20250218	155700	44092860	12350	12350	12350	12350	0
279	20250218	155600	44092860	12350	12350	12350	12350	0
280	20250218	155500	44092860	12350	12350	12350	12350	0
281	20250218	155400	44092860	12350	12350	12350	12350	0
282	20250218	155300	44092860	12350	12350	12350	12350	0
283	20250218	155200	44092860	12350	12350	12350	12350	0
284	20250218	155100	44092860	12350	12350	12350	12350	0
285	20250218	155000	44092860	12350	12350	12350	12350	0
286	20250218	154900	44092860	12350	12350	12350	12350	0
287	20250218	154800	44092860	12350	12350	12350	12350	0
288	20250218	154700	44092860	12350	12350	12350	12350	0
289	20250218	154600	44092860	12350	12350	12350	12350	0
290	20250218	154500	44092860	12350	12350	12350	12350	0
291	20250218	154400	44092860	12350	12350	12350	12350	0
292	20250218	154300	44092860	12350	12350	12350	12350	0
293	20250218	154200	44092860	12350	12350	12350	12350	0
294	20250218	154100	44092860	12350	12350	12350	12350	0
295	20250218	154000	44092860	12350	12350	12350	12350	0
296	20250218	153900	44092860	12350	12350	12350	12350	0
297	20250218	153800	44092860	12350	12350	12350	12350	0
298	20250218	153700	44092860	12350	12350	12350	12350	0
299	20250218	153600	44092860	12350	12350	12350	12350	0
300	20250218	153500	44092860	12350	12350	12350	12350	0
301	20250218	153400	44092860	12350	12350	12350	12350	0
302	20250218	153300	44092860	12350	12200	12350	12200	3
303	20250218	153200	44092860	12350	12350	12350	12350	0
304	20250218	153100	44092860	12350	12350	12350	12350	0
305	20250218	153000	44092860	12350	12350	12350	12350	0
306	20250218	152900	44092860	12350	12350	12350	12350	0
307	20250218	152800	44092860	12350	12350	12350	12350	0
308	20250218	152700	44092860	12350	12350	12350	12350	0
309	20250218	152600	44092860	12350	12350	12350	12350	0
310	20250218	152500	44092860	12350	12350	12350	12350	0
311	20250218	152400	44092860	12350	12350	12350	12350	0
312	20250218	152300	44092860	12350	12350	12350	12350	0
313	20250218	152200	44092860	12350	12350	12350	12350	0
314	20250218	152100	44092860	12350	12350	12350	12350	0
315	20250218	152000	44092860	12350	12350	12350	12350	0
316	20250218	151900	44092860	12350	12350	12350	12350	0
317	20250218	151800	44092860	12350	12350	12350	12350	0
318	20250218	151700	44092860	12350	12350	12350	12350	0
319	20250218	151600	44092860	12350	12350	12350	12350	0
320	20250218	151500	44092860	12350	12350	12350	12350	0
321	20250218	151400	44092860	12350	12350	12350	12350	0
322	20250218	151300	44092860	12350	12350	12350	12350	0
323	20250218	151200	44092860	12350	12350	12350	12350	0
324	20250218	151100	44092860	12350	12350	12350	12350	0
325	20250218	151000	44092860	12350	12350	12350	12350	0
326	20250218	150900	44092860	12350	12350	12350	12350	0
327	20250218	150800	44092860	12350	12350	12350	12350	0
328	20250218	150700	44092860	12350	12200	12350	12200	3
329	20250218	150600	44055960	12200	12200	12200	12200	0
330	20250218	150500	44055960	12200	12200	12200	12200	30
331	20250218	150400	43689960	12200	12200	12200	12200	0
332	20250218	150300	43689960	12200	12200	12200	12200	0
333	20250218	150200	43689960	12200	12200	12200	12200	0
334	20250218	150100	43689960	12200	12200	12200	12200	0
335	20250218	150000	43689960	12200	12310	12310	12200	494
336	20250218	145900	37639610	12310	12310	12310	12310	0
337	20250218	145800	37639610	12310	12310	12310	12310	0
338	20250218	145700	37639610	12310	12310	12310	12310	0
339	20250218	145600	37639610	12310	12310	12310	12310	0
340	20250218	145500	37639610	12310	12310	12310	12310	0
341	20250218	145400	37639610	12310	12310	12310	12310	10
342	20250218	145300	37516510	12300	12300	12300	12300	0
343	20250218	145200	37516510	12300	12300	12300	12300	0
344	20250218	145100	37516510	12300	12300	12300	12300	0
345	20250218	145000	37516510	12300	12300	12300	12300	0
346	20250218	144900	37516510	12300	12310	12310	12300	128
347	20250218	144800	35941560	12300	12300	12300	12300	0
348	20250218	144700	35941560	12300	12300	12300	12300	0
349	20250218	144600	35941560	12300	12300	12300	12300	0
350	20250218	144500	35941560	12300	12300	12300	12300	0
351	20250218	144400	35941560	12300	12300	12300	12300	0
352	20250218	144300	35941560	12300	12300	12300	12300	0
353	20250218	144200	35941560	12300	12300	12300	12300	0
354	20250218	144100	35941560	12300	12300	12300	12300	0
355	20250218	144000	35941560	12300	12300	12300	12300	91
356	20250218	143900	34822260	12310	12310	12310	12310	0
357	20250218	143800	34822260	12310	12310	12310	12310	0
358	20250218	143700	34822260	12310	12310	12310	12310	9
359	20250218	143600	34711470	12310	12310	12310	12310	0
360	20250218	143500	34711470	12310	12310	12310	12310	44
361	20250218	143400	34169830	12350	12350	12350	12350	0
362	20250218	143300	34169830	12350	12350	12350	12350	0
363	20250218	143200	34169830	12350	12350	12350	12350	0
364	20250218	143100	34169830	12350	12350	12350	12350	0
365	20250218	143000	34169830	12350	12370	12370	12350	72
366	20250218	142900	33280200	12580	12580	12580	12580	0
367	20250218	142800	33280200	12580	12580	12580	12580	0
368	20250218	142700	33280200	12580	12580	12580	12580	0
369	20250218	142600	33280200	12580	12580	12580	12580	0
370	20250218	142500	33280200	12580	12580	12580	12580	0
371	20250218	142400	33280200	12580	12580	12580	12580	0
372	20250218	142300	33280200	12580	12580	12580	12580	0
373	20250218	142200	33280200	12580	12580	12580	12580	0
374	20250218	142100	33280200	12580	12580	12580	12580	0
375	20250218	142000	33280200	12580	12580	12580	12580	10
376	20250218	141900	33154400	12590	12590	12590	12590	100
377	20250218	141800	31895400	12590	12590	12590	12590	0
378	20250218	141700	31895400	12590	12590	12590	12590	26
379	20250218	141600	31568060	12590	12590	12590	12590	24
380	20250218	141500	31265900	12590	12590	12590	12590	0
381	20250218	141400	31265900	12590	12590	12590	12590	0
382	20250218	141300	31265900	12590	12590	12590	12590	44
383	20250218	141200	30711940	12590	12500	12590	12500	51
384	20250218	141100	30069940	12390	12350	12390	12350	10
385	20250218	141000	29946080	12100	12100	12100	12100	200
386	20250218	140900	27526080	12090	12040	12090	12040	947
387	20250218	140800	16087370	11980	11960	11980	11960	255
388	20250218	140700	13035580	11950	11950	11950	11950	661
389	20250218	140600	5136630	11950	11950	11950	11950	0
390	20250218	140500	5136630	11950	11950	11950	11950	0
391	20250218	140400	5136630	11950	11950	11950	11950	0
392	20250218	140300	5136630	11950	11950	11950	11950	0
393	20250218	140200	5136630	11950	11950	11950	11950	0
394	20250218	140100	5136630	11950	11950	11950	11950	0
395	20250218	140000	5136630	11950	11950	11950	11950	0
396	20250218	135900	5136630	11950	11950	11950	11950	0
397	20250218	135800	5136630	11950	11950	11950	11950	0
398	20250218	135700	5136630	11950	11950	11950	11950	0
399	20250218	135600	5136630	11950	11950	11950	11950	0
400	20250218	135500	5136630	11950	11950	11950	11950	0
401	20250218	135400	5136630	11950	11950	11950	11950	0
402	20250218	135300	5136630	11950	11950	11950	11950	0
403	20250218	135200	5136630	11950	11950	11950	11950	0
404	20250218	135100	5136630	11950	11950	11950	11950	0
405	20250218	135000	5136630	11950	11950	11950	11950	0
406	20250218	134900	5136630	11950	11950	11950	11950	0
407	20250218	134800	5136630	11950	11950	11950	11950	0
408	20250218	134700	5136630	11950	11950	11950	11950	0
409	20250218	134600	5136630	11950	11950	11950	11950	0
410	20250218	134500	5136630	11950	11950	11950	11950	0
411	20250218	134400	5136630	11950	11950	11950	11950	0
412	20250218	134300	5136630	11950	11950	11950	11950	0
413	20250218	134200	5136630	11950	11950	11950	11950	0
414	20250218	134100	5136630	11950	11950	11950	11950	0
415	20250218	134000	5136630	11950	11950	11950	11950	0
416	20250218	133900	5136630	11950	11950	11950	11950	0
417	20250218	133800	5136630	11950	11950	11950	11950	0
418	20250218	133700	5136630	11950	11950	11950	11950	0
419	20250218	133600	5136630	11950	11950	11950	11950	0
420	20250218	133500	5136630	11950	11950	11950	11950	0
421	20250218	133400	5136630	11950	11950	11950	11950	0
422	20250218	133300	5136630	11950	11950	11950	11950	0
423	20250218	133200	5136630	11950	11950	11950	11950	0
424	20250218	133100	5136630	11950	11950	11950	11950	0
425	20250218	133000	5136630	11950	11950	11950	11950	0
426	20250218	132900	5136630	11950	11950	11950	11950	0
427	20250218	132800	5136630	11950	11950	11950	11950	0
428	20250218	132700	5136630	11950	11950	11950	11950	0
429	20250218	132600	5136630	11950	11950	11950	11950	0
430	20250218	132500	5136630	11950	11950	11950	11950	0
431	20250218	132400	5136630	11950	11950	11950	11950	0
432	20250218	132300	5136630	11950	11950	11950	11950	0
433	20250218	132200	5136630	11950	11950	11950	11950	0
434	20250218	132100	5136630	11950	11950	11950	11950	0
435	20250218	132000	5136630	11950	11950	11950	11950	0
436	20250218	131900	5136630	11950	11950	11950	11950	0
437	20250218	131800	5136630	11950	11950	11950	11950	0
438	20250218	131700	5136630	11950	11950	11950	11950	0
439	20250218	131600	5136630	11950	11950	11950	11950	0
440	20250218	131500	5136630	11950	11950	11950	11950	0
441	20250218	131400	5136630	11950	11950	11950	11950	0
442	20250218	131300	5136630	11950	11950	11950	11950	0
443	20250218	131200	5136630	11950	11950	11950	11950	0
444	20250218	131100	5136630	11950	11950	11950	11950	0
445	20250218	131000	5136630	11950	11950	11950	11950	0
446	20250218	130900	5136630	11950	11950	11950	11950	0
447	20250218	130800	5136630	11950	11950	11950	11950	0
448	20250218	130700	5136630	11950	11950	11950	11950	0
449	20250218	130600	5136630	11950	11950	11950	11950	0
450	20250218	130500	5136630	11950	11950	11950	11950	0
451	20250218	130400	5136630	11950	11950	11950	11950	0
452	20250218	130300	5136630	11950	11950	11950	11950	0
453	20250218	130200	5136630	11950	11950	11950	11950	0
454	20250218	130100	5136630	11950	11950	11950	11950	0
455	20250218	130000	5136630	11950	11950	11950	11950	0
456	20250218	125900	5136630	11950	11950	11950	11950	0
457	20250218	125800	5136630	11950	11950	11950	11950	0
458	20250218	125700	5136630	11950	11950	11950	11950	0
459	20250218	125600	5136630	11950	11950	11950	11950	0
460	20250218	125500	5136630	11950	11950	11950	11950	0
461	20250218	125400	5136630	11950	11950	11950	11950	0
462	20250218	125300	5136630	11950	11950	11950	11950	0
463	20250218	125200	5136630	11950	11950	11950	11950	0
464	20250218	125100	5136630	11950	11950	11950	11950	0
465	20250218	125000	5136630	11950	11950	11950	11950	0
466	20250218	124900	5136630	11950	11950	11950	11950	0
467	20250218	124800	5136630	11950	11950	11950	11950	0
468	20250218	124700	5136630	11950	11950	11950	11950	0
469	20250218	124600	5136630	11950	11950	11950	11950	0
470	20250218	124500	5136630	11950	11950	11950	11950	0
471	20250218	124400	5136630	11950	11950	11950	11950	0
472	20250218	124300	5136630	11950	11950	11950	11950	0
473	20250218	124200	5136630	11950	11950	11950	11950	0
474	20250218	124100	5136630	11950	11950	11950	11950	0
475	20250218	124000	5136630	11950	11950	11950	11950	0
476	20250218	123900	5136630	11950	11950	11950	11950	0
477	20250218	123800	5136630	11950	11950	11950	11950	0
478	20250218	123700	5136630	11950	11950	11950	11950	0
479	20250218	123600	5136630	11950	11950	11950	11950	0
480	20250218	123500	5136630	11950	11950	11950	11950	0
481	20250218	123400	5136630	11950	11950	11950	11950	0
482	20250218	123300	5136630	11950	11950	11950	11950	0
483	20250218	123200	5136630	11950	11950	11950	11950	0
484	20250218	123100	5136630	11950	11950	11950	11950	0
485	20250218	123000	5136630	11950	11950	11950	11950	0
486	20250218	122900	5136630	11950	11950	11950	11950	0
487	20250218	122800	5136630	11950	11950	11950	11950	0
488	20250218	122700	5136630	11950	11950	11950	11950	0
489	20250218	122600	5136630	11950	11950	11950	11950	0
490	20250218	122500	5136630	11950	11950	11950	11950	0
491	20250218	122400	5136630	11950	11950	11950	11950	0
492	20250218	122300	5136630	11950	11950	11950	11950	0
493	20250218	122200	5136630	11950	11950	11950	11950	0
494	20250218	122100	5136630	11950	11950	11950	11950	0
495	20250218	122000	5136630	11950	11950	11950	11950	0
496	20250218	121900	5136630	11950	11950	11950	11950	0
497	20250218	121800	5136630	11950	11950	11950	11950	0
498	20250218	121700	5136630	11950	11950	11950	11950	0
499	20250218	121600	5136630	11950	11950	11950	11950	0
500	20250218	121500	5136630	11950	11950	11950	11950	0
501	20250218	121400	5136630	11950	11950	11950	11950	0
502	20250218	121300	5136630	11950	11950	11950	11950	0
503	20250218	121200	5136630	11950	11950	11950	11950	0
504	20250218	121100	5136630	11950	11950	11950	11950	0
505	20250218	121000	5136630	11950	11950	11950	11950	0
506	20250218	120900	5136630	11950	11950	11950	11950	0
507	20250218	120800	5136630	11950	11950	11950	11950	0
508	20250218	120700	5136630	11950	11950	11950	11950	0
509	20250218	120600	5136630	11950	11950	11950	11950	0
510	20250218	120500	5136630	11950	11950	11950	11950	0
511	20250218	120400	5136630	11950	11950	11950	11950	0
512	20250218	120300	5136630	11950	11950	11950	11950	0
513	20250218	120200	5136630	11950	11950	11950	11950	0
514	20250218	120100	5136630	11950	11950	11950	11950	0
515	20250218	120000	5136630	11950	11950	11950	11950	0
516	20250218	115900	5136630	11950	11950	11950	11950	0
517	20250218	115800	5136630	11950	11950	11950	11950	0
518	20250218	115700	5136630	11950	11950	11950	11950	0
519	20250218	115600	5136630	11950	11950	11950	11950	0
520	20250218	115500	5136630	11950	11950	11950	11950	50
521	20250218	115400	4539130	11950	11950	11950	11950	0
522	20250218	115300	4539130	11950	11950	11950	11950	0
523	20250218	115200	4539130	11950	11950	11950	11950	0
524	20250218	115100	4539130	11950	11950	11950	11950	0
525	20250218	115000	4539130	11950	11950	11950	11950	0
526	20250218	114900	4539130	11950	11950	11950	11950	0
527	20250218	114800	4539130	11950	11950	11950	11950	0
528	20250218	114700	4539130	11950	11950	11950	11950	1
529	20250218	114600	4527180	11680	11680	11680	11680	28
530	20250218	114500	4200140	11680	11680	11680	11680	0
531	20250218	114400	4200140	11680	11680	11680	11680	0
532	20250218	114300	4200140	11680	11680	11680	11680	30
533	20250218	114200	3849740	11960	11960	11960	11960	0
534	20250218	114100	3849740	11960	11960	11960	11960	0
535	20250218	114000	3849740	11960	11960	11960	11960	0
536	20250218	113900	3849740	11960	11960	11960	11960	0
537	20250218	113800	3849740	11960	11960	11960	11960	0
538	20250218	113700	3849740	11960	11960	11960	11960	0
539	20250218	113600	3849740	11960	11960	11960	11960	1
540	20250218	113500	3837780	11660	11660	11660	11660	0
541	20250218	113400	3837780	11660	11660	11660	11660	0
542	20250218	113300	3837780	11660	11660	11660	11660	30
543	20250218	113200	3487980	11960	11960	11960	11960	0
544	20250218	113100	3487980	11960	11960	11960	11960	0
545	20250218	113000	3487980	11960	11960	11960	11960	0
546	20250218	112900	3487980	11960	11960	11960	11960	0
547	20250218	112800	3487980	11960	11960	11960	11960	0
548	20250218	112700	3487980	11960	11960	11960	11960	0
549	20250218	112600	3487980	11960	11960	11960	11960	0
550	20250218	112500	3487980	11960	11960	11960	11960	0
551	20250218	112400	3487980	11960	11960	11960	11960	0
552	20250218	112300	3487980	11960	11960	11960	11960	0
553	20250218	112200	3487980	11960	11960	11960	11960	0
554	20250218	112100	3487980	11960	11960	11960	11960	0
555	20250218	112000	3487980	11960	11960	11960	11960	0
556	20250218	111900	3487980	11960	11960	11960	11960	0
557	20250218	111800	3487980	11960	11960	11960	11960	0
558	20250218	111700	3487980	11960	11960	11960	11960	0
559	20250218	111600	3487980	11960	11960	11960	11960	0
560	20250218	111500	3487980	11960	11960	11960	11960	0
561	20250218	111400	3487980	11960	11960	11960	11960	0
562	20250218	111300	3487980	11960	11960	11960	11960	0
563	20250218	111200	3487980	11960	11960	11960	11960	0
564	20250218	111100	3487980	11960	11960	11960	11960	0
565	20250218	111000	3487980	11960	11960	11960	11960	0
566	20250218	110900	3487980	11960	11960	11960	11960	0
567	20250218	110800	3487980	11960	11960	11960	11960	0
568	20250218	110700	3487980	11960	11960	11960	11960	0
569	20250218	110600	3487980	11960	11960	11960	11960	0
570	20250218	110500	3487980	11960	11960	11960	11960	0
571	20250218	110400	3487980	11960	11960	11960	11960	0
572	20250218	110300	3487980	11960	11960	11960	11960	0
573	20250218	110200	3487980	11960	11960	11960	11960	0
574	20250218	110100	3487980	11960	11960	11960	11960	0
575	20250218	110000	3487980	11960	11960	11960	11960	0
576	20250218	105900	3487980	11960	11960	11960	11960	0
577	20250218	105800	3487980	11960	11960	11960	11960	0
578	20250218	105700	3487980	11960	11960	11960	11960	0
579	20250218	105600	3487980	11960	11960	11960	11960	0
580	20250218	105500	3487980	11960	11960	11960	11960	0
581	20250218	105400	3487980	11960	11960	11960	11960	0
582	20250218	105300	3487980	11960	11960	11960	11960	0
583	20250218	105200	3487980	11960	11960	11960	11960	0
584	20250218	105100	3487980	11960	11960	11960	11960	0
585	20250218	105000	3487980	11960	11960	11960	11960	0
586	20250218	104900	3487980	11960	11960	11960	11960	0
587	20250218	104800	3487980	11960	11960	11960	11960	0
588	20250218	104700	3487980	11960	11960	11960	11960	0
589	20250218	104600	3487980	11960	11960	11960	11960	1
590	20250218	104500	3476020	11590	11590	11590	11590	2
591	20250218	104400	3452840	11970	11970	11970	11970	0
592	20250218	104300	3452840	11970	11970	11970	11970	0
593	20250218	104200	3452840	11970	11970	11970	11970	0
594	20250218	104100	3452840	11970	11970	11970	11970	0
595	20250218	104000	3452840	11970	11970	11970	11970	0
596	20250218	103900	3452840	11970	11970	11970	11970	0
597	20250218	103800	3452840	11970	11970	11970	11970	0
598	20250218	103700	3452840	11970	11970	11970	11970	0
599	20250218	103600	3452840	11970	11970	11970	11970	0
600	20250218	103500	3452840	11970	11970	11970	11970	0
601	20250218	103400	3452840	11970	11970	11970	11970	0
602	20250218	103300	3452840	11970	11970	11970	11970	0
603	20250218	103200	3452840	11970	11970	11970	11970	0
604	20250218	103100	3452840	11970	11970	11970	11970	0
605	20250218	103000	3452840	11970	11970	11970	11970	0
606	20250218	102900	3452840	11970	11970	11970	11970	0
607	20250218	102800	3452840	11970	11970	11970	11970	0
608	20250218	102700	3452840	11970	11970	11970	11970	0
609	20250218	102600	3452840	11970	11970	11970	11970	0
610	20250218	102500	3452840	11970	11970	11970	11970	0
611	20250218	102400	3452840	11970	11970	11970	11970	0
612	20250218	102300	3452840	11970	11970	11970	11970	0
613	20250218	102200	3452840	11970	11970	11970	11970	0
614	20250218	102100	3452840	11970	11970	11970	11970	0
615	20250218	102000	3452840	11970	11970	11970	11970	0
616	20250218	101900	3452840	11970	11970	11970	11970	0
617	20250218	101800	3452840	11970	11970	11970	11970	0
618	20250218	101700	3452840	11970	11970	11970	11970	0
619	20250218	101600	3452840	11970	11970	11970	11970	1
620	20250218	101500	3440870	11590	11590	11590	11590	50
621	20250218	101400	2861370	11590	11590	11590	11590	10
622	20250218	101300	2745470	11590	11590	11590	11590	0
623	20250218	101200	2745470	11590	11590	11590	11590	4
624	20250218	101100	2699110	11990	11990	11990	11990	0
625	20250218	101000	2699110	11990	11990	11990	11990	0
626	20250218	100900	2699110	11990	11990	11990	11990	0
627	20250218	100800	2699110	11990	11990	11990	11990	0
628	20250218	100700	2699110	11990	11990	11990	11990	0
629	20250218	100600	2699110	11990	11990	11990	11990	0
630	20250218	100500	2699110	11990	11990	11990	11990	0
631	20250218	100400	2699110	11990	11990	11990	11990	0
632	20250218	100300	2699110	11990	11990	11990	11990	0
633	20250218	100200	2699110	11990	11990	11990	11990	0
634	20250218	100100	2699110	11990	11990	11990	11990	0
635	20250218	100000	2699110	11990	11990	11990	11990	0
636	20250218	095900	2699110	11990	11990	11990	11990	0
637	20250218	095800	2699110	11990	11990	11990	11990	0
638	20250218	095700	2699110	11990	11570	11990	11570	11
639	20250218	095600	2571420	11550	11550	11550	11550	5
640	20250218	095500	2513670	11520	11550	11550	11520	56
641	20250218	095400	1867650	11560	11560	11560	11560	36
642	20250218	095300	1451490	12090	12090	12090	12090	0
643	20250218	095200	1451490	12090	12090	12090	12090	0
644	20250218	095100	1451490	12090	12090	12090	12090	0
645	20250218	095000	1451490	12090	12090	12090	12090	0
646	20250218	094900	1451490	12090	12090	12090	12090	0
647	20250218	094800	1451490	12090	12090	12090	12090	0
648	20250218	094700	1451490	12090	12090	12090	12090	0
649	20250218	094600	1451490	12090	12090	12090	12090	0
650	20250218	094500	1451490	12090	12090	12090	12090	0
651	20250218	094400	1451490	12090	12090	12090	12090	0
652	20250218	094300	1451490	12090	12090	12090	12090	0
653	20250218	094200	1451490	12090	12090	12090	12090	0
654	20250218	094100	1451490	12090	12090	12090	12090	0
655	20250218	094000	1451490	12090	12090	12090	12090	0
656	20250218	093900	1451490	12090	12090	12090	12090	0
657	20250218	093800	1451490	12090	12090	12090	12090	0
658	20250218	093700	1451490	12090	12090	12090	12090	0
659	20250218	093600	1451490	12090	12090	12090	12090	0
660	20250218	093500	1451490	12090	12090	12090	12090	0
661	20250218	093400	1451490	12090	12090	12090	12090	0
662	20250218	093300	1451490	12090	12090	12090	12090	0
663	20250218	093200	1451490	12090	12090	12090	12090	0
664	20250218	093100	1451490	12090	12090	12090	12090	0
665	20250218	093000	1451490	12090	12090	12090	12090	0
666	20250218	092900	1451490	12090	12090	12090	12090	0
667	20250218	092800	1451490	12090	12090	12090	12090	0
668	20250218	092700	1451490	12090	12090	12090	12090	0
669	20250218	092600	1451490	12090	12090	12090	12090	0
670	20250218	092500	1451490	12090	12090	12090	12090	81
671	20250218	092400	472200	12090	12090	12090	12090	0
672	20250218	092300	472200	12090	12090	12090	12090	0
673	20250218	092200	472200	12090	12090	12090	12090	19
674	20250218	092100	242490	12090	12090	12090	12090	0
675	20250218	092000	242490	12090	12090	12090	12090	0
676	20250218	091900	242490	12090	12090	12090	12090	0
677	20250218	091800	242490	12090	12090	12090	12090	0
678	20250218	091700	242490	12090	12090	12090	12090	0
679	20250218	091600	242490	12090	12090	12090	12090	0
680	20250218	091500	242490	12090	12090	12090	12090	1
681	20250218	091400	230400	11520	11520	11520	11520	0
682	20250218	091300	230400	11520	11520	11520	11520	20
683	20250218	091200	0	11990	11990	11990	11990	0
684	20250218	091100	0	11990	11990	11990	11990	0
685	20250218	091000	0	11990	11990	11990	11990	0
686	20250218	090900	0	11990	11990	11990	11990	0
687	20250218	090800	0	11990	11990	11990	11990	0
688	20250218	090700	0	11990	11990	11990	11990	0
689	20250218	090600	0	11990	11990	11990	11990	0
690	20250218	090500	0	11990	11990	11990	11990	0
691	20250218	090400	0	11990	11990	11990	11990	0
692	20250218	090300	0	11990	11990	11990	11990	0
693	20250218	090200	0	11990	11990	11990	11990	0
694	20250218	090100	0	11990	11990	11990	11990	0
695	20250218	090000	0	11990	11990	11990	11990	0