KissMeData/023810/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	190900	82170560	5940	5940	5940	5940	1617
3	20250218	190800	82170560	5940	5940	5940	5940	0
4	20250218	190700	82170560	5940	5940	5940	5940	0
5	20250218	190600	82170560	5940	5940	5940	5940	0
6	20250218	190500	82170560	5940	5940	5940	5940	0
7	20250218	190400	82170560	5940	5940	5940	5940	0
8	20250218	190300	82170560	5940	5940	5940	5940	0
9	20250218	190200	82170560	5940	5940	5940	5940	0
10	20250218	190100	82170560	5940	5940	5940	5940	0
11	20250218	190000	82170560	5940	5940	5940	5940	0
12	20250218	185900	82170560	5940	5940	5940	5940	0
13	20250218	185800	82170560	5940	5940	5940	5940	0
14	20250218	185700	82170560	5940	5940	5940	5940	0
15	20250218	185600	82170560	5940	5940	5940	5940	0
16	20250218	185500	82170560	5940	5940	5940	5940	0
17	20250218	185400	82170560	5940	5940	5940	5940	0
18	20250218	185300	82170560	5940	5940	5940	5940	0
19	20250218	185200	82170560	5940	5940	5940	5940	0
20	20250218	185100	82170560	5940	5940	5940	5940	0
21	20250218	185000	82170560	5940	5940	5940	5940	0
22	20250218	184900	82170560	5940	5940	5940	5940	0
23	20250218	184800	82170560	5940	5940	5940	5940	0
24	20250218	184700	82170560	5940	5940	5940	5940	0
25	20250218	184600	82170560	5940	5940	5940	5940	0
26	20250218	184500	82170560	5940	5940	5940	5940	0
27	20250218	184400	82170560	5940	5940	5940	5940	0
28	20250218	184300	82170560	5940	5940	5940	5940	0
29	20250218	184200	82170560	5940	5940	5940	5940	0
30	20250218	184100	82170560	5940	5940	5940	5940	0
31	20250218	184000	82170560	5940	5940	5940	5940	0
32	20250218	183900	82170560	5940	5940	5940	5940	1617
33	20250218	183800	82170560	5940	5940	5940	5940	0
34	20250218	183700	82170560	5940	5940	5940	5940	0
35	20250218	183600	82170560	5940	5940	5940	5940	0
36	20250218	183500	82170560	5940	5940	5940	5940	0
37	20250218	183400	82170560	5940	5940	5940	5940	0
38	20250218	183300	82170560	5940	5940	5940	5940	0
39	20250218	183200	82170560	5940	5940	5940	5940	0
40	20250218	183100	82170560	5940	5940	5940	5940	0
41	20250218	183000	82170560	5940	5940	5940	5940	0
42	20250218	182900	82170560	5940	5940	5940	5940	0
43	20250218	182800	82170560	5940	5940	5940	5940	0
44	20250218	182700	82170560	5940	5940	5940	5940	0
45	20250218	182600	82170560	5940	5940	5940	5940	0
46	20250218	182500	82170560	5940	5940	5940	5940	0
47	20250218	182400	82170560	5940	5940	5940	5940	0
48	20250218	182300	82170560	5940	5940	5940	5940	0
49	20250218	182200	82170560	5940	5940	5940	5940	0
50	20250218	182100	82170560	5940	5940	5940	5940	0
51	20250218	182000	82170560	5940	5940	5940	5940	0
52	20250218	181900	82170560	5940	5940	5940	5940	0
53	20250218	181800	82170560	5940	5940	5940	5940	0
54	20250218	181700	82170560	5940	5940	5940	5940	0
55	20250218	181600	82170560	5940	5940	5940	5940	0
56	20250218	181500	82170560	5940	5940	5940	5940	0
57	20250218	181400	82170560	5940	5940	5940	5940	0
58	20250218	181300	82170560	5940	5940	5940	5940	0
59	20250218	181200	82170560	5940	5940	5940	5940	0
60	20250218	181100	82170560	5940	5940	5940	5940	0
61	20250218	181000	82170560	5940	5940	5940	5940	0
62	20250218	180900	82170560	5940	5940	5940	5940	1617
63	20250218	180800	82170560	5940	5940	5940	5940	0
64	20250218	180700	82170560	5940	5940	5940	5940	0
65	20250218	180600	82170560	5940	5940	5940	5940	0
66	20250218	180500	82170560	5940	5940	5940	5940	0
67	20250218	180400	82170560	5940	5940	5940	5940	0
68	20250218	180300	82170560	5940	5940	5940	5940	0
69	20250218	180200	82170560	5940	5940	5940	5940	0
70	20250218	180100	82170560	5940	5940	5940	5940	0
71	20250218	180000	82170560	5940	5940	5940	5940	0
72	20250218	175900	82170560	5940	5940	5940	5940	0
73	20250218	175800	82170560	5940	5940	5940	5940	0
74	20250218	175700	82170560	5940	5940	5940	5940	0
75	20250218	175600	82170560	5940	5940	5940	5940	0
76	20250218	175500	82170560	5940	5940	5940	5940	0
77	20250218	175400	82170560	5940	5940	5940	5940	0
78	20250218	175300	82170560	5940	5940	5940	5940	0
79	20250218	175200	82170560	5940	5940	5940	5940	0
80	20250218	175100	82170560	5940	5940	5940	5940	0
81	20250218	175000	82170560	5940	5940	5940	5940	0
82	20250218	174900	82170560	5940	5940	5940	5940	0
83	20250218	174800	82170560	5940	5940	5940	5940	0
84	20250218	174700	82170560	5940	5940	5940	5940	0
85	20250218	174600	82170560	5940	5940	5940	5940	0
86	20250218	174500	82170560	5940	5940	5940	5940	0
87	20250218	174400	82170560	5940	5940	5940	5940	0
88	20250218	174300	82170560	5940	5940	5940	5940	0
89	20250218	174200	82170560	5940	5940	5940	5940	0
90	20250218	174100	82170560	5940	5940	5940	5940	0
91	20250218	174000	82170560	5940	5940	5940	5940	0
92	20250218	173900	82170560	5940	5940	5940	5940	1617
93	20250218	173800	82170560	5940	5940	5940	5940	0
94	20250218	173700	82170560	5940	5940	5940	5940	0
95	20250218	173600	82170560	5940	5940	5940	5940	0
96	20250218	173500	82170560	5940	5940	5940	5940	0
97	20250218	173400	82170560	5940	5940	5940	5940	0
98	20250218	173300	82170560	5940	5940	5940	5940	0
99	20250218	173200	82170560	5940	5940	5940	5940	0
100	20250218	173100	82170560	5940	5940	5940	5940	0
101	20250218	173000	82170560	5940	5940	5940	5940	0
102	20250218	172900	82170560	5940	5940	5940	5940	0
103	20250218	172800	82170560	5940	5940	5940	5940	0
104	20250218	172700	82170560	5940	5940	5940	5940	0
105	20250218	172600	82170560	5940	5940	5940	5940	0
106	20250218	172500	82170560	5940	5940	5940	5940	0
107	20250218	172400	82170560	5940	5940	5940	5940	0
108	20250218	172300	82170560	5940	5940	5940	5940	0
109	20250218	172200	82170560	5940	5940	5940	5940	0
110	20250218	172100	82170560	5940	5940	5940	5940	0
111	20250218	172000	82170560	5940	5940	5940	5940	0
112	20250218	171900	82170560	5940	5940	5940	5940	0
113	20250218	171800	82170560	5940	5940	5940	5940	0
114	20250218	171700	82170560	5940	5940	5940	5940	0
115	20250218	171600	82170560	5940	5940	5940	5940	0
116	20250218	171500	82170560	5940	5940	5940	5940	0
117	20250218	171400	82170560	5940	5940	5940	5940	0
118	20250218	171300	82170560	5940	5940	5940	5940	0
119	20250218	171200	82170560	5940	5940	5940	5940	0
120	20250218	171100	82170560	5940	5940	5940	5940	0
121	20250218	171000	82170560	5940	5940	5940	5940	0
122	20250218	170900	82170560	5940	5940	5940	5940	1617
123	20250218	170800	82170560	5940	5940	5940	5940	0
124	20250218	170700	82170560	5940	5940	5940	5940	0
125	20250218	170600	82170560	5940	5940	5940	5940	0
126	20250218	170500	82170560	5940	5940	5940	5940	0
127	20250218	170400	82170560	5940	5940	5940	5940	0
128	20250218	170300	82170560	5940	5940	5940	5940	0
129	20250218	170200	82170560	5940	5940	5940	5940	0
130	20250218	170100	82170560	5940	5940	5940	5940	0
131	20250218	170000	82170560	5940	5940	5940	5940	0
132	20250218	165900	82170560	5940	5940	5940	5940	0
133	20250218	165800	82170560	5940	5940	5940	5940	0
134	20250218	165700	82170560	5940	5940	5940	5940	0
135	20250218	165600	82170560	5940	5940	5940	5940	0
136	20250218	165500	82170560	5940	5940	5940	5940	0
137	20250218	165400	82170560	5940	5940	5940	5940	0
138	20250218	165300	82170560	5940	5940	5940	5940	0
139	20250218	165200	82170560	5940	5940	5940	5940	0
140	20250218	165100	82170560	5940	5940	5940	5940	0
141	20250218	165000	82170560	5940	5940	5940	5940	0
142	20250218	164900	82170560	5940	5940	5940	5940	0
143	20250218	164800	82170560	5940	5940	5940	5940	0
144	20250218	164700	82170560	5940	5940	5940	5940	0
145	20250218	164600	82170560	5940	5940	5940	5940	0
146	20250218	164500	82170560	5940	5940	5940	5940	0
147	20250218	164400	82170560	5940	5940	5940	5940	0
148	20250218	164300	82170560	5940	5940	5940	5940	0
149	20250218	164200	82170560	5940	5940	5940	5940	0
150	20250218	164100	82170560	5940	5940	5940	5940	0
151	20250218	164000	82170560	5940	5940	5940	5940	0
152	20250218	163900	82170560	5940	5940	5940	5940	1617
153	20250218	163800	82170560	5940	5940	5940	5940	0
154	20250218	163700	82170560	5940	5940	5940	5940	0
155	20250218	163600	82170560	5940	5940	5940	5940	0
156	20250218	163500	82170560	5940	5940	5940	5940	0
157	20250218	163400	82170560	5940	5940	5940	5940	0
158	20250218	163300	82170560	5940	5940	5940	5940	0
159	20250218	163200	82170560	5940	5940	5940	5940	0
160	20250218	163100	82170560	5940	5940	5940	5940	0
161	20250218	163000	82170560	5940	5940	5940	5940	0
162	20250218	162900	82170560	5940	5940	5940	5940	0
163	20250218	162800	82170560	5940	5940	5940	5940	0
164	20250218	162700	82170560	5940	5940	5940	5940	0
165	20250218	162600	82170560	5940	5940	5940	5940	0
166	20250218	162500	82170560	5940	5940	5940	5940	0
167	20250218	162400	82170560	5940	5940	5940	5940	0
168	20250218	162300	82170560	5940	5940	5940	5940	0
169	20250218	162200	82170560	5940	5940	5940	5940	0
170	20250218	162100	82170560	5940	5940	5940	5940	0
171	20250218	162000	82170560	5940	5940	5940	5940	0
172	20250218	161900	82170560	5940	5940	5940	5940	0
173	20250218	161800	82170560	5940	5940	5940	5940	0
174	20250218	161700	82170560	5940	5940	5940	5940	0
175	20250218	161600	82170560	5940	5940	5940	5940	0
176	20250218	161500	82170560	5940	5940	5940	5940	0
177	20250218	161400	82170560	5940	5940	5940	5940	0
178	20250218	161300	82170560	5940	5940	5940	5940	0
179	20250218	161200	82170560	5940	5940	5940	5940	0
180	20250218	161100	82170560	5940	5940	5940	5940	0
181	20250218	161000	82170560	5940	5940	5940	5940	0
182	20250218	160900	82170560	5940	5940	5940	5940	1617
183	20250218	160800	82170560	5940	5940	5940	5940	0
184	20250218	160700	82170560	5940	5940	5940	5940	0
185	20250218	160600	82170560	5940	5940	5940	5940	0
186	20250218	160500	82170560	5940	5940	5940	5940	0
187	20250218	160400	82170560	5940	5940	5940	5940	0
188	20250218	160300	82170560	5940	5940	5940	5940	0
189	20250218	160200	82170560	5940	5940	5940	5940	0
190	20250218	160100	82170560	5940	5940	5940	5940	0
191	20250218	160000	82170560	5940	5940	5940	5940	0
192	20250218	155900	82170560	5940	5940	5940	5940	0
193	20250218	155800	82170560	5940	5940	5940	5940	0
194	20250218	155700	82170560	5940	5940	5940	5940	0
195	20250218	155600	82170560	5940	5940	5940	5940	0
196	20250218	155500	82170560	5940	5940	5940	5940	0
197	20250218	155400	82170560	5940	5940	5940	5940	0
198	20250218	155300	82170560	5940	5940	5940	5940	0
199	20250218	155200	82170560	5940	5940	5940	5940	0
200	20250218	155100	82170560	5940	5940	5940	5940	0
201	20250218	155000	82170560	5940	5940	5940	5940	0
202	20250218	154900	82170560	5940	5940	5940	5940	0
203	20250218	154800	82170560	5940	5940	5940	5940	0
204	20250218	154700	82170560	5940	5940	5940	5940	0
205	20250218	154600	82170560	5940	5940	5940	5940	0
206	20250218	154500	82170560	5940	5940	5940	5940	0
207	20250218	154400	82170560	5940	5940	5940	5940	0
208	20250218	154300	82170560	5940	5940	5940	5940	0
209	20250218	154200	82170560	5940	5940	5940	5940	0
210	20250218	154100	82170560	5940	5940	5940	5940	0
211	20250218	154000	82170560	5940	5940	5940	5940	0
212	20250218	153900	82170560	5940	5940	5940	5940	1617
213	20250218	153800	82170560	5940	5940	5940	5940	0
214	20250218	153700	82170560	5940	5940	5940	5940	0
215	20250218	153600	82170560	5940	5940	5940	5940	0
216	20250218	153500	82170560	5940	5940	5940	5940	0
217	20250218	153400	82170560	5940	5940	5940	5940	0
218	20250218	153300	82170560	5940	5940	5940	5940	0
219	20250218	153200	82170560	5940	5940	5940	5940	0
220	20250218	153100	82170560	5940	5940	5940	5940	0
221	20250218	153000	82170560	5940	5940	5940	5940	1617
222	20250218	152900	72565580	5900	5900	5900	5900	0
223	20250218	152800	72565580	5900	5900	5900	5900	0
224	20250218	152700	72565580	5900	5900	5900	5900	0
225	20250218	152600	72565580	5900	5900	5900	5900	0
226	20250218	152500	72565580	5900	5900	5900	5900	0
227	20250218	152400	72565580	5900	5900	5900	5900	0
228	20250218	152300	72565580	5900	5900	5900	5900	0
229	20250218	152200	72565580	5900	5900	5900	5900	0
230	20250218	152100	72565580	5900	5900	5900	5900	0
231	20250218	152000	72565580	5900	5900	5900	5900	0
232	20250218	151900	72565580	5900	5840	5900	5830	1004
233	20250218	151800	66700920	5850	5870	5870	5850	783
234	20250218	151700	62113370	5890	5890	5890	5890	0
235	20250218	151600	62113370	5890	5890	5890	5890	0
236	20250218	151500	62113370	5890	5890	5890	5890	0
237	20250218	151400	62113370	5890	5890	5890	5890	0
238	20250218	151300	62113370	5890	5890	5890	5890	1
239	20250218	151200	62107480	5870	5870	5870	5870	89
240	20250218	151100	61585050	5860	5860	5860	5860	0
241	20250218	151000	61585050	5860	5860	5860	5860	0
242	20250218	150900	61585050	5860	5860	5860	5860	0
243	20250218	150800	61585050	5860	5860	5860	5860	0
244	20250218	150700	61585050	5860	5860	5860	5860	0
245	20250218	150600	61585050	5860	5860	5860	5860	0
246	20250218	150500	61585050	5860	5860	5860	5860	0
247	20250218	150400	61585050	5860	5860	5860	5860	1000
248	20250218	150300	55725050	5860	5870	5870	5860	38
249	20250218	150200	55502300	5890	5890	5890	5890	0
250	20250218	150100	55502300	5890	5890	5890	5890	0
251	20250218	150000	55502300	5890	5890	5890	5890	0
252	20250218	145900	55502300	5890	5890	5890	5890	0
253	20250218	145800	55502300	5890	5890	5890	5890	0
254	20250218	145700	55502300	5890	5890	5890	5890	0
255	20250218	145600	55502300	5890	5890	5890	5890	0
256	20250218	145500	55502300	5890	5890	5890	5890	5
257	20250218	145400	55472850	5890	5890	5890	5890	4
258	20250218	145300	55449290	5860	5860	5860	5860	0
259	20250218	145200	55449290	5860	5860	5860	5860	0
260	20250218	145100	55449290	5860	5860	5860	5860	0
261	20250218	145000	55449290	5860	5860	5860	5860	11
262	20250218	144900	55384830	5860	5860	5860	5860	0
263	20250218	144800	55384830	5860	5880	5880	5860	100
264	20250218	144700	54798090	5870	5870	5870	5870	0
265	20250218	144600	54798090	5870	5870	5870	5870	0
266	20250218	144500	54798090	5870	5870	5870	5870	0
267	20250218	144400	54798090	5870	5870	5870	5870	0
268	20250218	144300	54798090	5870	5870	5870	5870	0
269	20250218	144200	54798090	5870	5870	5870	5870	0
270	20250218	144100	54798090	5870	5870	5870	5870	0
271	20250218	144000	54798090	5870	5870	5870	5870	0
272	20250218	143900	54798090	5870	5870	5870	5870	0
273	20250218	143800	54798090	5870	5870	5870	5870	0
274	20250218	143700	54798090	5870	5870	5870	5870	0
275	20250218	143600	54798090	5870	5870	5870	5870	0
276	20250218	143500	54798090	5870	5870	5870	5870	0
277	20250218	143400	54798090	5870	5870	5870	5870	200
278	20250218	143300	53624090	5900	5900	5900	5900	0
279	20250218	143200	53624090	5900	5900	5900	5900	1
280	20250218	143100	53618190	5870	5870	5870	5870	0
281	20250218	143000	53618190	5870	5870	5870	5870	0
282	20250218	142900	53618190	5870	5870	5870	5870	0
283	20250218	142800	53618190	5870	5870	5870	5870	0
284	20250218	142700	53618190	5870	5870	5870	5870	0
285	20250218	142600	53618190	5870	5870	5870	5870	0
286	20250218	142500	53618190	5870	5870	5870	5870	0
287	20250218	142400	53618190	5870	5870	5870	5870	265
288	20250218	142300	52062640	5870	5870	5870	5870	0
289	20250218	142200	52062640	5870	5880	5880	5870	259
290	20250218	142100	50541570	5880	5880	5880	5880	0
291	20250218	142000	50541570	5880	5880	5880	5880	16
292	20250218	141900	50447490	5910	5910	5910	5910	0
293	20250218	141800	50447490	5910	5910	5910	5910	0
294	20250218	141700	50447490	5910	5910	5910	5910	0
295	20250218	141600	50447490	5910	5910	5910	5910	0
296	20250218	141500	50447490	5910	5910	5910	5910	0
297	20250218	141400	50447490	5910	5910	5910	5910	0
298	20250218	141300	50447490	5910	5910	5910	5910	0
299	20250218	141200	50447490	5910	5910	5910	5910	0
300	20250218	141100	50447490	5910	5910	5910	5910	10
301	20250218	141000	50388390	5920	5920	5920	5920	0
302	20250218	140900	50388390	5920	5920	5920	5920	0
303	20250218	140800	50388390	5920	5920	5920	5920	0
304	20250218	140700	50388390	5920	5920	5920	5920	0
305	20250218	140600	50388390	5920	5920	5920	5920	0
306	20250218	140500	50388390	5920	5920	5920	5920	0
307	20250218	140400	50388390	5920	5920	5920	5920	0
308	20250218	140300	50388390	5920	5920	5920	5920	0
309	20250218	140200	50388390	5920	5920	5920	5920	0
310	20250218	140100	50388390	5920	5920	5920	5920	0
311	20250218	140000	50388390	5920	5920	5920	5920	0
312	20250218	135900	50388390	5920	5920	5920	5920	0
313	20250218	135800	50388390	5920	5920	5920	5920	0
314	20250218	135700	50388390	5920	5910	5920	5910	300
315	20250218	135600	48614450	5910	5910	5910	5910	0
316	20250218	135500	48614450	5910	5910	5910	5910	0
317	20250218	135400	48614450	5910	5910	5910	5910	0
318	20250218	135300	48614450	5910	5910	5910	5910	0
319	20250218	135200	48614450	5910	5910	5910	5910	45
320	20250218	135100	48348500	5910	5910	5910	5910	300
321	20250218	135000	46575500	5910	5910	5910	5910	0
322	20250218	134900	46575500	5910	5910	5910	5910	0
323	20250218	134800	46575500	5910	5910	5910	5910	0
324	20250218	134700	46575500	5910	5910	5910	5910	0
325	20250218	134600	46575500	5910	5910	5910	5910	0
326	20250218	134500	46575500	5910	5910	5910	5910	0
327	20250218	134400	46575500	5910	5910	5910	5910	0
328	20250218	134300	46575500	5910	5910	5910	5910	0
329	20250218	134200	46575500	5910	5910	5910	5910	0
330	20250218	134100	46575500	5910	5910	5910	5910	0
331	20250218	134000	46575500	5910	5910	5910	5910	0
332	20250218	133900	46575500	5910	5910	5910	5910	0
333	20250218	133800	46575500	5910	5910	5910	5910	0
334	20250218	133700	46575500	5910	5900	5910	5900	16
335	20250218	133600	46481080	5870	5870	5870	5870	0
336	20250218	133500	46481080	5870	5870	5870	5870	0
337	20250218	133400	46481080	5870	5870	5870	5870	0
338	20250218	133300	46481080	5870	5880	5880	5870	210
339	20250218	133200	45247780	5910	5910	5910	5910	2
340	20250218	133100	45235960	5880	5880	5880	5880	0
341	20250218	133000	45235960	5880	5880	5880	5880	0
342	20250218	132900	45235960	5880	5880	5880	5880	0
343	20250218	132800	45235960	5880	5900	5910	5880	8
344	20250218	132700	45188830	5910	5910	5910	5910	0
345	20250218	132600	45188830	5910	5910	5910	5910	0
346	20250218	132500	45188830	5910	5910	5910	5910	0
347	20250218	132400	45188830	5910	5910	5910	5910	0
348	20250218	132300	45188830	5910	5910	5910	5910	0
349	20250218	132200	45188830	5910	5910	5910	5910	0
350	20250218	132100	45188830	5910	5910	5910	5910	0
351	20250218	132000	45188830	5910	5910	5910	5910	0
352	20250218	131900	45188830	5910	5910	5910	5910	0
353	20250218	131800	45188830	5910	5910	5910	5910	0
354	20250218	131700	45188830	5910	5910	5910	5910	0
355	20250218	131600	45188830	5910	5910	5910	5910	0
356	20250218	131500	45188830	5910	5910	5910	5910	0
357	20250218	131400	45188830	5910	5910	5910	5910	0
358	20250218	131300	45188830	5910	5910	5910	5910	0
359	20250218	131200	45188830	5910	5910	5910	5910	0
360	20250218	131100	45188830	5910	5910	5910	5910	0
361	20250218	131000	45188830	5910	5910	5910	5910	0
362	20250218	130900	45188830	5910	5910	5910	5910	0
363	20250218	130800	45188830	5910	5910	5910	5910	0
364	20250218	130700	45188830	5910	5910	5910	5910	0
365	20250218	130600	45188830	5910	5910	5910	5910	0
366	20250218	130500	45188830	5910	5910	5910	5910	0
367	20250218	130400	45188830	5910	5910	5910	5910	0
368	20250218	130300	45188830	5910	5910	5910	5910	0
369	20250218	130200	45188830	5910	5910	5910	5910	0
370	20250218	130100	45188830	5910	5910	5910	5910	0
371	20250218	130000	45188830	5910	5910	5910	5910	0
372	20250218	125900	45188830	5910	5910	5910	5910	0
373	20250218	125800	45188830	5910	5910	5910	5910	0
374	20250218	125700	45188830	5910	5910	5910	5910	0
375	20250218	125600	45188830	5910	5910	5910	5910	0
376	20250218	125500	45188830	5910	5910	5910	5910	0
377	20250218	125400	45188830	5910	5910	5910	5910	0
378	20250218	125300	45188830	5910	5910	5910	5910	1
379	20250218	125200	45182920	5920	5920	5920	5920	5
380	20250218	125100	45153320	5920	5920	5920	5920	1
381	20250218	125000	45147400	5870	5870	5870	5870	0
382	20250218	124900	45147400	5870	5870	5870	5870	0
383	20250218	124800	45147400	5870	5870	5870	5870	10
384	20250218	124700	45088700	5870	5870	5870	5870	0
385	20250218	124600	45088700	5870	5870	5870	5870	0
386	20250218	124500	45088700	5870	5870	5870	5870	4
387	20250218	124400	45065220	5920	5920	5920	5920	0
388	20250218	124300	45065220	5920	5920	5920	5920	0
389	20250218	124200	45065220	5920	5920	5920	5920	1
390	20250218	124100	45059300	5910	5920	5920	5910	275
391	20250218	124000	43434000	5910	5910	5910	5910	307
392	20250218	123900	41619630	5880	5880	5880	5880	0
393	20250218	123800	41619630	5880	5880	5880	5880	0
394	20250218	123700	41619630	5880	5880	5880	5880	99
395	20250218	123600	41037510	5880	5880	5880	5880	0
396	20250218	123500	41037510	5880	5880	5880	5880	0
397	20250218	123400	41037510	5880	5870	5880	5870	175
398	20250218	123300	40010240	5870	5870	5870	5870	0
399	20250218	123200	40010240	5870	5870	5870	5870	0
400	20250218	123100	40010240	5870	5870	5870	5870	0
401	20250218	123000	40010240	5870	5870	5870	5870	0
402	20250218	122900	40010240	5870	5870	5870	5870	0
403	20250218	122800	40010240	5870	5870	5870	5870	0
404	20250218	122700	40010240	5870	5870	5870	5870	27
405	20250218	122600	39851750	5870	5870	5870	5870	0
406	20250218	122500	39851750	5870	5870	5870	5870	73
407	20250218	122400	39423240	5870	5870	5870	5870	0
408	20250218	122300	39423240	5870	5870	5870	5870	0
409	20250218	122200	39423240	5870	5870	5870	5870	0
410	20250218	122100	39423240	5870	5870	5870	5870	30
411	20250218	122000	39247140	5880	5880	5880	5880	69
412	20250218	121900	38841420	5870	5870	5870	5870	0
413	20250218	121800	38841420	5870	5870	5870	5870	0
414	20250218	121700	38841420	5870	5870	5870	5870	21
415	20250218	121600	38718150	5870	5870	5870	5870	0
416	20250218	121500	38718150	5870	5870	5870	5870	0
417	20250218	121400	38718150	5870	5870	5870	5870	0
418	20250218	121300	38718150	5870	5870	5870	5870	0
419	20250218	121200	38718150	5870	5870	5870	5870	3
420	20250218	121100	38700540	5870	5870	5870	5870	0
421	20250218	121000	38700540	5870	5870	5870	5870	0
422	20250218	120900	38700540	5870	5870	5870	5870	0
423	20250218	120800	38700540	5870	5870	5870	5870	17
424	20250218	120700	38600750	5880	5880	5880	5880	0
425	20250218	120600	38600750	5880	5880	5880	5880	0
426	20250218	120500	38600750	5880	5880	5880	5880	0
427	20250218	120400	38600750	5880	5880	5880	5880	0
428	20250218	120300	38600750	5880	5880	5880	5880	0
429	20250218	120200	38600750	5880	5880	5880	5880	0
430	20250218	120100	38600750	5880	5880	5880	5880	0
431	20250218	120000	38600750	5880	5880	5880	5880	0
432	20250218	115900	38600750	5880	5880	5880	5880	0
433	20250218	115800	38600750	5880	5880	5880	5880	0
434	20250218	115700	38600750	5880	5880	5880	5880	0
435	20250218	115600	38600750	5880	5880	5880	5880	0
436	20250218	115500	38600750	5880	5880	5880	5880	0
437	20250218	115400	38600750	5880	5880	5880	5880	0
438	20250218	115300	38600750	5880	5880	5880	5880	0
439	20250218	115200	38600750	5880	5880	5880	5880	0
440	20250218	115100	38600750	5880	5880	5880	5880	0
441	20250218	115000	38600750	5880	5880	5880	5880	0
442	20250218	114900	38600750	5880	5880	5880	5880	0
443	20250218	114800	38600750	5880	5880	5880	5880	0
444	20250218	114700	38600750	5880	5880	5880	5880	0
445	20250218	114600	38600750	5880	5880	5880	5880	1
446	20250218	114500	38594870	5870	5870	5870	5870	0
447	20250218	114400	38594870	5870	5870	5870	5870	35
448	20250218	114300	38389420	5850	5850	5850	5850	0
449	20250218	114200	38389420	5850	5850	5850	5850	0
450	20250218	114100	38389420	5850	5850	5850	5850	0
451	20250218	114000	38389420	5850	5850	5850	5850	0
452	20250218	113900	38389420	5850	5850	5850	5850	0
453	20250218	113800	38389420	5850	5850	5850	5850	0
454	20250218	113700	38389420	5850	5850	5850	5850	0
455	20250218	113600	38389420	5850	5850	5850	5850	0
456	20250218	113500	38389420	5850	5850	5850	5850	0
457	20250218	113400	38389420	5850	5850	5850	5850	0
458	20250218	113300	38389420	5850	5850	5850	5850	0
459	20250218	113200	38389420	5850	5850	5850	5850	0
460	20250218	113100	38389420	5850	5850	5850	5850	0
461	20250218	113000	38389420	5850	5850	5850	5850	0
462	20250218	112900	38389420	5850	5850	5850	5850	0
463	20250218	112800	38389420	5850	5850	5850	5850	0
464	20250218	112700	38389420	5850	5850	5850	5850	0
465	20250218	112600	38389420	5850	5850	5850	5850	51
466	20250218	112500	38091070	5850	5850	5850	5840	183
467	20250218	112400	37022220	5870	5870	5870	5870	4
468	20250218	112300	36998740	5870	5870	5870	5870	0
469	20250218	112200	36998740	5870	5870	5870	5870	0
470	20250218	112100	36998740	5870	5870	5870	5870	0
471	20250218	112000	36998740	5870	5870	5870	5870	0
472	20250218	111900	36998740	5870	5870	5870	5870	0
473	20250218	111800	36998740	5870	5870	5870	5870	0
474	20250218	111700	36998740	5870	5870	5870	5870	0
475	20250218	111600	36998740	5870	5870	5870	5870	0
476	20250218	111500	36998740	5870	5870	5870	5870	0
477	20250218	111400	36998740	5870	5870	5870	5870	0
478	20250218	111300	36998740	5870	5870	5870	5870	0
479	20250218	111200	36998740	5870	5870	5870	5870	0
480	20250218	111100	36998740	5870	5870	5870	5870	0
481	20250218	111000	36998740	5870	5870	5870	5870	0
482	20250218	110900	36998740	5870	5870	5870	5870	0
483	20250218	110800	36998740	5870	5870	5870	5870	0
484	20250218	110700	36998740	5870	5870	5870	5870	0
485	20250218	110600	36998740	5870	5870	5870	5870	0
486	20250218	110500	36998740	5870	5870	5870	5870	0
487	20250218	110400	36998740	5870	5870	5870	5870	0
488	20250218	110300	36998740	5870	5870	5870	5870	0
489	20250218	110200	36998740	5870	5870	5870	5870	0
490	20250218	110100	36998740	5870	5870	5870	5870	0
491	20250218	110000	36998740	5870	5870	5870	5870	0
492	20250218	105900	36998740	5870	5870	5870	5870	0
493	20250218	105800	36998740	5870	5870	5870	5870	0
494	20250218	105700	36998740	5870	5870	5870	5870	0
495	20250218	105600	36998740	5870	5870	5870	5870	0
496	20250218	105500	36998740	5870	5870	5870	5870	25
497	20250218	105400	36851990	5870	5870	5870	5870	75
498	20250218	105300	36411740	5870	5870	5870	5870	0
499	20250218	105200	36411740	5870	5870	5870	5870	0
500	20250218	105100	36411740	5870	5870	5870	5870	2
501	20250218	105000	36400000	5840	5840	5840	5840	0
502	20250218	104900	36400000	5840	5840	5840	5840	0
503	20250218	104800	36400000	5840	5840	5840	5840	0
504	20250218	104700	36400000	5840	5840	5840	5840	5
505	20250218	104600	36370800	5840	5840	5840	5840	0
506	20250218	104500	36370800	5840	5840	5840	5840	5
507	20250218	104400	36341600	5840	5840	5840	5840	0
508	20250218	104300	36341600	5840	5840	5840	5840	19
509	20250218	104200	36230640	5850	5850	5850	5850	0
510	20250218	104100	36230640	5850	5850	5850	5850	0
511	20250218	104000	36230640	5850	5850	5850	5850	0
512	20250218	103900	36230640	5850	5850	5850	5850	0
513	20250218	103800	36230640	5850	5850	5850	5850	0
514	20250218	103700	36230640	5850	5850	5850	5850	0
515	20250218	103600	36230640	5850	5850	5850	5850	0
516	20250218	103500	36230640	5850	5850	5850	5850	192
517	20250218	103400	35107440	5870	5870	5870	5870	0
518	20250218	103300	35107440	5870	5870	5870	5870	1
519	20250218	103200	35101570	5870	5870	5870	5870	0
520	20250218	103100	35101570	5870	5870	5870	5870	0
521	20250218	103000	35101570	5870	5870	5870	5870	0
522	20250218	102900	35101570	5870	5870	5870	5870	0
523	20250218	102800	35101570	5870	5870	5870	5870	0
524	20250218	102700	35101570	5870	5870	5870	5870	0
525	20250218	102600	35101570	5870	5870	5870	5870	0
526	20250218	102500	35101570	5870	5870	5870	5870	0
527	20250218	102400	35101570	5870	5870	5870	5870	0
528	20250218	102300	35101570	5870	5870	5870	5870	0
529	20250218	102200	35101570	5870	5870	5870	5870	0
530	20250218	102100	35101570	5870	5870	5870	5870	0
531	20250218	102000	35101570	5870	5870	5870	5870	0
532	20250218	101900	35101570	5870	5840	5870	5840	92
533	20250218	101800	34564260	5840	5840	5840	5840	0
534	20250218	101700	34564260	5840	5840	5840	5840	0
535	20250218	101600	34564260	5840	5840	5840	5840	0
536	20250218	101500	34564260	5840	5840	5840	5840	0
537	20250218	101400	34564260	5840	5840	5840	5840	1
538	20250218	101300	34558420	5820	5820	5820	5820	0
539	20250218	101200	34558420	5820	5820	5820	5820	0
540	20250218	101100	34558420	5820	5830	5830	5820	272
541	20250218	101000	32973550	5840	5840	5840	5830	31
542	20250218	100900	32792670	5840	5840	5840	5840	195
543	20250218	100800	31653870	5840	5840	5840	5840	0
544	20250218	100700	31653870	5840	5840	5840	5840	0
545	20250218	100600	31653870	5840	5840	5840	5840	0
546	20250218	100500	31653870	5840	5840	5840	5840	0
547	20250218	100400	31653870	5840	5840	5840	5840	0
548	20250218	100300	31653870	5840	5840	5840	5840	0
549	20250218	100200	31653870	5840	5850	5850	5840	2
550	20250218	100100	31642180	5870	5870	5870	5870	0
551	20250218	100000	31642180	5870	5870	5870	5870	0
552	20250218	095900	31642180	5870	5870	5870	5870	0
553	20250218	095800	31642180	5870	5870	5870	5870	0
554	20250218	095700	31642180	5870	5870	5870	5870	0
555	20250218	095600	31642180	5870	5870	5870	5870	2
556	20250218	095500	31630440	5870	5870	5870	5870	1
557	20250218	095400	31624570	5870	5870	5870	5870	1
558	20250218	095300	31618700	5870	5870	5870	5870	9
559	20250218	095200	31565870	5830	5830	5830	5830	0
560	20250218	095100	31565870	5830	5830	5830	5830	0
561	20250218	095000	31565870	5830	5830	5830	5830	0
562	20250218	094900	31565870	5830	5830	5830	5830	0
563	20250218	094800	31565870	5830	5830	5830	5830	0
564	20250218	094700	31565870	5830	5830	5830	5830	0
565	20250218	094600	31565870	5830	5830	5830	5830	0
566	20250218	094500	31565870	5830	5830	5830	5830	0
567	20250218	094400	31565870	5830	5830	5830	5830	0
568	20250218	094300	31565870	5830	5830	5830	5830	23
569	20250218	094200	31431780	5840	5840	5840	5840	150
570	20250218	094100	30555780	5840	5840	5840	5840	1
571	20250218	094000	30549940	5880	5880	5880	5880	0
572	20250218	093900	30549940	5880	5880	5880	5880	0
573	20250218	093800	30549940	5880	5880	5880	5880	0
574	20250218	093700	30549940	5880	5880	5880	5880	0
575	20250218	093600	30549940	5880	5880	5880	5880	0
576	20250218	093500	30549940	5880	5880	5880	5880	0
577	20250218	093400	30549940	5880	5880	5880	5880	24
578	20250218	093300	30408820	5880	5880	5880	5880	0
579	20250218	093200	30408820	5880	5880	5880	5880	0
580	20250218	093100	30408820	5880	5880	5880	5880	0
581	20250218	093000	30408820	5880	5880	5880	5880	1
582	20250218	092900	30402940	5840	5840	5840	5840	0
583	20250218	092800	30402940	5840	5840	5840	5840	0
584	20250218	092700	30402940	5840	5880	5880	5840	854
585	20250218	092600	25408470	5880	5880	5880	5880	0
586	20250218	092500	25408470	5880	5880	5880	5880	83
587	20250218	092400	24920430	5880	5880	5880	5880	90
588	20250218	092300	24391230	5870	5870	5870	5870	0
589	20250218	092200	24391230	5870	5870	5870	5870	0
590	20250218	092100	24391230	5870	5870	5870	5870	0
591	20250218	092000	24391230	5870	5870	5870	5870	23
592	20250218	091900	24256220	5840	5840	5840	5840	0
593	20250218	091800	24256220	5840	5840	5840	5840	0
594	20250218	091700	24256220	5840	5840	5840	5840	0
595	20250218	091600	24256220	5840	5840	5840	5840	0
596	20250218	091500	24256220	5840	5900	5900	5840	5
597	20250218	091400	24226900	5910	5910	5910	5910	0
598	20250218	091300	24226900	5910	5910	5910	5910	1
599	20250218	091200	24220990	5830	5930	5930	5820	1105
600	20250218	091100	17759630	5930	5930	5930	5930	0
601	20250218	091000	17759630	5930	5930	5930	5930	0
602	20250218	090900	17759630	5930	5930	5930	5930	113
603	20250218	090800	17089540	5980	5980	5980	5980	0
604	20250218	090700	17089540	5980	5980	5980	5940	302
605	20250218	090600	15290490	5980	5980	5980	5970	911
606	20250218	090500	9843550	5980	5980	5980	5980	102
607	20250218	090400	9233590	5980	5970	5990	5970	587
608	20250218	090300	5724330	5970	5960	5970	5960	12
609	20250218	090200	5652800	5960	5960	5960	5960	100
610	20250218	090100	5056800	5960	5950	5960	5950	100
611	20250218	090000	4460820	5950	5920	5950	5920	753