KissMeData/009680/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	185400	173379180	8900	8900	8900	8900	142
3	20250219	185300	173379180	8900	8900	8900	8900	0
4	20250219	185200	173379180	8900	8900	8900	8900	0
5	20250219	185100	173379180	8900	8900	8900	8900	0
6	20250219	185000	173379180	8900	8900	8900	8900	0
7	20250219	184900	173379180	8900	8900	8900	8900	0
8	20250219	184800	173379180	8900	8900	8900	8900	0
9	20250219	184700	173379180	8900	8900	8900	8900	0
10	20250219	184600	173379180	8900	8900	8900	8900	0
11	20250219	184500	173379180	8900	8900	8900	8900	0
12	20250219	184400	173379180	8900	8900	8900	8900	0
13	20250219	184300	173379180	8900	8900	8900	8900	0
14	20250219	184200	173379180	8900	8900	8900	8900	0
15	20250219	184100	173379180	8900	8900	8900	8900	0
16	20250219	184000	173379180	8900	8900	8900	8900	0
17	20250219	183900	173379180	8900	8900	8900	8900	0
18	20250219	183800	173379180	8900	8900	8900	8900	0
19	20250219	183700	173379180	8900	8900	8900	8900	0
20	20250219	183600	173379180	8900	8900	8900	8900	0
21	20250219	183500	173379180	8900	8900	8900	8900	0
22	20250219	183400	173379180	8900	8900	8900	8900	0
23	20250219	183300	173379180	8900	8900	8900	8900	0
24	20250219	183200	173379180	8900	8900	8900	8900	0
25	20250219	183100	173379180	8900	8900	8900	8900	0
26	20250219	183000	173379180	8900	8900	8900	8900	0
27	20250219	182900	173379180	8900	8900	8900	8900	0
28	20250219	182800	173379180	8900	8900	8900	8900	0
29	20250219	182700	173379180	8900	8900	8900	8900	0
30	20250219	182600	173379180	8900	8900	8900	8900	0
31	20250219	182500	173379180	8900	8900	8900	8900	0
32	20250219	182400	173379180	8900	8900	8900	8900	142
33	20250219	182300	173379180	8900	8900	8900	8900	0
34	20250219	182200	173379180	8900	8900	8900	8900	0
35	20250219	182100	173379180	8900	8900	8900	8900	0
36	20250219	182000	173379180	8900	8900	8900	8900	0
37	20250219	181900	173379180	8900	8900	8900	8900	0
38	20250219	181800	173379180	8900	8900	8900	8900	0
39	20250219	181700	173379180	8900	8900	8900	8900	0
40	20250219	181600	173379180	8900	8900	8900	8900	0
41	20250219	181500	173379180	8900	8900	8900	8900	0
42	20250219	181400	173379180	8900	8900	8900	8900	0
43	20250219	181300	173379180	8900	8900	8900	8900	0
44	20250219	181200	173379180	8900	8900	8900	8900	0
45	20250219	181100	173379180	8900	8900	8900	8900	0
46	20250219	181000	173379180	8900	8900	8900	8900	0
47	20250219	180900	173379180	8900	8900	8900	8900	0
48	20250219	180800	173379180	8900	8900	8900	8900	0
49	20250219	180700	173379180	8900	8900	8900	8900	0
50	20250219	180600	173379180	8900	8900	8900	8900	0
51	20250219	180500	173379180	8900	8900	8900	8900	0
52	20250219	180400	173379180	8900	8900	8900	8900	0
53	20250219	180300	173379180	8900	8900	8900	8900	0
54	20250219	180200	173379180	8900	8900	8900	8900	0
55	20250219	180100	173379180	8900	8900	8900	8900	0
56	20250219	180000	173379180	8900	8900	8900	8900	0
57	20250219	175900	173379180	8900	8900	8900	8900	0
58	20250219	175800	173379180	8900	8900	8900	8900	0
59	20250219	175700	173379180	8900	8900	8900	8900	0
60	20250219	175600	173379180	8900	8900	8900	8900	0
61	20250219	175500	173379180	8900	8900	8900	8900	0
62	20250219	175400	173379180	8900	8900	8900	8900	142
63	20250219	175300	173379180	8900	8900	8900	8900	0
64	20250219	175200	173379180	8900	8900	8900	8900	0
65	20250219	175100	173379180	8900	8900	8900	8900	0
66	20250219	175000	173379180	8900	8900	8900	8900	0
67	20250219	174900	173379180	8900	8900	8900	8900	0
68	20250219	174800	173379180	8900	8900	8900	8900	0
69	20250219	174700	173379180	8900	8900	8900	8900	0
70	20250219	174600	173379180	8900	8900	8900	8900	0
71	20250219	174500	173379180	8900	8900	8900	8900	0
72	20250219	174400	173379180	8900	8900	8900	8900	0
73	20250219	174300	173379180	8900	8900	8900	8900	0
74	20250219	174200	173379180	8900	8900	8900	8900	0
75	20250219	174100	173379180	8900	8900	8900	8900	0
76	20250219	174000	173379180	8900	8900	8900	8900	0
77	20250219	173900	173379180	8900	8900	8900	8900	0
78	20250219	173800	173379180	8900	8900	8900	8900	0
79	20250219	173700	173379180	8900	8900	8900	8900	0
80	20250219	173600	173379180	8900	8900	8900	8900	0
81	20250219	173500	173379180	8900	8900	8900	8900	0
82	20250219	173400	173379180	8900	8900	8900	8900	0
83	20250219	173300	173379180	8900	8900	8900	8900	0
84	20250219	173200	173379180	8900	8900	8900	8900	0
85	20250219	173100	173379180	8900	8900	8900	8900	0
86	20250219	173000	173379180	8900	8900	8900	8900	0
87	20250219	172900	173379180	8900	8900	8900	8900	0
88	20250219	172800	173379180	8900	8900	8900	8900	0
89	20250219	172700	173379180	8900	8900	8900	8900	0
90	20250219	172600	173379180	8900	8900	8900	8900	0
91	20250219	172500	173379180	8900	8900	8900	8900	0
92	20250219	172400	173379180	8900	8900	8900	8900	142
93	20250219	172300	173379180	8900	8900	8900	8900	0
94	20250219	172200	173379180	8900	8900	8900	8900	0
95	20250219	172100	173379180	8900	8900	8900	8900	0
96	20250219	172000	173379180	8900	8900	8900	8900	0
97	20250219	171900	173379180	8900	8900	8900	8900	0
98	20250219	171800	173379180	8900	8900	8900	8900	0
99	20250219	171700	173379180	8900	8900	8900	8900	0
100	20250219	171600	173379180	8900	8900	8900	8900	0
101	20250219	171500	173379180	8900	8900	8900	8900	0
102	20250219	171400	173379180	8900	8900	8900	8900	0
103	20250219	171300	173379180	8900	8900	8900	8900	0
104	20250219	171200	173379180	8900	8900	8900	8900	0
105	20250219	171100	173379180	8900	8900	8900	8900	0
106	20250219	171000	173379180	8900	8900	8900	8900	0
107	20250219	170900	173379180	8900	8900	8900	8900	0
108	20250219	170800	173379180	8900	8900	8900	8900	0
109	20250219	170700	173379180	8900	8900	8900	8900	0
110	20250219	170600	173379180	8900	8900	8900	8900	0
111	20250219	170500	173379180	8900	8900	8900	8900	0
112	20250219	170400	173379180	8900	8900	8900	8900	0
113	20250219	170300	173379180	8900	8900	8900	8900	0
114	20250219	170200	173379180	8900	8900	8900	8900	0
115	20250219	170100	173379180	8900	8900	8900	8900	0
116	20250219	170000	173379180	8900	8900	8900	8900	0
117	20250219	165900	173379180	8900	8900	8900	8900	0
118	20250219	165800	173379180	8900	8900	8900	8900	0
119	20250219	165700	173379180	8900	8900	8900	8900	0
120	20250219	165600	173379180	8900	8900	8900	8900	0
121	20250219	165500	173379180	8900	8900	8900	8900	0
122	20250219	165400	173379180	8900	8900	8900	8900	142
123	20250219	165300	173379180	8900	8900	8900	8900	0
124	20250219	165200	173379180	8900	8900	8900	8900	0
125	20250219	165100	173379180	8900	8900	8900	8900	0
126	20250219	165000	173379180	8900	8900	8900	8900	0
127	20250219	164900	173379180	8900	8900	8900	8900	0
128	20250219	164800	173379180	8900	8900	8900	8900	0
129	20250219	164700	173379180	8900	8900	8900	8900	0
130	20250219	164600	173379180	8900	8900	8900	8900	0
131	20250219	164500	173379180	8900	8900	8900	8900	0
132	20250219	164400	173379180	8900	8900	8900	8900	0
133	20250219	164300	173379180	8900	8900	8900	8900	0
134	20250219	164200	173379180	8900	8900	8900	8900	0
135	20250219	164100	173379180	8900	8900	8900	8900	0
136	20250219	164000	173379180	8900	8900	8900	8900	0
137	20250219	163900	173379180	8900	8900	8900	8900	0
138	20250219	163800	173379180	8900	8900	8900	8900	0
139	20250219	163700	173379180	8900	8900	8900	8900	0
140	20250219	163600	173379180	8900	8900	8900	8900	0
141	20250219	163500	173379180	8900	8900	8900	8900	0
142	20250219	163400	173379180	8900	8900	8900	8900	0
143	20250219	163300	173379180	8900	8900	8900	8900	0
144	20250219	163200	173379180	8900	8900	8900	8900	0
145	20250219	163100	173379180	8900	8900	8900	8900	0
146	20250219	163000	173379180	8900	8900	8900	8900	0
147	20250219	162900	173379180	8900	8900	8900	8900	0
148	20250219	162800	173379180	8900	8900	8900	8900	0
149	20250219	162700	173379180	8900	8900	8900	8900	0
150	20250219	162600	173379180	8900	8900	8900	8900	0
151	20250219	162500	173379180	8900	8900	8900	8900	0
152	20250219	162400	173379180	8900	8900	8900	8900	142
153	20250219	162300	173379180	8900	8900	8900	8900	0
154	20250219	162200	173379180	8900	8900	8900	8900	0
155	20250219	162100	173379180	8900	8900	8900	8900	0
156	20250219	162000	173379180	8900	8900	8900	8900	0
157	20250219	161900	173379180	8900	8900	8900	8900	0
158	20250219	161800	173379180	8900	8900	8900	8900	0
159	20250219	161700	173379180	8900	8900	8900	8900	0
160	20250219	161600	173379180	8900	8900	8900	8900	0
161	20250219	161500	173379180	8900	8900	8900	8900	0
162	20250219	161400	173379180	8900	8900	8900	8900	0
163	20250219	161300	173379180	8900	8900	8900	8900	0
164	20250219	161200	173379180	8900	8900	8900	8900	0
165	20250219	161100	173379180	8900	8900	8900	8900	0
166	20250219	161000	173379180	8900	8900	8900	8900	0
167	20250219	160900	173379180	8900	8900	8900	8900	0
168	20250219	160800	173379180	8900	8900	8900	8900	0
169	20250219	160700	173379180	8900	8900	8900	8900	0
170	20250219	160600	173379180	8900	8900	8900	8900	0
171	20250219	160500	173379180	8900	8900	8900	8900	0
172	20250219	160400	173379180	8900	8900	8900	8900	0
173	20250219	160300	173379180	8900	8900	8900	8900	0
174	20250219	160200	173379180	8900	8900	8900	8900	0
175	20250219	160100	173379180	8900	8900	8900	8900	0
176	20250219	160000	173379180	8900	8900	8900	8900	0
177	20250219	155900	173379180	8900	8900	8900	8900	0
178	20250219	155800	173379180	8900	8900	8900	8900	0
179	20250219	155700	173379180	8900	8900	8900	8900	0
180	20250219	155600	173379180	8900	8900	8900	8900	0
181	20250219	155500	173379180	8900	8900	8900	8900	0
182	20250219	155400	173379180	8900	8900	8900	8900	142
183	20250219	155300	173379180	8900	8900	8900	8900	0
184	20250219	155200	173379180	8900	8900	8900	8900	0
185	20250219	155100	173379180	8900	8900	8900	8900	0
186	20250219	155000	173379180	8900	8900	8900	8900	0
187	20250219	154900	173379180	8900	8900	8900	8900	0
188	20250219	154800	173379180	8900	8900	8900	8900	0
189	20250219	154700	173379180	8900	8900	8900	8900	0
190	20250219	154600	173379180	8900	8900	8900	8900	0
191	20250219	154500	173379180	8900	8900	8900	8900	0
192	20250219	154400	173379180	8900	8900	8900	8900	0
193	20250219	154300	173379180	8900	8900	8900	8900	0
194	20250219	154200	173379180	8900	8900	8900	8900	0
195	20250219	154100	173379180	8900	8900	8900	8900	0
196	20250219	154000	173379180	8900	8900	8900	8900	0
197	20250219	153900	173379180	8900	8900	8900	8900	0
198	20250219	153800	173379180	8900	8900	8900	8900	0
199	20250219	153700	173379180	8900	8900	8900	8900	0
200	20250219	153600	173379180	8900	8900	8900	8900	0
201	20250219	153500	173379180	8900	8900	8900	8900	0
202	20250219	153400	173379180	8900	8900	8900	8900	0
203	20250219	153300	173379180	8900	8900	8900	8900	0
204	20250219	153200	173379180	8900	8900	8900	8900	0
205	20250219	153100	173379180	8900	8900	8900	8900	0
206	20250219	153000	173379180	8900	8900	8900	8900	142
207	20250219	152900	172115380	8930	8930	8930	8930	0
208	20250219	152800	172115380	8930	8930	8930	8930	0
209	20250219	152700	172115380	8930	8930	8930	8930	0
210	20250219	152600	172115380	8930	8930	8930	8930	0
211	20250219	152500	172115380	8930	8930	8930	8930	0
212	20250219	152400	172115380	8930	8930	8930	8930	0
213	20250219	152300	172115380	8930	8930	8930	8930	0
214	20250219	152200	172115380	8930	8930	8930	8930	0
215	20250219	152100	172115380	8930	8930	8930	8930	0
216	20250219	152000	172115380	8930	8930	8930	8930	0
217	20250219	151900	172115380	8930	8930	8930	8930	0
218	20250219	151800	172115380	8930	8930	8930	8930	14
219	20250219	151700	171990360	8920	8920	8920	8920	13
220	20250219	151600	171874400	8900	8920	8920	8900	222
221	20250219	151500	169898340	8920	8920	8920	8920	13
222	20250219	151400	169782380	8900	8920	8920	8900	17
223	20250219	151300	169630820	8920	8920	8920	8920	13
224	20250219	151200	169514860	8920	8920	8920	8920	13
225	20250219	151100	169398900	8930	8930	8930	8930	13
226	20250219	151000	169282810	8930	8930	8930	8930	13
227	20250219	150900	169166720	8920	8920	8920	8920	13
228	20250219	150800	169050760	8890	8930	8930	8890	513
229	20250219	150700	164488070	8930	8930	8930	8930	13
230	20250219	150600	164371980	8930	8930	8930	8930	26
231	20250219	150500	164139800	8930	8930	8930	8930	13
232	20250219	150400	164023710	8930	8930	8930	8930	13
233	20250219	150300	163907620	8920	8920	8920	8920	2
234	20250219	150200	163889780	8920	8930	8930	8920	89
235	20250219	150100	163095770	8920	8920	8920	8920	3
236	20250219	150000	163069010	8920	8920	8920	8920	13
237	20250219	145900	162953050	8920	8920	8920	8920	13
238	20250219	145800	162837090	8920	8920	8920	8920	13
239	20250219	145700	162721130	8920	8920	8920	8920	16
240	20250219	145600	162578410	8920	8920	8920	8920	35
241	20250219	145500	162266210	8920	8920	8920	8920	13
242	20250219	145400	162150250	8920	8920	8920	8920	13
243	20250219	145300	162034290	8920	8920	8920	8920	13
244	20250219	145200	161918330	8920	8920	8920	8920	14
245	20250219	145100	161793450	8920	8920	8920	8920	458
246	20250219	145000	157708090	8920	8920	8920	8920	13
247	20250219	144900	157592130	8920	8920	8920	8920	13
248	20250219	144800	157476170	8920	8920	8920	8920	13
249	20250219	144700	157360210	8920	8920	8920	8920	13
250	20250219	144600	157244250	8920	8920	8920	8920	36
251	20250219	144500	156923130	8920	8920	8920	8920	13
252	20250219	144400	156807170	8920	8920	8920	8920	13
253	20250219	144300	156691210	8920	8920	8920	8920	27
254	20250219	144200	156450370	8920	8920	8920	8920	13
255	20250219	144100	156334410	8920	8920	8920	8920	13
256	20250219	144000	156218450	8920	8920	8920	8920	13
257	20250219	143900	156102490	8920	8920	8920	8920	13
258	20250219	143800	155986530	8920	8920	8920	8920	13
259	20250219	143700	155870570	8920	8920	8920	8920	13
260	20250219	143600	155754610	8920	8920	8920	8920	14
261	20250219	143500	155629730	8920	8920	8920	8920	113
262	20250219	143400	154621770	8920	8920	8920	8920	13
263	20250219	143300	154505810	8910	8910	8910	8910	147
264	20250219	143200	153196040	8910	8910	8910	8910	13
265	20250219	143100	153080210	8910	8910	8910	8910	13
266	20250219	143000	152964380	8910	8910	8910	8910	13
267	20250219	142900	152848550	8910	8910	8910	8910	13
268	20250219	142800	152732720	8910	8910	8910	8910	13
269	20250219	142700	152616890	8910	8910	8910	8910	13
270	20250219	142600	152501060	8910	8910	8910	8910	13
271	20250219	142500	152385230	8910	8910	8910	8910	13
272	20250219	142400	152269400	8910	8890	8910	8890	14
273	20250219	142300	152144680	8910	8910	8910	8910	13
274	20250219	142200	152028850	8910	8910	8910	8910	13
275	20250219	142100	151913020	8910	8900	8910	8890	230
276	20250219	142000	149866850	8910	8910	8910	8910	13
277	20250219	141900	149751020	8910	8910	8910	8910	26
278	20250219	141800	149519360	8910	8910	8910	8910	13
279	20250219	141700	149403530	8910	8910	8910	8910	13
280	20250219	141600	149287700	8910	8910	8910	8880	559
281	20250219	141500	144319360	8920	8920	8920	8920	13
282	20250219	141400	144203400	8920	8920	8920	8920	13
283	20250219	141300	144087440	8920	8920	8920	8920	13
284	20250219	141200	143971480	8920	8920	8920	8920	13
285	20250219	141100	143855520	8920	8920	8920	8920	13
286	20250219	141000	143739560	8910	8910	8910	8910	11
287	20250219	140900	143641550	8910	8910	8910	8910	13
288	20250219	140800	143525720	8910	8910	8910	8910	13
289	20250219	140700	143409890	8910	8910	8910	8910	13
290	20250219	140600	143294060	8910	8910	8910	8910	13
291	20250219	140500	143178230	8910	8910	8910	8910	13
292	20250219	140400	143062400	8910	8910	8910	8910	13
293	20250219	140300	142946570	8910	8910	8910	8910	13
294	20250219	140200	142830740	8910	8910	8910	8910	13
295	20250219	140100	142714910	8910	8910	8910	8910	13
296	20250219	140000	142599080	8910	8910	8910	8910	13
297	20250219	135900	142483250	8910	8910	8910	8910	13
298	20250219	135800	142367420	8910	8910	8910	8910	13
299	20250219	135700	142251590	8910	8910	8910	8910	13
300	20250219	135600	142135760	8910	8910	8910	8910	26
301	20250219	135500	141904100	8910	8910	8910	8910	13
302	20250219	135400	141788270	8910	8910	8910	8910	13
303	20250219	135300	141672440	8910	8910	8910	8910	13
304	20250219	135200	141556610	8910	8910	8910	8910	13
305	20250219	135100	141440780	8900	8910	8910	8900	39
306	20250219	135000	141093550	8910	8910	8910	8910	23
307	20250219	134900	140888620	8910	8910	8910	8910	13
308	20250219	134800	140772790	8910	8910	8910	8910	13
309	20250219	134700	140656960	8910	8910	8910	8910	17
310	20250219	134600	140505490	8910	8910	8910	8910	13
311	20250219	134500	140389660	8910	8910	8910	8910	13
312	20250219	134400	140273830	8910	8910	8910	8910	13
313	20250219	134300	140158000	8910	8910	8910	8910	13
314	20250219	134200	140042170	8920	8920	8920	8920	14
315	20250219	134100	139917290	8920	8920	8920	8920	442
316	20250219	134000	135974650	8910	8910	8910	8910	52
317	20250219	133900	135511330	8900	8900	8900	8900	0
318	20250219	133800	135511330	8900	8900	8900	8900	0
319	20250219	133700	135511330	8900	8900	8900	8900	0
320	20250219	133600	135511330	8900	8900	8900	8900	0
321	20250219	133500	135511330	8900	8900	8900	8900	65
322	20250219	133400	134932830	8890	8890	8890	8890	0
323	20250219	133300	134932830	8890	8890	8890	8890	0
324	20250219	133200	134932830	8890	8890	8890	8890	0
325	20250219	133100	134932830	8890	8890	8890	8890	0
326	20250219	133000	134932830	8890	8890	8890	8890	0
327	20250219	132900	134932830	8890	8890	8890	8890	0
328	20250219	132800	134932830	8890	8890	8890	8890	290
329	20250219	132700	132354730	8890	8890	8890	8890	0
330	20250219	132600	132354730	8890	8890	8890	8890	0
331	20250219	132500	132354730	8890	8890	8890	8890	0
332	20250219	132400	132354730	8890	8890	8890	8890	0
333	20250219	132300	132354730	8890	8890	8890	8890	0
334	20250219	132200	132354730	8890	8890	8890	8890	0
335	20250219	132100	132354730	8890	8890	8890	8890	0
336	20250219	132000	132354730	8890	8890	8890	8890	0
337	20250219	131900	132354730	8890	8890	8890	8890	0
338	20250219	131800	132354730	8890	8890	8890	8890	0
339	20250219	131700	132354730	8890	8890	8890	8890	0
340	20250219	131600	132354730	8890	8900	8900	8890	7
341	20250219	131500	132292480	8900	8900	8900	8900	0
342	20250219	131400	132292480	8900	8900	8900	8900	22
343	20250219	131300	132096680	8910	8910	8910	8910	0
344	20250219	131200	132096680	8910	8910	8910	8910	0
345	20250219	131100	132096680	8910	8910	8910	8910	0
346	20250219	131000	132096680	8910	8910	8910	8910	0
347	20250219	130900	132096680	8910	8910	8910	8910	0
348	20250219	130800	132096680	8910	8910	8910	8910	0
349	20250219	130700	132096680	8910	8910	8910	8910	0
350	20250219	130600	132096680	8910	8910	8910	8910	0
351	20250219	130500	132096680	8910	8910	8910	8910	0
352	20250219	130400	132096680	8910	8910	8910	8910	0
353	20250219	130300	132096680	8910	8910	8910	8910	28
354	20250219	130200	131847200	8900	8900	8900	8900	0
355	20250219	130100	131847200	8900	8900	8900	8900	90
356	20250219	130000	131046200	8910	8910	8910	8910	46
357	20250219	125900	130636340	8920	8920	8920	8920	0
358	20250219	125800	130636340	8920	8920	8920	8920	0
359	20250219	125700	130636340	8920	8920	8920	8920	77
360	20250219	125600	129949500	8920	8920	8920	8920	0
361	20250219	125500	129949500	8920	8920	8920	8920	39
362	20250219	125400	129601620	8910	8910	8910	8910	0
363	20250219	125300	129601620	8910	8910	8910	8910	0
364	20250219	125200	129601620	8910	8910	8910	8910	0
365	20250219	125100	129601620	8910	8910	8910	8910	0
366	20250219	125000	129601620	8910	8910	8910	8910	0
367	20250219	124900	129601620	8910	8910	8910	8910	0
368	20250219	124800	129601620	8910	8910	8910	8910	0
369	20250219	124700	129601620	8910	8910	8910	8910	68
370	20250219	124600	128995740	8920	8920	8920	8920	0
371	20250219	124500	128995740	8920	8910	8920	8910	70
372	20250219	124400	128371360	8910	8910	8910	8910	100
373	20250219	124300	127480360	8920	8920	8920	8920	5
374	20250219	124200	127435760	8920	8920	8920	8920	100
375	20250219	124100	126543760	8910	8910	8910	8910	0
376	20250219	124000	126543760	8910	8910	8910	8910	0
377	20250219	123900	126543760	8910	8910	8910	8910	172
378	20250219	123800	125011240	8900	8900	8900	8900	0
379	20250219	123700	125011240	8900	8900	8900	8900	0
380	20250219	123600	125011240	8900	8900	8900	8900	2
381	20250219	123500	124993440	8910	8910	8910	8910	0
382	20250219	123400	124993440	8910	8910	8910	8910	0
383	20250219	123300	124993440	8910	8910	8910	8910	0
384	20250219	123200	124993440	8910	8910	8910	8910	0
385	20250219	123100	124993440	8910	8910	8910	8910	0
386	20250219	123000	124993440	8910	8910	8910	8910	1
387	20250219	122900	124984530	8900	8900	8900	8900	0
388	20250219	122800	124984530	8900	8900	8900	8900	0
389	20250219	122700	124984530	8900	8900	8900	8900	0
390	20250219	122600	124984530	8900	8900	8900	8900	0
391	20250219	122500	124984530	8900	8900	8900	8900	0
392	20250219	122400	124984530	8900	8900	8900	8900	2
393	20250219	122300	124966730	8900	8900	8900	8900	0
394	20250219	122200	124966730	8900	8900	8900	8900	41
395	20250219	122100	124601830	8900	8900	8900	8900	76
396	20250219	122000	123925430	8900	8900	8900	8900	0
397	20250219	121900	123925430	8900	8900	8900	8900	0
398	20250219	121800	123925430	8900	8900	8900	8900	0
399	20250219	121700	123925430	8900	8900	8900	8900	0
400	20250219	121600	123925430	8900	8900	8900	8900	0
401	20250219	121500	123925430	8900	8900	8900	8900	0
402	20250219	121400	123925430	8900	8900	8900	8900	0
403	20250219	121300	123925430	8900	8900	8900	8900	0
404	20250219	121200	123925430	8900	8900	8900	8900	0
405	20250219	121100	123925430	8900	8900	8900	8900	0
406	20250219	121000	123925430	8900	8900	8900	8900	0
407	20250219	120900	123925430	8900	8900	8900	8900	0
408	20250219	120800	123925430	8900	8900	8900	8900	0
409	20250219	120700	123925430	8900	8900	8900	8900	0
410	20250219	120600	123925430	8900	8900	8900	8900	0
411	20250219	120500	123925430	8900	8900	8900	8900	0
412	20250219	120400	123925430	8900	8900	8900	8900	0
413	20250219	120300	123925430	8900	8900	8900	8900	0
414	20250219	120200	123925430	8900	8900	8900	8900	0
415	20250219	120100	123925430	8900	8900	8900	8900	0
416	20250219	120000	123925430	8900	8900	8900	8900	148
417	20250219	115900	122608230	8890	8900	8900	8890	907
418	20250219	115800	114543730	8910	8910	8910	8910	0
419	20250219	115700	114543730	8910	8910	8910	8910	0
420	20250219	115600	114543730	8910	8910	8910	8910	0
421	20250219	115500	114543730	8910	8910	8910	8910	0
422	20250219	115400	114543730	8910	8910	8910	8910	115
423	20250219	115300	113519080	8920	8920	8920	8920	0
424	20250219	115200	113519080	8920	8920	8920	8920	24
425	20250219	115100	113305000	8920	8920	8920	8920	0
426	20250219	115000	113305000	8920	8920	8920	8920	0
427	20250219	114900	113305000	8920	8920	8920	8920	20
428	20250219	114800	113126600	8920	8920	8920	8920	3
429	20250219	114700	113099840	8910	8910	8910	8910	0
430	20250219	114600	113099840	8910	8910	8910	8910	0
431	20250219	114500	113099840	8910	8910	8910	8910	1
432	20250219	114400	113090930	8910	8910	8910	8910	0
433	20250219	114300	113090930	8910	8910	8910	8910	0
434	20250219	114200	113090930	8910	8910	8910	8910	0
435	20250219	114100	113090930	8910	8910	8910	8910	16
436	20250219	114000	112948370	8900	8900	8900	8900	1
437	20250219	113900	112939470	8910	8910	8910	8910	5
438	20250219	113800	112894920	8910	8910	8910	8910	0
439	20250219	113700	112894920	8910	8910	8910	8910	0
440	20250219	113600	112894920	8910	8910	8910	8910	0
441	20250219	113500	112894920	8910	8910	8910	8900	7
442	20250219	113400	112832570	8900	8900	8900	8900	0
443	20250219	113300	112832570	8900	8900	8900	8900	33
444	20250219	113200	112538870	8910	8910	8910	8910	0
445	20250219	113100	112538870	8910	8910	8910	8910	1
446	20250219	113000	112529960	8910	8910	8910	8910	0
447	20250219	112900	112529960	8910	8910	8910	8910	0
448	20250219	112800	112529960	8910	8910	8910	8910	0
449	20250219	112700	112529960	8910	8910	8910	8910	0
450	20250219	112600	112529960	8910	8910	8910	8910	0
451	20250219	112500	112529960	8910	8910	8910	8910	16
452	20250219	112400	112387400	8910	8910	8910	8910	2
453	20250219	112300	112369580	8910	8910	8910	8910	0
454	20250219	112200	112369580	8910	8910	8910	8910	3
455	20250219	112100	112342850	8910	8910	8910	8910	20
456	20250219	112000	112164650	8900	8900	8900	8900	0
457	20250219	111900	112164650	8900	8910	8910	8900	878
458	20250219	111800	104345450	8900	8890	8900	8890	500
459	20250219	111700	99896300	8870	8870	8870	8870	0
460	20250219	111600	99896300	8870	8870	8870	8870	0
461	20250219	111500	99896300	8870	8870	8870	8870	0
462	20250219	111400	99896300	8870	8870	8870	8870	0
463	20250219	111300	99896300	8870	8870	8870	8870	0
464	20250219	111200	99896300	8870	8870	8870	8870	0
465	20250219	111100	99896300	8870	8870	8870	8870	0
466	20250219	111000	99896300	8870	8870	8870	8870	0
467	20250219	110900	99896300	8870	8870	8870	8870	0
468	20250219	110800	99896300	8870	8880	8880	8870	220
469	20250219	110700	97943000	8870	8870	8870	8870	0
470	20250219	110600	97943000	8870	8870	8870	8870	0
471	20250219	110500	97943000	8870	8870	8870	8870	0
472	20250219	110400	97943000	8870	8870	8870	8870	565
473	20250219	110300	92931450	8870	8870	8870	8870	0
474	20250219	110200	92931450	8870	8870	8870	8870	0
475	20250219	110100	92931450	8870	8870	8870	8870	0
476	20250219	110000	92931450	8870	8870	8870	8870	0
477	20250219	105900	92931450	8870	8870	8870	8870	0
478	20250219	105800	92931450	8870	8890	8890	8870	1064
479	20250219	105700	83487240	8900	8900	8900	8900	0
480	20250219	105600	83487240	8900	8900	8900	8900	0
481	20250219	105500	83487240	8900	8900	8900	8900	1
482	20250219	105400	83478340	8900	8900	8900	8900	0
483	20250219	105300	83478340	8900	8900	8900	8900	0
484	20250219	105200	83478340	8900	8900	8900	8900	0
485	20250219	105100	83478340	8900	8900	8900	8900	1
486	20250219	105000	83469440	8900	8900	8900	8900	0
487	20250219	104900	83469440	8900	8900	8900	8900	0
488	20250219	104800	83469440	8900	8900	8900	8900	0
489	20250219	104700	83469440	8900	8900	8900	8900	0
490	20250219	104600	83469440	8900	8900	8900	8900	0
491	20250219	104500	83469440	8900	8900	8900	8900	0
492	20250219	104400	83469440	8900	8900	8900	8900	0
493	20250219	104300	83469440	8900	8900	8900	8900	0
494	20250219	104200	83469440	8900	8900	8900	8900	56
495	20250219	104100	82971040	8900	8900	8900	8900	33
496	20250219	104000	82677340	8900	8900	8900	8900	4
497	20250219	103900	82641740	8900	8900	8900	8900	2
498	20250219	103800	82623940	8880	8880	8880	8880	0
499	20250219	103700	82623940	8880	8880	8880	8880	0
500	20250219	103600	82623940	8880	8880	8880	8880	0
501	20250219	103500	82623940	8880	8880	8880	8880	0
502	20250219	103400	82623940	8880	8880	8880	8880	0
503	20250219	103300	82623940	8880	8880	8880	8880	0
504	20250219	103200	82623940	8880	8880	8880	8880	0
505	20250219	103100	82623940	8880	8880	8880	8880	0
506	20250219	103000	82623940	8880	8880	8880	8880	5
507	20250219	102900	82579540	8890	8890	8890	8890	0
508	20250219	102800	82579540	8890	8890	8890	8890	0
509	20250219	102700	82579540	8890	8890	8890	8890	0
510	20250219	102600	82579540	8890	8890	8890	8890	0
511	20250219	102500	82579540	8890	8890	8890	8890	0
512	20250219	102400	82579540	8890	8900	8900	8890	57
513	20250219	102300	82072340	8900	8900	8900	8900	5
514	20250219	102200	82027840	8900	8900	8900	8900	12
515	20250219	102100	81921040	8910	8910	8910	8910	0
516	20250219	102000	81921040	8910	8910	8910	8910	0
517	20250219	101900	81921040	8910	8910	8910	8910	0
518	20250219	101800	81921040	8910	8910	8910	8910	0
519	20250219	101700	81921040	8910	8900	8910	8900	68
520	20250219	101600	81315270	8860	8860	8860	8860	0
521	20250219	101500	81315270	8860	8860	8860	8860	0
522	20250219	101400	81315270	8860	8860	8860	8860	0
523	20250219	101300	81315270	8860	8860	8860	8860	0
524	20250219	101200	81315270	8860	8860	8860	8860	10
525	20250219	101100	81226670	8860	8860	8860	8860	0
526	20250219	101000	81226670	8860	8880	8880	8860	2000
527	20250219	100900	63497900	8880	8880	8880	8880	0
528	20250219	100800	63497900	8880	8880	8880	8880	0
529	20250219	100700	63497900	8880	8890	8890	8880	54
530	20250219	100600	63018350	8890	8890	8890	8890	0
531	20250219	100500	63018350	8890	8890	8890	8890	0
532	20250219	100400	63018350	8890	8890	8890	8890	32
533	20250219	100300	62733870	8910	8910	8910	8910	10
534	20250219	100200	62644770	8900	8900	8900	8900	0
535	20250219	100100	62644770	8900	8900	8900	8900	0
536	20250219	100000	62644770	8900	8900	8900	8900	45
537	20250219	095900	62244270	8910	8910	8910	8910	0
538	20250219	095800	62244270	8910	8910	8910	8910	0
539	20250219	095700	62244270	8910	8910	8910	8910	5
540	20250219	095600	62199720	8910	8900	8910	8900	27
541	20250219	095500	61959220	8910	8910	8910	8910	0
542	20250219	095400	61959220	8910	8910	8910	8910	0
543	20250219	095300	61959220	8910	8910	8910	8910	0
544	20250219	095200	61959220	8910	8910	8910	8910	0
545	20250219	095100	61959220	8910	8910	8910	8910	34
546	20250219	095000	61656280	8900	8900	8900	8900	0
547	20250219	094900	61656280	8900	8900	8900	8900	0
548	20250219	094800	61656280	8900	8900	8900	8900	17
549	20250219	094700	61504980	8900	8900	8900	8900	0
550	20250219	094600	61504980	8900	8900	8900	8900	20
551	20250219	094500	61326980	8900	8900	8900	8900	0
552	20250219	094400	61326980	8900	8900	8900	8900	0
553	20250219	094300	61326980	8900	8900	8900	8900	14
554	20250219	094200	61202380	8890	8890	8890	8890	80
555	20250219	094100	60491180	8890	8890	8890	8890	37
556	20250219	094000	60162250	8890	8890	8890	8890	41
557	20250219	093900	59797760	8890	8890	8890	8890	0
558	20250219	093800	59797760	8890	8890	8890	8890	3
559	20250219	093700	59771090	8890	8880	8890	8880	160
560	20250219	093600	58350280	8880	8880	8880	8880	1
561	20250219	093500	58341400	8880	8880	8880	8880	2
562	20250219	093400	58323640	8880	8880	8880	8880	50
563	20250219	093300	57879640	8880	8880	8880	8880	115
564	20250219	093200	56858440	8880	8880	8880	8880	1
565	20250219	093100	56849560	8880	8880	8880	8880	1
566	20250219	093000	56840680	8880	8880	8880	8880	302
567	20250219	092900	54158920	8880	8880	8880	8880	8
568	20250219	092800	54087880	8870	8870	8870	8870	0
569	20250219	092700	54087880	8870	8870	8870	8870	209
570	20250219	092600	52234050	8870	8870	8870	8870	0
571	20250219	092500	52234050	8870	8870	8870	8870	344
572	20250219	092400	49182770	8870	8870	8870	8870	20
573	20250219	092300	49005370	8870	8870	8870	8870	101
574	20250219	092200	48109500	8870	8870	8870	8870	12
575	20250219	092100	48003060	8860	8860	8860	8860	0
576	20250219	092000	48003060	8860	8860	8860	8860	0
577	20250219	091900	48003060	8860	8860	8860	8860	0
578	20250219	091800	48003060	8860	8860	8860	8860	0
579	20250219	091700	48003060	8860	8860	8860	8860	183
580	20250219	091600	46381680	8860	8870	8870	8860	49
581	20250219	091500	45947490	8870	8870	8870	8870	0
582	20250219	091400	45947490	8870	8860	8870	8850	517
583	20250219	091300	41369840	8850	8850	8850	8850	0
584	20250219	091200	41369840	8850	8850	8850	8850	0
585	20250219	091100	41369840	8850	8860	8860	8850	636
586	20250219	091000	35738220	8860	8870	8870	8860	186
587	20250219	090900	34089110	8880	8880	8880	8880	0
588	20250219	090800	34089110	8880	8900	8900	8880	1159
589	20250219	090700	23786370	8910	8910	8910	8910	17
590	20250219	090600	23634900	8910	8910	8910	8910	10
591	20250219	090500	23545800	8910	8910	8910	8910	0
592	20250219	090400	23545800	8910	8920	8920	8910	102
593	20250219	090300	22636300	8920	8920	8920	8920	12
594	20250219	090200	22529260	8920	8920	8920	8920	2
595	20250219	090100	22511420	8930	8920	8930	8920	276
596	20250219	090000	20046810	8900	8930	8930	8900	2245