KissMeData/042600/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	192800	120107250	9680	9680	9680	9680	428
3	20250218	192700	120107250	9680	9680	9680	9680	0
4	20250218	192600	120107250	9680	9680	9680	9680	0
5	20250218	192500	120107250	9680	9680	9680	9680	0
6	20250218	192400	120107250	9680	9680	9680	9680	0
7	20250218	192300	120107250	9680	9680	9680	9680	0
8	20250218	192200	120107250	9680	9680	9680	9680	0
9	20250218	192100	120107250	9680	9680	9680	9680	0
10	20250218	192000	120107250	9680	9680	9680	9680	0
11	20250218	191900	120107250	9680	9680	9680	9680	0
12	20250218	191800	120107250	9680	9680	9680	9680	0
13	20250218	191700	120107250	9680	9680	9680	9680	0
14	20250218	191600	120107250	9680	9680	9680	9680	0
15	20250218	191500	120107250	9680	9680	9680	9680	0
16	20250218	191400	120107250	9680	9680	9680	9680	0
17	20250218	191300	120107250	9680	9680	9680	9680	0
18	20250218	191200	120107250	9680	9680	9680	9680	0
19	20250218	191100	120107250	9680	9680	9680	9680	0
20	20250218	191000	120107250	9680	9680	9680	9680	0
21	20250218	190900	120107250	9680	9680	9680	9680	0
22	20250218	190800	120107250	9680	9680	9680	9680	0
23	20250218	190700	120107250	9680	9680	9680	9680	0
24	20250218	190600	120107250	9680	9680	9680	9680	0
25	20250218	190500	120107250	9680	9680	9680	9680	0
26	20250218	190400	120107250	9680	9680	9680	9680	0
27	20250218	190300	120107250	9680	9680	9680	9680	0
28	20250218	190200	120107250	9680	9680	9680	9680	0
29	20250218	190100	120107250	9680	9680	9680	9680	0
30	20250218	190000	120107250	9680	9680	9680	9680	0
31	20250218	185900	120107250	9680	9680	9680	9680	0
32	20250218	185800	120107250	9680	9680	9680	9680	428
33	20250218	185700	120107250	9680	9680	9680	9680	0
34	20250218	185600	120107250	9680	9680	9680	9680	0
35	20250218	185500	120107250	9680	9680	9680	9680	0
36	20250218	185400	120107250	9680	9680	9680	9680	0
37	20250218	185300	120107250	9680	9680	9680	9680	0
38	20250218	185200	120107250	9680	9680	9680	9680	0
39	20250218	185100	120107250	9680	9680	9680	9680	0
40	20250218	185000	120107250	9680	9680	9680	9680	0
41	20250218	184900	120107250	9680	9680	9680	9680	0
42	20250218	184800	120107250	9680	9680	9680	9680	0
43	20250218	184700	120107250	9680	9680	9680	9680	0
44	20250218	184600	120107250	9680	9680	9680	9680	0
45	20250218	184500	120107250	9680	9680	9680	9680	0
46	20250218	184400	120107250	9680	9680	9680	9680	0
47	20250218	184300	120107250	9680	9680	9680	9680	0
48	20250218	184200	120107250	9680	9680	9680	9680	0
49	20250218	184100	120107250	9680	9680	9680	9680	0
50	20250218	184000	120107250	9680	9680	9680	9680	0
51	20250218	183900	120107250	9680	9680	9680	9680	0
52	20250218	183800	120107250	9680	9680	9680	9680	0
53	20250218	183700	120107250	9680	9680	9680	9680	0
54	20250218	183600	120107250	9680	9680	9680	9680	0
55	20250218	183500	120107250	9680	9680	9680	9680	0
56	20250218	183400	120107250	9680	9680	9680	9680	0
57	20250218	183300	120107250	9680	9680	9680	9680	0
58	20250218	183200	120107250	9680	9680	9680	9680	0
59	20250218	183100	120107250	9680	9680	9680	9680	0
60	20250218	183000	120107250	9680	9680	9680	9680	0
61	20250218	182900	120107250	9680	9680	9680	9680	0
62	20250218	182800	120107250	9680	9680	9680	9680	428
63	20250218	182700	120107250	9680	9680	9680	9680	0
64	20250218	182600	120107250	9680	9680	9680	9680	0
65	20250218	182500	120107250	9680	9680	9680	9680	0
66	20250218	182400	120107250	9680	9680	9680	9680	0
67	20250218	182300	120107250	9680	9680	9680	9680	0
68	20250218	182200	120107250	9680	9680	9680	9680	0
69	20250218	182100	120107250	9680	9680	9680	9680	0
70	20250218	182000	120107250	9680	9680	9680	9680	0
71	20250218	181900	120107250	9680	9680	9680	9680	0
72	20250218	181800	120107250	9680	9680	9680	9680	0
73	20250218	181700	120107250	9680	9680	9680	9680	0
74	20250218	181600	120107250	9680	9680	9680	9680	0
75	20250218	181500	120107250	9680	9680	9680	9680	0
76	20250218	181400	120107250	9680	9680	9680	9680	0
77	20250218	181300	120107250	9680	9680	9680	9680	0
78	20250218	181200	120107250	9680	9680	9680	9680	0
79	20250218	181100	120107250	9680	9680	9680	9680	0
80	20250218	181000	120107250	9680	9680	9680	9680	0
81	20250218	180900	120107250	9680	9680	9680	9680	0
82	20250218	180800	120107250	9680	9680	9680	9680	0
83	20250218	180700	120107250	9680	9680	9680	9680	0
84	20250218	180600	120107250	9680	9680	9680	9680	0
85	20250218	180500	120107250	9680	9680	9680	9680	0
86	20250218	180400	120107250	9680	9680	9680	9680	0
87	20250218	180300	120107250	9680	9680	9680	9680	0
88	20250218	180200	120107250	9680	9680	9680	9680	0
89	20250218	180100	120107250	9680	9680	9680	9680	0
90	20250218	180000	120107250	9680	9680	9680	9680	0
91	20250218	175900	120107250	9680	9680	9680	9680	0
92	20250218	175800	120107250	9680	9680	9680	9680	428
93	20250218	175700	120107250	9680	9680	9680	9680	0
94	20250218	175600	120107250	9680	9680	9680	9680	0
95	20250218	175500	120107250	9680	9680	9680	9680	0
96	20250218	175400	120107250	9680	9680	9680	9680	0
97	20250218	175300	120107250	9680	9680	9680	9680	0
98	20250218	175200	120107250	9680	9680	9680	9680	0
99	20250218	175100	120107250	9680	9680	9680	9680	0
100	20250218	175000	120107250	9680	9680	9680	9680	0
101	20250218	174900	120107250	9680	9680	9680	9680	0
102	20250218	174800	120107250	9680	9680	9680	9680	0
103	20250218	174700	120107250	9680	9680	9680	9680	0
104	20250218	174600	120107250	9680	9680	9680	9680	0
105	20250218	174500	120107250	9680	9680	9680	9680	0
106	20250218	174400	120107250	9680	9680	9680	9680	0
107	20250218	174300	120107250	9680	9680	9680	9680	0
108	20250218	174200	120107250	9680	9680	9680	9680	0
109	20250218	174100	120107250	9680	9680	9680	9680	0
110	20250218	174000	120107250	9680	9680	9680	9680	0
111	20250218	173900	120107250	9680	9680	9680	9680	0
112	20250218	173800	120107250	9680	9680	9680	9680	0
113	20250218	173700	120107250	9680	9680	9680	9680	0
114	20250218	173600	120107250	9680	9680	9680	9680	0
115	20250218	173500	120107250	9680	9680	9680	9680	0
116	20250218	173400	120107250	9680	9680	9680	9680	0
117	20250218	173300	120107250	9680	9680	9680	9680	0
118	20250218	173200	120107250	9680	9680	9680	9680	0
119	20250218	173100	120107250	9680	9680	9680	9680	0
120	20250218	173000	120107250	9680	9680	9680	9680	0
121	20250218	172900	120107250	9680	9680	9680	9680	0
122	20250218	172800	120107250	9680	9680	9680	9680	428
123	20250218	172700	120107250	9680	9680	9680	9680	0
124	20250218	172600	120107250	9680	9680	9680	9680	0
125	20250218	172500	120107250	9680	9680	9680	9680	0
126	20250218	172400	120107250	9680	9680	9680	9680	0
127	20250218	172300	120107250	9680	9680	9680	9680	0
128	20250218	172200	120107250	9680	9680	9680	9680	0
129	20250218	172100	120107250	9680	9680	9680	9680	0
130	20250218	172000	120107250	9680	9680	9680	9680	0
131	20250218	171900	120107250	9680	9680	9680	9680	0
132	20250218	171800	120107250	9680	9680	9680	9680	0
133	20250218	171700	120107250	9680	9680	9680	9680	0
134	20250218	171600	120107250	9680	9680	9680	9680	0
135	20250218	171500	120107250	9680	9680	9680	9680	0
136	20250218	171400	120107250	9680	9680	9680	9680	0
137	20250218	171300	120107250	9680	9680	9680	9680	0
138	20250218	171200	120107250	9680	9680	9680	9680	0
139	20250218	171100	120107250	9680	9680	9680	9680	0
140	20250218	171000	120107250	9680	9680	9680	9680	0
141	20250218	170900	120107250	9680	9680	9680	9680	0
142	20250218	170800	120107250	9680	9680	9680	9680	0
143	20250218	170700	120107250	9680	9680	9680	9680	0
144	20250218	170600	120107250	9680	9680	9680	9680	0
145	20250218	170500	120107250	9680	9680	9680	9680	0
146	20250218	170400	120107250	9680	9680	9680	9680	0
147	20250218	170300	120107250	9680	9680	9680	9680	0
148	20250218	170200	120107250	9680	9680	9680	9680	0
149	20250218	170100	120107250	9680	9680	9680	9680	0
150	20250218	170000	120107250	9680	9680	9680	9680	0
151	20250218	165900	120107250	9680	9680	9680	9680	0
152	20250218	165800	120107250	9680	9680	9680	9680	428
153	20250218	165700	120107250	9680	9680	9680	9680	0
154	20250218	165600	120107250	9680	9680	9680	9680	0
155	20250218	165500	120107250	9680	9680	9680	9680	0
156	20250218	165400	120107250	9680	9680	9680	9680	0
157	20250218	165300	120107250	9680	9680	9680	9680	0
158	20250218	165200	120107250	9680	9680	9680	9680	0
159	20250218	165100	120107250	9680	9680	9680	9680	0
160	20250218	165000	120107250	9680	9680	9680	9680	0
161	20250218	164900	120107250	9680	9680	9680	9680	0
162	20250218	164800	120107250	9680	9680	9680	9680	0
163	20250218	164700	120107250	9680	9680	9680	9680	0
164	20250218	164600	120107250	9680	9680	9680	9680	0
165	20250218	164500	120107250	9680	9680	9680	9680	0
166	20250218	164400	120107250	9680	9680	9680	9680	0
167	20250218	164300	120107250	9680	9680	9680	9680	0
168	20250218	164200	120107250	9680	9680	9680	9680	0
169	20250218	164100	120107250	9680	9680	9680	9680	0
170	20250218	164000	120107250	9680	9680	9680	9680	0
171	20250218	163900	120107250	9680	9680	9680	9680	0
172	20250218	163800	120107250	9680	9680	9680	9680	0
173	20250218	163700	120107250	9680	9680	9680	9680	0
174	20250218	163600	120107250	9680	9680	9680	9680	0
175	20250218	163500	120107250	9680	9680	9680	9680	0
176	20250218	163400	120107250	9680	9680	9680	9680	0
177	20250218	163300	120107250	9680	9680	9680	9680	0
178	20250218	163200	120107250	9680	9680	9680	9680	0
179	20250218	163100	120107250	9680	9680	9680	9680	0
180	20250218	163000	120107250	9680	9680	9680	9680	0
181	20250218	162900	120107250	9680	9680	9680	9680	0
182	20250218	162800	120107250	9680	9680	9680	9680	428
183	20250218	162700	120107250	9680	9680	9680	9680	0
184	20250218	162600	120107250	9680	9680	9680	9680	0
185	20250218	162500	120107250	9680	9680	9680	9680	0
186	20250218	162400	120107250	9680	9680	9680	9680	0
187	20250218	162300	120107250	9680	9680	9680	9680	0
188	20250218	162200	120107250	9680	9680	9680	9680	0
189	20250218	162100	120107250	9680	9680	9680	9680	0
190	20250218	162000	120107250	9680	9680	9680	9680	0
191	20250218	161900	120107250	9680	9680	9680	9680	0
192	20250218	161800	120107250	9680	9680	9680	9680	0
193	20250218	161700	120107250	9680	9680	9680	9680	0
194	20250218	161600	120107250	9680	9680	9680	9680	0
195	20250218	161500	120107250	9680	9680	9680	9680	0
196	20250218	161400	120107250	9680	9680	9680	9680	0
197	20250218	161300	120107250	9680	9680	9680	9680	0
198	20250218	161200	120107250	9680	9680	9680	9680	0
199	20250218	161100	120107250	9680	9680	9680	9680	0
200	20250218	161000	120107250	9680	9680	9680	9680	0
201	20250218	160900	120107250	9680	9680	9680	9680	0
202	20250218	160800	120107250	9680	9680	9680	9680	0
203	20250218	160700	120107250	9680	9680	9680	9680	0
204	20250218	160600	120107250	9680	9680	9680	9680	0
205	20250218	160500	120107250	9680	9680	9680	9680	0
206	20250218	160400	120107250	9680	9680	9680	9680	0
207	20250218	160300	120107250	9680	9680	9680	9680	0
208	20250218	160200	120107250	9680	9680	9680	9680	0
209	20250218	160100	120107250	9680	9680	9680	9680	0
210	20250218	160000	120107250	9680	9680	9680	9680	0
211	20250218	155900	120107250	9680	9680	9680	9680	0
212	20250218	155800	120107250	9680	9680	9680	9680	428
213	20250218	155700	120107250	9680	9680	9680	9680	0
214	20250218	155600	120107250	9680	9680	9680	9680	0
215	20250218	155500	120107250	9680	9680	9680	9680	0
216	20250218	155400	120107250	9680	9680	9680	9680	0
217	20250218	155300	120107250	9680	9680	9680	9680	0
218	20250218	155200	120107250	9680	9680	9680	9680	0
219	20250218	155100	120107250	9680	9680	9680	9680	0
220	20250218	155000	120107250	9680	9680	9680	9680	0
221	20250218	154900	120107250	9680	9680	9680	9680	0
222	20250218	154800	120107250	9680	9680	9680	9680	0
223	20250218	154700	120107250	9680	9680	9680	9680	0
224	20250218	154600	120107250	9680	9680	9680	9680	0
225	20250218	154500	120107250	9680	9680	9680	9680	0
226	20250218	154400	120107250	9680	9680	9680	9680	0
227	20250218	154300	120107250	9680	9680	9680	9680	0
228	20250218	154200	120107250	9680	9680	9680	9680	0
229	20250218	154100	120107250	9680	9680	9680	9680	0
230	20250218	154000	120107250	9680	9680	9680	9680	0
231	20250218	153900	120107250	9680	9680	9680	9680	0
232	20250218	153800	120107250	9680	9680	9680	9680	0
233	20250218	153700	120107250	9680	9680	9680	9680	0
234	20250218	153600	120107250	9680	9680	9680	9680	0
235	20250218	153500	120107250	9680	9680	9680	9680	0
236	20250218	153400	120107250	9680	9680	9680	9680	0
237	20250218	153300	120107250	9680	9680	9680	9680	0
238	20250218	153200	120107250	9680	9680	9680	9680	0
239	20250218	153100	120107250	9680	9680	9680	9680	0
240	20250218	153000	120107250	9680	9680	9680	9680	428
241	20250218	152900	115964210	9700	9700	9700	9700	0
242	20250218	152800	115964210	9700	9700	9700	9700	0
243	20250218	152700	115964210	9700	9700	9700	9700	0
244	20250218	152600	115964210	9700	9700	9700	9700	0
245	20250218	152500	115964210	9700	9700	9700	9700	0
246	20250218	152400	115964210	9700	9700	9700	9700	0
247	20250218	152300	115964210	9700	9700	9700	9700	0
248	20250218	152200	115964210	9700	9700	9700	9700	0
249	20250218	152100	115964210	9700	9700	9700	9700	0
250	20250218	152000	115964210	9700	9700	9700	9700	0
251	20250218	151900	115964210	9700	9690	9700	9690	3
252	20250218	151800	115935130	9700	9700	9700	9700	0
253	20250218	151700	115935130	9700	9700	9700	9700	1
254	20250218	151600	115925430	9680	9680	9680	9680	0
255	20250218	151500	115925430	9680	9680	9680	9680	2
256	20250218	151400	115906070	9700	9700	9700	9700	12
257	20250218	151300	115789670	9690	9690	9690	9690	0
258	20250218	151200	115789670	9690	9690	9690	9690	0
259	20250218	151100	115789670	9690	9690	9690	9690	54
260	20250218	151000	115266410	9680	9680	9680	9680	35
261	20250218	150900	114927610	9680	9680	9680	9680	18
262	20250218	150800	114753370	9680	9680	9680	9680	0
263	20250218	150700	114753370	9680	9680	9680	9680	0
264	20250218	150600	114753370	9680	9680	9680	9680	0
265	20250218	150500	114753370	9680	9680	9680	9680	0
266	20250218	150400	114753370	9680	9680	9680	9680	0
267	20250218	150300	114753370	9680	9680	9680	9680	0
268	20250218	150200	114753370	9680	9680	9680	9680	0
269	20250218	150100	114753370	9680	9680	9680	9680	1
270	20250218	150000	114743690	9670	9670	9670	9670	0
271	20250218	145900	114743690	9670	9670	9670	9670	0
272	20250218	145800	114743690	9670	9670	9670	9670	0
273	20250218	145700	114743690	9670	9670	9670	9670	0
274	20250218	145600	114743690	9670	9670	9670	9670	0
275	20250218	145500	114743690	9670	9670	9670	9670	0
276	20250218	145400	114743690	9670	9670	9670	9670	0
277	20250218	145300	114743690	9670	9670	9670	9670	0
278	20250218	145200	114743690	9670	9670	9670	9670	0
279	20250218	145100	114743690	9670	9670	9670	9670	0
280	20250218	145000	114743690	9670	9670	9670	9670	1
281	20250218	144900	114734020	9700	9700	9700	9700	0
282	20250218	144800	114734020	9700	9700	9700	9700	0
283	20250218	144700	114734020	9700	9700	9700	9700	0
284	20250218	144600	114734020	9700	9700	9700	9700	0
285	20250218	144500	114734020	9700	9700	9700	9700	0
286	20250218	144400	114734020	9700	9700	9700	9700	0
287	20250218	144300	114734020	9700	9700	9700	9700	0
288	20250218	144200	114734020	9700	9700	9700	9700	0
289	20250218	144100	114734020	9700	9700	9700	9700	0
290	20250218	144000	114734020	9700	9700	9700	9700	0
291	20250218	143900	114734020	9700	9700	9700	9700	0
292	20250218	143800	114734020	9700	9700	9700	9700	0
293	20250218	143700	114734020	9700	9700	9700	9700	0
294	20250218	143600	114734020	9700	9700	9700	9700	0
295	20250218	143500	114734020	9700	9700	9700	9700	1
296	20250218	143400	114724320	9670	9670	9670	9670	1
297	20250218	143300	114714650	9700	9700	9700	9700	2
298	20250218	143200	114695250	9680	9680	9680	9680	0
299	20250218	143100	114695250	9680	9680	9680	9680	4
300	20250218	143000	114656530	9680	9680	9680	9680	11
301	20250218	142900	114550050	9680	9680	9680	9680	0
302	20250218	142800	114550050	9680	9680	9680	9680	1
303	20250218	142700	114540370	9680	9680	9680	9680	2
304	20250218	142600	114521010	9660	9660	9660	9660	449
305	20250218	142500	110183670	9660	9660	9660	9660	0
306	20250218	142400	110183670	9660	9660	9660	9660	0
307	20250218	142300	110183670	9660	9660	9660	9660	10
308	20250218	142200	110087070	9660	9660	9660	9660	1
309	20250218	142100	110077410	9660	9660	9660	9660	0
310	20250218	142000	110077410	9660	9660	9660	9660	2
311	20250218	141900	110058090	9650	9650	9650	9650	0
312	20250218	141800	110058090	9650	9650	9650	9650	287
313	20250218	141700	107288540	9660	9660	9660	9660	0
314	20250218	141600	107288540	9660	9680	9680	9660	202
315	20250218	141500	105337180	9660	9660	9660	9660	0
316	20250218	141400	105337180	9660	9660	9660	9660	0
317	20250218	141300	105337180	9660	9660	9660	9660	0
318	20250218	141200	105337180	9660	9660	9660	9660	3
319	20250218	141100	105308200	9660	9660	9660	9660	0
320	20250218	141000	105308200	9660	9660	9660	9660	0
321	20250218	140900	105308200	9660	9660	9660	9660	0
322	20250218	140800	105308200	9660	9660	9660	9660	0
323	20250218	140700	105308200	9660	9660	9660	9660	0
324	20250218	140600	105308200	9660	9660	9660	9660	4
325	20250218	140500	105269560	9660	9660	9660	9660	0
326	20250218	140400	105269560	9660	9660	9660	9660	0
327	20250218	140300	105269560	9660	9660	9660	9660	48
328	20250218	140200	104805880	9670	9670	9670	9670	0
329	20250218	140100	104805880	9670	9670	9670	9670	122
330	20250218	140000	103626140	9670	9670	9670	9670	0
331	20250218	135900	103626140	9670	9670	9670	9670	0
332	20250218	135800	103626140	9670	9670	9670	9670	0
333	20250218	135700	103626140	9670	9670	9670	9670	67
334	20250218	135600	102978250	9670	9670	9670	9670	0
335	20250218	135500	102978250	9670	9670	9670	9670	0
336	20250218	135400	102978250	9670	9670	9670	9670	10
337	20250218	135300	102881550	9670	9670	9670	9670	0
338	20250218	135200	102881550	9670	9670	9670	9670	0
339	20250218	135100	102881550	9670	9670	9670	9670	0
340	20250218	135000	102881550	9670	9670	9670	9670	0
341	20250218	134900	102881550	9670	9670	9670	9670	6
342	20250218	134800	102823530	9670	9670	9670	9670	0
343	20250218	134700	102823530	9670	9670	9670	9670	100
344	20250218	134600	101856530	9680	9680	9680	9680	0
345	20250218	134500	101856530	9680	9680	9680	9680	0
346	20250218	134400	101856530	9680	9680	9680	9680	0
347	20250218	134300	101856530	9680	9680	9680	9680	1
348	20250218	134200	101846850	9680	9680	9680	9680	0
349	20250218	134100	101846850	9680	9680	9680	9680	0
350	20250218	134000	101846850	9680	9680	9680	9680	0
351	20250218	133900	101846850	9680	9680	9680	9680	0
352	20250218	133800	101846850	9680	9680	9680	9680	55
353	20250218	133700	101314450	9680	9680	9680	9680	0
354	20250218	133600	101314450	9680	9680	9680	9680	2
355	20250218	133500	101295090	9670	9670	9670	9670	0
356	20250218	133400	101295090	9670	9670	9670	9670	0
357	20250218	133300	101295090	9670	9670	9670	9670	0
358	20250218	133200	101295090	9670	9670	9670	9670	0
359	20250218	133100	101295090	9670	9670	9670	9670	0
360	20250218	133000	101295090	9670	9670	9670	9670	0
361	20250218	132900	101295090	9670	9670	9670	9670	0
362	20250218	132800	101295090	9670	9670	9670	9670	148
363	20250218	132700	99863930	9680	9680	9680	9680	0
364	20250218	132600	99863930	9680	9680	9680	9680	0
365	20250218	132500	99863930	9680	9680	9680	9680	0
366	20250218	132400	99863930	9680	9680	9680	9680	0
367	20250218	132300	99863930	9680	9680	9680	9680	0
368	20250218	132200	99863930	9680	9680	9680	9680	0
369	20250218	132100	99863930	9680	9680	9680	9680	0
370	20250218	132000	99863930	9680	9680	9680	9680	0
371	20250218	131900	99863930	9680	9680	9680	9680	0
372	20250218	131800	99863930	9680	9680	9680	9680	0
373	20250218	131700	99863930	9680	9680	9680	9680	0
374	20250218	131600	99863930	9680	9680	9680	9680	1
375	20250218	131500	99854250	9680	9680	9680	9680	0
376	20250218	131400	99854250	9680	9680	9680	9680	5
377	20250218	131300	99805850	9670	9670	9670	9670	0
378	20250218	131200	99805850	9670	9670	9670	9670	0
379	20250218	131100	99805850	9670	9670	9670	9670	0
380	20250218	131000	99805850	9670	9670	9670	9670	0
381	20250218	130900	99805850	9670	9670	9670	9670	0
382	20250218	130800	99805850	9670	9670	9670	9670	0
383	20250218	130700	99805850	9670	9670	9670	9670	0
384	20250218	130600	99805850	9670	9670	9670	9670	0
385	20250218	130500	99805850	9670	9680	9680	9670	72
386	20250218	130400	99109040	9680	9680	9680	9680	0
387	20250218	130300	99109040	9680	9680	9680	9680	0
388	20250218	130200	99109040	9680	9680	9680	9680	0
389	20250218	130100	99109040	9680	9680	9680	9680	0
390	20250218	130000	99109040	9680	9680	9680	9680	1
391	20250218	125900	99099360	9690	9690	9690	9690	0
392	20250218	125800	99099360	9690	9690	9690	9690	0
393	20250218	125700	99099360	9690	9690	9690	9690	0
394	20250218	125600	99099360	9690	9690	9690	9690	0
395	20250218	125500	99099360	9690	9690	9690	9690	3
396	20250218	125400	99070290	9690	9690	9690	9690	0
397	20250218	125300	99070290	9690	9690	9690	9690	0
398	20250218	125200	99070290	9690	9690	9690	9690	0
399	20250218	125100	99070290	9690	9690	9690	9690	20
400	20250218	125000	98876490	9660	9660	9660	9660	0
401	20250218	124900	98876490	9660	9660	9660	9660	0
402	20250218	124800	98876490	9660	9660	9660	9660	0
403	20250218	124700	98876490	9660	9660	9660	9660	0
404	20250218	124600	98876490	9660	9660	9660	9660	0
405	20250218	124500	98876490	9660	9660	9660	9660	0
406	20250218	124400	98876490	9660	9660	9660	9660	0
407	20250218	124300	98876490	9660	9660	9660	9660	0
408	20250218	124200	98876490	9660	9660	9660	9660	0
409	20250218	124100	98876490	9660	9660	9660	9660	0
410	20250218	124000	98876490	9660	9660	9660	9660	0
411	20250218	123900	98876490	9660	9660	9660	9660	0
412	20250218	123800	98876490	9660	9660	9660	9660	0
413	20250218	123700	98876490	9660	9660	9660	9660	0
414	20250218	123600	98876490	9660	9660	9660	9660	0
415	20250218	123500	98876490	9660	9660	9660	9660	0
416	20250218	123400	98876490	9660	9660	9660	9660	0
417	20250218	123300	98876490	9660	9660	9660	9660	0
418	20250218	123200	98876490	9660	9660	9660	9660	0
419	20250218	123100	98876490	9660	9660	9660	9660	0
420	20250218	123000	98876490	9660	9660	9660	9660	0
421	20250218	122900	98876490	9660	9660	9660	9660	0
422	20250218	122800	98876490	9660	9660	9660	9660	158
423	20250218	122700	97350210	9660	9660	9660	9660	0
424	20250218	122600	97350210	9660	9660	9660	9660	0
425	20250218	122500	97350210	9660	9660	9660	9660	0
426	20250218	122400	97350210	9660	9660	9660	9660	0
427	20250218	122300	97350210	9660	9660	9660	9660	0
428	20250218	122200	97350210	9660	9660	9660	9660	9
429	20250218	122100	97263270	9660	9660	9660	9660	0
430	20250218	122000	97263270	9660	9660	9660	9660	0
431	20250218	121900	97263270	9660	9660	9660	9660	0
432	20250218	121800	97263270	9660	9680	9680	9660	19
433	20250218	121700	97079620	9690	9690	9690	9690	0
434	20250218	121600	97079620	9690	9690	9690	9690	0
435	20250218	121500	97079620	9690	9690	9690	9690	0
436	20250218	121400	97079620	9690	9690	9690	9690	0
437	20250218	121300	97079620	9690	9690	9690	9690	0
438	20250218	121200	97079620	9690	9690	9690	9690	0
439	20250218	121100	97079620	9690	9690	9690	9690	0
440	20250218	121000	97079620	9690	9690	9690	9690	1
441	20250218	120900	97069930	9660	9660	9660	9660	0
442	20250218	120800	97069930	9660	9660	9660	9660	0
443	20250218	120700	97069930	9660	9660	9660	9660	0
444	20250218	120600	97069930	9660	9660	9660	9660	0
445	20250218	120500	97069930	9660	9660	9660	9660	0
446	20250218	120400	97069930	9660	9660	9660	9660	0
447	20250218	120300	97069930	9660	9660	9660	9660	0
448	20250218	120200	97069930	9660	9660	9660	9660	0
449	20250218	120100	97069930	9660	9660	9660	9660	0
450	20250218	120000	97069930	9660	9660	9660	9660	0
451	20250218	115900	97069930	9660	9660	9660	9660	2
452	20250218	115800	97050610	9690	9690	9690	9690	0
453	20250218	115700	97050610	9690	9690	9690	9690	100
454	20250218	115600	96081610	9690	9690	9690	9690	1
455	20250218	115500	96071920	9660	9660	9660	9660	1
456	20250218	115400	96062260	9660	9660	9660	9660	0
457	20250218	115300	96062260	9660	9660	9660	9660	38
458	20250218	115200	95695180	9670	9680	9680	9670	47
459	20250218	115100	95240270	9680	9680	9680	9680	0
460	20250218	115000	95240270	9680	9680	9680	9680	0
461	20250218	114900	95240270	9680	9680	9680	9680	2
462	20250218	114800	95220910	9700	9700	9700	9700	8
463	20250218	114700	95143310	9710	9710	9710	9710	0
464	20250218	114600	95143310	9710	9710	9710	9710	0
465	20250218	114500	95143310	9710	9710	9710	9710	0
466	20250218	114400	95143310	9710	9710	9710	9710	0
467	20250218	114300	95143310	9710	9710	9710	9710	0
468	20250218	114200	95143310	9710	9710	9710	9710	0
469	20250218	114100	95143310	9710	9710	9710	9710	10
470	20250218	114000	95046210	9710	9710	9710	9710	0
471	20250218	113900	95046210	9710	9710	9710	9710	0
472	20250218	113800	95046210	9710	9710	9710	9710	0
473	20250218	113700	95046210	9710	9710	9710	9710	0
474	20250218	113600	95046210	9710	9710	9710	9710	0
475	20250218	113500	95046210	9710	9710	9710	9710	0
476	20250218	113400	95046210	9710	9710	9710	9710	0
477	20250218	113300	95046210	9710	9710	9710	9710	0
478	20250218	113200	95046210	9710	9710	9710	9710	0
479	20250218	113100	95046210	9710	9710	9710	9710	0
480	20250218	113000	95046210	9710	9710	9710	9710	1
481	20250218	112900	95036500	9700	9700	9700	9700	0
482	20250218	112800	95036500	9700	9700	9700	9700	94
483	20250218	112700	94124700	9680	9680	9680	9680	0
484	20250218	112600	94124700	9680	9680	9680	9680	69
485	20250218	112500	93456780	9680	9680	9680	9680	0
486	20250218	112400	93456780	9680	9680	9680	9680	7
487	20250218	112300	93389020	9700	9700	9700	9700	0
488	20250218	112200	93389020	9700	9700	9700	9700	0
489	20250218	112100	93389020	9700	9700	9700	9700	0
490	20250218	112000	93389020	9700	9700	9700	9700	0
491	20250218	111900	93389020	9700	9700	9700	9700	287
492	20250218	111800	90605120	9700	9700	9700	9700	0
493	20250218	111700	90605120	9700	9700	9700	9700	158
494	20250218	111600	89072520	9700	9700	9700	9700	1
495	20250218	111500	89062820	9700	9700	9700	9700	0
496	20250218	111400	89062820	9700	9700	9700	9700	52
497	20250218	111300	88558420	9700	9700	9700	9700	150
498	20250218	111200	87103420	9700	9700	9700	9700	0
499	20250218	111100	87103420	9700	9700	9700	9700	1
500	20250218	111000	87093720	9670	9670	9670	9670	0
501	20250218	110900	87093720	9670	9670	9670	9670	0
502	20250218	110800	87093720	9670	9670	9670	9670	0
503	20250218	110700	87093720	9670	9670	9670	9670	0
504	20250218	110600	87093720	9670	9670	9670	9670	0
505	20250218	110500	87093720	9670	9670	9670	9670	0
506	20250218	110400	87093720	9670	9670	9670	9670	0
507	20250218	110300	87093720	9670	9670	9670	9670	0
508	20250218	110200	87093720	9670	9670	9670	9670	0
509	20250218	110100	87093720	9670	9720	9720	9660	111
510	20250218	110000	86021270	9650	9650	9650	9650	0
511	20250218	105900	86021270	9650	9650	9650	9650	0
512	20250218	105800	86021270	9650	9720	9720	9650	500
513	20250218	105700	81190410	9740	9740	9740	9740	1
514	20250218	105600	81180670	9740	9740	9740	9740	0
515	20250218	105500	81180670	9740	9740	9740	9740	1
516	20250218	105400	81170930	9730	9730	9730	9730	0
517	20250218	105300	81170930	9730	9730	9730	9730	0
518	20250218	105200	81170930	9730	9730	9730	9730	0
519	20250218	105100	81170930	9730	9730	9730	9730	0
520	20250218	105000	81170930	9730	9730	9730	9730	0
521	20250218	104900	81170930	9730	9730	9730	9730	0
522	20250218	104800	81170930	9730	9730	9730	9730	0
523	20250218	104700	81170930	9730	9740	9740	9730	21
524	20250218	104600	80966580	9740	9740	9740	9740	0
525	20250218	104500	80966580	9740	9750	9750	9730	523
526	20250218	104400	75875420	9740	9740	9740	9740	0
527	20250218	104300	75875420	9740	9740	9740	9740	0
528	20250218	104200	75875420	9740	9740	9740	9740	30
529	20250218	104100	75583220	9730	9730	9730	9730	0
530	20250218	104000	75583220	9730	9740	9740	9720	130
531	20250218	103900	74318340	9890	9890	9890	9890	2
532	20250218	103800	74298560	9940	9790	9940	9790	214
533	20250218	103700	72200900	9980	9670	10000	9670	1402
534	20250218	103600	58433970	9680	9680	9680	9680	0
535	20250218	103500	58433970	9680	9680	9680	9680	1
536	20250218	103400	58424290	9660	9650	9660	9650	3
537	20250218	103300	58395320	9680	9680	9680	9680	4
538	20250218	103200	58356600	9650	9650	9650	9650	0
539	20250218	103100	58356600	9650	9650	9650	9650	10
540	20250218	103000	58260100	9650	9650	9650	9650	1
541	20250218	102900	58250450	9650	9650	9650	9650	0
542	20250218	102800	58250450	9650	9650	9650	9650	0
543	20250218	102700	58250450	9650	9650	9650	9650	0
544	20250218	102600	58250450	9650	9650	9650	9650	9
545	20250218	102500	58163600	9650	9650	9650	9650	2
546	20250218	102400	58144300	9650	9650	9650	9650	0
547	20250218	102300	58144300	9650	9660	9660	9650	155
548	20250218	102200	56648250	9670	9670	9670	9670	0
549	20250218	102100	56648250	9670	9670	9670	9670	0
550	20250218	102000	56648250	9670	9680	9680	9670	500
551	20250218	101900	51812510	9680	9680	9680	9680	0
552	20250218	101800	51812510	9680	9680	9680	9680	0
553	20250218	101700	51812510	9680	9680	9680	9680	0
554	20250218	101600	51812510	9680	9680	9680	9680	1
555	20250218	101500	51802830	9730	9730	9730	9730	0
556	20250218	101400	51802830	9730	9730	9730	9730	1
557	20250218	101300	51793100	9730	9730	9730	9730	0
558	20250218	101200	51793100	9730	9730	9730	9730	0
559	20250218	101100	51793100	9730	9730	9730	9730	0
560	20250218	101000	51793100	9730	9730	9730	9730	0
561	20250218	100900	51793100	9730	9730	9730	9730	2
562	20250218	100800	51773640	9730	9730	9730	9730	0
563	20250218	100700	51773640	9730	9730	9730	9730	0
564	20250218	100600	51773640	9730	9680	9730	9680	28
565	20250218	100500	51502500	9680	9690	9690	9680	4
566	20250218	100400	51463750	9740	9740	9740	9740	0
567	20250218	100300	51463750	9740	9740	9740	9740	1
568	20250218	100200	51454010	9720	9720	9720	9720	0
569	20250218	100100	51454010	9720	9720	9720	9720	20
570	20250218	100000	51259610	9720	9720	9720	9720	0
571	20250218	095900	51259610	9720	9720	9720	9720	0
572	20250218	095800	51259610	9720	9720	9720	9720	0
573	20250218	095700	51259610	9720	9720	9720	9720	1
574	20250218	095600	51249890	9660	9670	9670	9660	78
575	20250218	095500	50495740	9670	9670	9670	9670	10
576	20250218	095400	50399040	9670	9670	9670	9670	0
577	20250218	095300	50399040	9670	9670	9670	9670	0
578	20250218	095200	50399040	9670	9670	9670	9670	2
579	20250218	095100	50379700	9720	9700	9720	9700	10
580	20250218	095000	50282600	9720	9720	9720	9720	0
581	20250218	094900	50282600	9720	9720	9720	9720	0
582	20250218	094800	50282600	9720	9720	9720	9720	0
583	20250218	094700	50282600	9720	9720	9720	9720	0
584	20250218	094600	50282600	9720	9720	9720	9720	0
585	20250218	094500	50282600	9720	9720	9720	9720	0
586	20250218	094400	50282600	9720	9720	9720	9720	0
587	20250218	094300	50282600	9720	9720	9720	9720	0
588	20250218	094200	50282600	9720	9720	9720	9720	0
589	20250218	094100	50282600	9720	9720	9720	9720	200
590	20250218	094000	48338600	9720	9720	9720	9720	5
591	20250218	093900	48290000	9720	9720	9720	9720	0
592	20250218	093800	48290000	9720	9720	9720	9720	0
593	20250218	093700	48290000	9720	9720	9720	9720	1
594	20250218	093600	48280280	9660	9700	9700	9660	1050
595	20250218	093500	38097320	9700	9710	9720	9700	13
596	20250218	093400	37971090	9720	9730	9730	9720	257
597	20250218	093300	35470500	9750	9750	9750	9750	0
598	20250218	093200	35470500	9750	9750	9750	9750	0
599	20250218	093100	35470500	9750	9750	9750	9750	0
600	20250218	093000	35470500	9750	9750	9750	9750	0
601	20250218	092900	35470500	9750	9750	9750	9750	0
602	20250218	092800	35470500	9750	9750	9750	9750	0
603	20250218	092700	35470500	9750	9750	9750	9750	0
604	20250218	092600	35470500	9750	9750	9750	9750	0
605	20250218	092500	35470500	9750	9750	9750	9750	0
606	20250218	092400	35470500	9750	9750	9750	9750	0
607	20250218	092300	35470500	9750	9750	9750	9750	99
608	20250218	092200	34505250	9750	9750	9750	9750	0
609	20250218	092100	34505250	9750	9750	9750	9750	1
610	20250218	092000	34495500	9790	9790	9790	9790	1
611	20250218	091900	34485710	9750	9740	9750	9740	1040
612	20250218	091800	24346110	9730	9730	9730	9730	0
613	20250218	091700	24346110	9730	9730	9730	9730	0
614	20250218	091600	24346110	9730	9730	9730	9730	0
615	20250218	091500	24346110	9730	9720	9730	9720	200
616	20250218	091400	22400190	9730	9730	9730	9730	0
617	20250218	091300	22400190	9730	9730	9730	9730	2
618	20250218	091200	22380730	9710	9710	9710	9620	62
619	20250218	091100	21780090	9600	9700	9700	9600	1000
620	20250218	091000	12126500	9740	9740	9740	9740	11
621	20250218	090900	12019360	9740	9740	9740	9740	1
622	20250218	090800	12009620	9700	9700	9700	9700	153
623	20250218	090700	10525520	9700	9700	9700	9700	165
624	20250218	090600	8925020	9700	9700	9700	9700	201
625	20250218	090500	6975320	9720	9720	9720	9720	33
626	20250218	090400	6654560	9760	9700	9760	9700	101
627	20250218	090300	5674800	9690	9720	9720	9690	400
628	20250218	090200	1788510	9800	9800	9800	9800	1
629	20250218	090100	1778710	9670	9720	9720	9670	125
630	20250218	090000	567500	9720	9750	9800	9720	58