KissMeData/030960/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	191400	422681160	9700	9700	9700	9700	2081
3	20250218	191300	422681160	9700	9700	9700	9700	0
4	20250218	191200	422681160	9700	9700	9700	9700	0
5	20250218	191100	422681160	9700	9700	9700	9700	0
6	20250218	191000	422681160	9700	9700	9700	9700	0
7	20250218	190900	422681160	9700	9700	9700	9700	0
8	20250218	190800	422681160	9700	9700	9700	9700	0
9	20250218	190700	422681160	9700	9700	9700	9700	0
10	20250218	190600	422681160	9700	9700	9700	9700	0
11	20250218	190500	422681160	9700	9700	9700	9700	0
12	20250218	190400	422681160	9700	9700	9700	9700	0
13	20250218	190300	422681160	9700	9700	9700	9700	0
14	20250218	190200	422681160	9700	9700	9700	9700	0
15	20250218	190100	422681160	9700	9700	9700	9700	0
16	20250218	190000	422681160	9700	9700	9700	9700	0
17	20250218	185900	422681160	9700	9700	9700	9700	0
18	20250218	185800	422681160	9700	9700	9700	9700	0
19	20250218	185700	422681160	9700	9700	9700	9700	0
20	20250218	185600	422681160	9700	9700	9700	9700	0
21	20250218	185500	422681160	9700	9700	9700	9700	0
22	20250218	185400	422681160	9700	9700	9700	9700	0
23	20250218	185300	422681160	9700	9700	9700	9700	0
24	20250218	185200	422681160	9700	9700	9700	9700	0
25	20250218	185100	422681160	9700	9700	9700	9700	0
26	20250218	185000	422681160	9700	9700	9700	9700	0
27	20250218	184900	422681160	9700	9700	9700	9700	0
28	20250218	184800	422681160	9700	9700	9700	9700	0
29	20250218	184700	422681160	9700	9700	9700	9700	0
30	20250218	184600	422681160	9700	9700	9700	9700	0
31	20250218	184500	422681160	9700	9700	9700	9700	0
32	20250218	184400	422681160	9700	9700	9700	9700	2081
33	20250218	184300	422681160	9700	9700	9700	9700	0
34	20250218	184200	422681160	9700	9700	9700	9700	0
35	20250218	184100	422681160	9700	9700	9700	9700	0
36	20250218	184000	422681160	9700	9700	9700	9700	0
37	20250218	183900	422681160	9700	9700	9700	9700	0
38	20250218	183800	422681160	9700	9700	9700	9700	0
39	20250218	183700	422681160	9700	9700	9700	9700	0
40	20250218	183600	422681160	9700	9700	9700	9700	0
41	20250218	183500	422681160	9700	9700	9700	9700	0
42	20250218	183400	422681160	9700	9700	9700	9700	0
43	20250218	183300	422681160	9700	9700	9700	9700	0
44	20250218	183200	422681160	9700	9700	9700	9700	0
45	20250218	183100	422681160	9700	9700	9700	9700	0
46	20250218	183000	422681160	9700	9700	9700	9700	0
47	20250218	182900	422681160	9700	9700	9700	9700	0
48	20250218	182800	422681160	9700	9700	9700	9700	0
49	20250218	182700	422681160	9700	9700	9700	9700	0
50	20250218	182600	422681160	9700	9700	9700	9700	0
51	20250218	182500	422681160	9700	9700	9700	9700	0
52	20250218	182400	422681160	9700	9700	9700	9700	0
53	20250218	182300	422681160	9700	9700	9700	9700	0
54	20250218	182200	422681160	9700	9700	9700	9700	0
55	20250218	182100	422681160	9700	9700	9700	9700	0
56	20250218	182000	422681160	9700	9700	9700	9700	0
57	20250218	181900	422681160	9700	9700	9700	9700	0
58	20250218	181800	422681160	9700	9700	9700	9700	0
59	20250218	181700	422681160	9700	9700	9700	9700	0
60	20250218	181600	422681160	9700	9700	9700	9700	0
61	20250218	181500	422681160	9700	9700	9700	9700	0
62	20250218	181400	422681160	9700	9700	9700	9700	2081
63	20250218	181300	422681160	9700	9700	9700	9700	0
64	20250218	181200	422681160	9700	9700	9700	9700	0
65	20250218	181100	422681160	9700	9700	9700	9700	0
66	20250218	181000	422681160	9700	9700	9700	9700	0
67	20250218	180900	422681160	9700	9700	9700	9700	0
68	20250218	180800	422681160	9700	9700	9700	9700	0
69	20250218	180700	422681160	9700	9700	9700	9700	0
70	20250218	180600	422681160	9700	9700	9700	9700	0
71	20250218	180500	422681160	9700	9700	9700	9700	0
72	20250218	180400	422681160	9700	9700	9700	9700	0
73	20250218	180300	422681160	9700	9700	9700	9700	0
74	20250218	180200	422681160	9700	9700	9700	9700	0
75	20250218	180100	422681160	9700	9700	9700	9700	0
76	20250218	180000	422681160	9700	9700	9700	9700	0
77	20250218	175900	422681160	9700	9700	9700	9700	0
78	20250218	175800	422681160	9700	9700	9700	9700	0
79	20250218	175700	422681160	9700	9700	9700	9700	0
80	20250218	175600	422681160	9700	9700	9700	9700	0
81	20250218	175500	422681160	9700	9700	9700	9700	0
82	20250218	175400	422681160	9700	9700	9700	9700	0
83	20250218	175300	422681160	9700	9700	9700	9700	0
84	20250218	175200	422681160	9700	9700	9700	9700	0
85	20250218	175100	422681160	9700	9700	9700	9700	0
86	20250218	175000	422681160	9700	9700	9700	9700	0
87	20250218	174900	422681160	9700	9700	9700	9700	0
88	20250218	174800	422681160	9700	9700	9700	9700	0
89	20250218	174700	422681160	9700	9700	9700	9700	0
90	20250218	174600	422681160	9700	9700	9700	9700	0
91	20250218	174500	422681160	9700	9700	9700	9700	0
92	20250218	174400	422681160	9700	9700	9700	9700	2081
93	20250218	174300	422681160	9700	9700	9700	9700	0
94	20250218	174200	422681160	9700	9700	9700	9700	0
95	20250218	174100	422681160	9700	9700	9700	9700	0
96	20250218	174000	422681160	9700	9700	9700	9700	0
97	20250218	173900	422681160	9700	9700	9700	9700	0
98	20250218	173800	422681160	9700	9700	9700	9700	0
99	20250218	173700	422681160	9700	9700	9700	9700	0
100	20250218	173600	422681160	9700	9700	9700	9700	0
101	20250218	173500	422681160	9700	9700	9700	9700	0
102	20250218	173400	422681160	9700	9700	9700	9700	0
103	20250218	173300	422681160	9700	9700	9700	9700	0
104	20250218	173200	422681160	9700	9700	9700	9700	0
105	20250218	173100	422681160	9700	9700	9700	9700	0
106	20250218	173000	422681160	9700	9700	9700	9700	0
107	20250218	172900	422681160	9700	9700	9700	9700	0
108	20250218	172800	422681160	9700	9700	9700	9700	0
109	20250218	172700	422681160	9700	9700	9700	9700	0
110	20250218	172600	422681160	9700	9700	9700	9700	0
111	20250218	172500	422681160	9700	9700	9700	9700	0
112	20250218	172400	422681160	9700	9700	9700	9700	0
113	20250218	172300	422681160	9700	9700	9700	9700	0
114	20250218	172200	422681160	9700	9700	9700	9700	0
115	20250218	172100	422681160	9700	9700	9700	9700	0
116	20250218	172000	422681160	9700	9700	9700	9700	0
117	20250218	171900	422681160	9700	9700	9700	9700	0
118	20250218	171800	422681160	9700	9700	9700	9700	0
119	20250218	171700	422681160	9700	9700	9700	9700	0
120	20250218	171600	422681160	9700	9700	9700	9700	0
121	20250218	171500	422681160	9700	9700	9700	9700	0
122	20250218	171400	422681160	9700	9700	9700	9700	2081
123	20250218	171300	422681160	9700	9700	9700	9700	0
124	20250218	171200	422681160	9700	9700	9700	9700	0
125	20250218	171100	422681160	9700	9700	9700	9700	0
126	20250218	171000	422681160	9700	9700	9700	9700	0
127	20250218	170900	422681160	9700	9700	9700	9700	0
128	20250218	170800	422681160	9700	9700	9700	9700	0
129	20250218	170700	422681160	9700	9700	9700	9700	0
130	20250218	170600	422681160	9700	9700	9700	9700	0
131	20250218	170500	422681160	9700	9700	9700	9700	0
132	20250218	170400	422681160	9700	9700	9700	9700	0
133	20250218	170300	422681160	9700	9700	9700	9700	0
134	20250218	170200	422681160	9700	9700	9700	9700	0
135	20250218	170100	422681160	9700	9700	9700	9700	0
136	20250218	170000	422681160	9700	9700	9700	9700	0
137	20250218	165900	422681160	9700	9700	9700	9700	0
138	20250218	165800	422681160	9700	9700	9700	9700	0
139	20250218	165700	422681160	9700	9700	9700	9700	0
140	20250218	165600	422681160	9700	9700	9700	9700	0
141	20250218	165500	422681160	9700	9700	9700	9700	0
142	20250218	165400	422681160	9700	9700	9700	9700	0
143	20250218	165300	422681160	9700	9700	9700	9700	0
144	20250218	165200	422681160	9700	9700	9700	9700	0
145	20250218	165100	422681160	9700	9700	9700	9700	0
146	20250218	165000	422681160	9700	9700	9700	9700	0
147	20250218	164900	422681160	9700	9700	9700	9700	0
148	20250218	164800	422681160	9700	9700	9700	9700	0
149	20250218	164700	422681160	9700	9700	9700	9700	0
150	20250218	164600	422681160	9700	9700	9700	9700	0
151	20250218	164500	422681160	9700	9700	9700	9700	0
152	20250218	164400	422681160	9700	9700	9700	9700	2081
153	20250218	164300	422681160	9700	9700	9700	9700	0
154	20250218	164200	422681160	9700	9700	9700	9700	0
155	20250218	164100	422681160	9700	9700	9700	9700	0
156	20250218	164000	422681160	9700	9700	9700	9700	0
157	20250218	163900	422681160	9700	9700	9700	9700	0
158	20250218	163800	422681160	9700	9700	9700	9700	0
159	20250218	163700	422681160	9700	9700	9700	9700	0
160	20250218	163600	422681160	9700	9700	9700	9700	0
161	20250218	163500	422681160	9700	9700	9700	9700	0
162	20250218	163400	422681160	9700	9700	9700	9700	0
163	20250218	163300	422681160	9700	9700	9700	9700	0
164	20250218	163200	422681160	9700	9700	9700	9700	0
165	20250218	163100	422681160	9700	9700	9700	9700	0
166	20250218	163000	422681160	9700	9700	9700	9700	0
167	20250218	162900	422681160	9700	9700	9700	9700	0
168	20250218	162800	422681160	9700	9700	9700	9700	0
169	20250218	162700	422681160	9700	9700	9700	9700	0
170	20250218	162600	422681160	9700	9700	9700	9700	0
171	20250218	162500	422681160	9700	9700	9700	9700	0
172	20250218	162400	422681160	9700	9700	9700	9700	0
173	20250218	162300	422681160	9700	9700	9700	9700	0
174	20250218	162200	422681160	9700	9700	9700	9700	0
175	20250218	162100	422681160	9700	9700	9700	9700	0
176	20250218	162000	422681160	9700	9700	9700	9700	0
177	20250218	161900	422681160	9700	9700	9700	9700	0
178	20250218	161800	422681160	9700	9700	9700	9700	0
179	20250218	161700	422681160	9700	9700	9700	9700	0
180	20250218	161600	422681160	9700	9700	9700	9700	0
181	20250218	161500	422681160	9700	9700	9700	9700	0
182	20250218	161400	422681160	9700	9700	9700	9700	2081
183	20250218	161300	422681160	9700	9700	9700	9700	0
184	20250218	161200	422681160	9700	9700	9700	9700	0
185	20250218	161100	422681160	9700	9700	9700	9700	0
186	20250218	161000	422681160	9700	9700	9700	9700	0
187	20250218	160900	422681160	9700	9700	9700	9700	0
188	20250218	160800	422681160	9700	9700	9700	9700	0
189	20250218	160700	422681160	9700	9700	9700	9700	0
190	20250218	160600	422681160	9700	9700	9700	9700	0
191	20250218	160500	422681160	9700	9700	9700	9700	0
192	20250218	160400	422681160	9700	9700	9700	9700	0
193	20250218	160300	422681160	9700	9700	9700	9700	0
194	20250218	160200	422681160	9700	9700	9700	9700	0
195	20250218	160100	422681160	9700	9700	9700	9700	0
196	20250218	160000	422681160	9700	9700	9700	9700	0
197	20250218	155900	422681160	9700	9700	9700	9700	0
198	20250218	155800	422681160	9700	9700	9700	9700	0
199	20250218	155700	422681160	9700	9700	9700	9700	0
200	20250218	155600	422681160	9700	9700	9700	9700	0
201	20250218	155500	422681160	9700	9700	9700	9700	0
202	20250218	155400	422681160	9700	9700	9700	9700	0
203	20250218	155300	422681160	9700	9700	9700	9700	0
204	20250218	155200	422681160	9700	9700	9700	9700	0
205	20250218	155100	422681160	9700	9700	9700	9700	0
206	20250218	155000	422681160	9700	9700	9700	9700	0
207	20250218	154900	422681160	9700	9700	9700	9700	0
208	20250218	154800	422681160	9700	9700	9700	9700	0
209	20250218	154700	422681160	9700	9700	9700	9700	0
210	20250218	154600	422681160	9700	9700	9700	9700	0
211	20250218	154500	422681160	9700	9700	9700	9700	0
212	20250218	154400	422681160	9700	9700	9700	9700	2081
213	20250218	154300	422681160	9700	9700	9700	9700	0
214	20250218	154200	422681160	9700	9700	9700	9700	0
215	20250218	154100	422681160	9700	9700	9700	9700	0
216	20250218	154000	422681160	9700	9700	9700	9700	0
217	20250218	153900	422681160	9700	9700	9700	9700	0
218	20250218	153800	422681160	9700	9700	9700	9700	0
219	20250218	153700	422681160	9700	9700	9700	9700	0
220	20250218	153600	422681160	9700	9700	9700	9700	0
221	20250218	153500	422681160	9700	9700	9700	9700	0
222	20250218	153400	422681160	9700	9700	9700	9700	0
223	20250218	153300	422681160	9700	9700	9700	9700	0
224	20250218	153200	422681160	9700	9700	9700	9700	0
225	20250218	153100	422681160	9700	9700	9700	9700	0
226	20250218	153000	422681160	9700	9700	9700	9700	2081
227	20250218	152900	402495460	9690	9690	9690	9690	0
228	20250218	152800	402495460	9690	9690	9690	9690	0
229	20250218	152700	402495460	9690	9690	9690	9690	0
230	20250218	152600	402495460	9690	9690	9690	9690	0
231	20250218	152500	402495460	9690	9690	9690	9690	0
232	20250218	152400	402495460	9690	9690	9690	9690	0
233	20250218	152300	402495460	9690	9690	9690	9690	0
234	20250218	152200	402495460	9690	9690	9690	9690	0
235	20250218	152100	402495460	9690	9690	9690	9690	0
236	20250218	152000	402495460	9690	9690	9690	9690	0
237	20250218	151900	402495460	9690	9690	9700	9690	79
238	20250218	151800	401729940	9700	9700	9700	9700	30
239	20250218	151700	401438940	9700	9680	9700	9680	137
240	20250218	151600	400112230	9690	9690	9690	9670	231
241	20250218	151500	397876340	9690	9690	9690	9680	121
242	20250218	151400	396705040	9680	9680	9680	9680	51
243	20250218	151300	396211360	9680	9680	9680	9680	1079
244	20250218	151200	385766640	9690	9690	9690	9690	1
245	20250218	151100	385756950	9680	9680	9680	9680	50
246	20250218	151000	385272950	9680	9670	9680	9670	871
247	20250218	150900	376847430	9670	9670	9670	9670	62
248	20250218	150800	376247890	9670	9670	9670	9670	38
249	20250218	150700	375880430	9670	9670	9670	9670	0
250	20250218	150600	375880430	9670	9670	9670	9670	0
251	20250218	150500	375880430	9670	9670	9670	9670	0
252	20250218	150400	375880430	9670	9670	9670	9670	0
253	20250218	150300	375880430	9670	9670	9670	9670	0
254	20250218	150200	375880430	9670	9650	9670	9650	350
255	20250218	150100	372502910	9670	9670	9670	9670	0
256	20250218	150000	372502910	9670	9650	9670	9650	38
257	20250218	145900	372136190	9660	9660	9660	9660	13
258	20250218	145800	372010610	9660	9670	9670	9660	400
259	20250218	145700	368145340	9680	9680	9680	9680	0
260	20250218	145600	368145340	9680	9680	9680	9680	0
261	20250218	145500	368145340	9680	9680	9680	9680	0
262	20250218	145400	368145340	9680	9680	9680	9680	0
263	20250218	145300	368145340	9680	9680	9680	9680	6
264	20250218	145200	368087260	9680	9680	9680	9680	0
265	20250218	145100	368087260	9680	9680	9680	9680	2
266	20250218	145000	368067900	9680	9680	9680	9680	60
267	20250218	144900	367487100	9690	9690	9690	9690	0
268	20250218	144800	367487100	9690	9690	9690	9690	0
269	20250218	144700	367487100	9690	9690	9690	9690	0
270	20250218	144600	367487100	9690	9690	9690	9690	3
271	20250218	144500	367458030	9690	9690	9690	9690	0
272	20250218	144400	367458030	9690	9680	9690	9680	1053
273	20250218	144300	357264290	9680	9680	9680	9680	0
274	20250218	144200	357264290	9680	9680	9680	9680	0
275	20250218	144100	357264290	9680	9680	9680	9680	0
276	20250218	144000	357264290	9680	9660	9680	9660	2
277	20250218	143900	357244950	9680	9680	9680	9680	0
278	20250218	143800	357244950	9680	9680	9680	9680	0
279	20250218	143700	357244950	9680	9680	9680	9680	0
280	20250218	143600	357244950	9680	9680	9680	9680	3
281	20250218	143500	357215910	9680	9680	9680	9680	0
282	20250218	143400	357215910	9680	9680	9680	9680	0
283	20250218	143300	357215910	9680	9680	9680	9680	0
284	20250218	143200	357215910	9680	9680	9680	9680	0
285	20250218	143100	357215910	9680	9650	9680	9650	2
286	20250218	143000	357196580	9680	9680	9680	9680	1
287	20250218	142900	357186900	9680	9680	9680	9680	1
288	20250218	142800	357177220	9650	9650	9650	9650	102
289	20250218	142700	356192920	9680	9680	9680	9680	0
290	20250218	142600	356192920	9680	9680	9680	9680	0
291	20250218	142500	356192920	9680	9680	9680	9680	1
292	20250218	142400	356183240	9660	9660	9660	9660	6
293	20250218	142300	356125280	9680	9680	9680	9680	1
294	20250218	142200	356115600	9680	9680	9680	9680	0
295	20250218	142100	356115600	9680	9680	9680	9680	1
296	20250218	142000	356105920	9650	9650	9650	9650	0
297	20250218	141900	356105920	9650	9650	9650	9650	70
298	20250218	141800	355430420	9650	9650	9650	9650	265
299	20250218	141700	352873170	9650	9650	9650	9650	0
300	20250218	141600	352873170	9650	9650	9650	9650	0
301	20250218	141500	352873170	9650	9650	9650	9650	0
302	20250218	141400	352873170	9650	9650	9650	9650	0
303	20250218	141300	352873170	9650	9660	9660	9650	265
304	20250218	141200	350313940	9670	9670	9670	9670	0
305	20250218	141100	350313940	9670	9670	9670	9670	0
306	20250218	141000	350313940	9670	9670	9670	9670	10
307	20250218	140900	350217240	9680	9660	9680	9660	106
308	20250218	140800	349193220	9650	9650	9650	9650	0
309	20250218	140700	349193220	9650	9660	9660	9650	294
310	20250218	140600	346354480	9690	9690	9690	9690	0
311	20250218	140500	346354480	9690	9690	9690	9690	0
312	20250218	140400	346354480	9690	9690	9690	9690	0
313	20250218	140300	346354480	9690	9690	9690	9690	0
314	20250218	140200	346354480	9690	9690	9690	9690	0
315	20250218	140100	346354480	9690	9690	9690	9690	0
316	20250218	140000	346354480	9690	9690	9690	9690	0
317	20250218	135900	346354480	9690	9690	9690	9690	1
318	20250218	135800	346344790	9670	9670	9670	9670	0
319	20250218	135700	346344790	9670	9670	9670	9670	0
320	20250218	135600	346344790	9670	9670	9670	9670	0
321	20250218	135500	346344790	9670	9670	9670	9670	94
322	20250218	135400	345435810	9690	9690	9690	9690	0
323	20250218	135300	345435810	9690	9690	9690	9690	0
324	20250218	135200	345435810	9690	9690	9690	9690	0
325	20250218	135100	345435810	9690	9690	9690	9690	0
326	20250218	135000	345435810	9690	9690	9690	9690	0
327	20250218	134900	345435810	9690	9690	9690	9690	0
328	20250218	134800	345435810	9690	9690	9690	9690	0
329	20250218	134700	345435810	9690	9690	9690	9690	0
330	20250218	134600	345435810	9690	9690	9690	9690	0
331	20250218	134500	345435810	9690	9690	9690	9690	0
332	20250218	134400	345435810	9690	9690	9690	9690	0
333	20250218	134300	345435810	9690	9690	9690	9690	0
334	20250218	134200	345435810	9690	9690	9690	9690	0
335	20250218	134100	345435810	9690	9690	9690	9690	1
336	20250218	134000	345426120	9660	9660	9660	9660	120
337	20250218	133900	344266920	9690	9660	9690	9650	131
338	20250218	133800	343002230	9660	9660	9660	9660	80
339	20250218	133700	342229430	9660	9680	9680	9660	403
340	20250218	133600	338336390	9660	9660	9660	9660	0
341	20250218	133500	338336390	9660	9660	9660	9660	0
342	20250218	133400	338336390	9660	9660	9660	9660	153
343	20250218	133300	336858410	9660	9660	9660	9660	20
344	20250218	133200	336665210	9680	9680	9680	9680	0
345	20250218	133100	336665210	9680	9680	9680	9680	1
346	20250218	133000	336655530	9680	9680	9680	9680	2
347	20250218	132900	336636170	9660	9660	9660	9660	0
348	20250218	132800	336636170	9660	9660	9660	9660	358
349	20250218	132700	333177890	9670	9670	9670	9670	0
350	20250218	132600	333177890	9670	9670	9670	9670	1
351	20250218	132500	333168220	9680	9680	9680	9660	4
352	20250218	132400	333129540	9690	9690	9690	9690	0
353	20250218	132300	333129540	9690	9690	9690	9690	0
354	20250218	132200	333129540	9690	9690	9690	9690	0
355	20250218	132100	333129540	9690	9690	9690	9690	0
356	20250218	132000	333129540	9690	9690	9690	9690	0
357	20250218	131900	333129540	9690	9690	9690	9690	0
358	20250218	131800	333129540	9690	9690	9690	9690	0
359	20250218	131700	333129540	9690	9680	9690	9680	1833
360	20250218	131600	315386090	9690	9690	9690	9690	0
361	20250218	131500	315386090	9690	9690	9690	9690	0
362	20250218	131400	315386090	9690	9690	9690	9690	0
363	20250218	131300	315386090	9690	9690	9690	9690	0
364	20250218	131200	315386090	9690	9690	9690	9690	0
365	20250218	131100	315386090	9690	9690	9690	9690	5
366	20250218	131000	315337640	9680	9680	9680	9680	2
367	20250218	130900	315318280	9690	9690	9690	9690	25
368	20250218	130800	315076030	9690	9690	9690	9690	0
369	20250218	130700	315076030	9690	9690	9690	9690	0
370	20250218	130600	315076030	9690	9690	9690	9690	0
371	20250218	130500	315076030	9690	9680	9690	9680	202
372	20250218	130400	313120650	9690	9680	9690	9680	495
373	20250218	130300	308329010	9680	9680	9680	9680	0
374	20250218	130200	308329010	9680	9680	9680	9680	0
375	20250218	130100	308329010	9680	9660	9680	9660	14
376	20250218	130000	308193650	9680	9680	9680	9680	0
377	20250218	125900	308193650	9680	9680	9680	9680	0
378	20250218	125800	308193650	9680	9680	9680	9680	0
379	20250218	125700	308193650	9680	9680	9680	9680	11
380	20250218	125600	308087170	9680	9680	9680	9680	7
381	20250218	125500	308019410	9680	9680	9680	9680	0
382	20250218	125400	308019410	9680	9680	9680	9680	0
383	20250218	125300	308019410	9680	9680	9680	9680	0
384	20250218	125200	308019410	9680	9680	9680	9680	30
385	20250218	125100	307729010	9680	9660	9690	9660	2569
386	20250218	125000	282874540	9660	9640	9660	9640	24
387	20250218	124900	282642780	9640	9640	9640	9640	104
388	20250218	124800	281640220	9650	9650	9660	9650	65
389	20250218	124700	281012960	9660	9660	9660	9660	1
390	20250218	124600	281003300	9640	9640	9640	9640	5
391	20250218	124500	280955100	9650	9650	9650	9650	0
392	20250218	124400	280955100	9650	9650	9650	9650	429
393	20250218	124300	276815250	9660	9660	9660	9660	0
394	20250218	124200	276815250	9660	9660	9660	9660	0
395	20250218	124100	276815250	9660	9660	9660	9660	0
396	20250218	124000	276815250	9660	9660	9660	9660	26
397	20250218	123900	276564090	9660	9660	9660	9660	0
398	20250218	123800	276564090	9660	9660	9660	9660	0
399	20250218	123700	276564090	9660	9660	9660	9660	0
400	20250218	123600	276564090	9660	9660	9660	9660	0
401	20250218	123500	276564090	9660	9660	9660	9660	74
402	20250218	123400	275849250	9660	9660	9660	9660	0
403	20250218	123300	275849250	9660	9660	9660	9660	0
404	20250218	123200	275849250	9660	9660	9660	9660	710
405	20250218	123100	268990650	9660	9660	9660	9650	62
406	20250218	123000	268392280	9660	9660	9660	9660	0
407	20250218	122900	268392280	9660	9660	9660	9660	1
408	20250218	122800	268382620	9650	9650	9650	9650	0
409	20250218	122700	268382620	9650	9650	9650	9650	156
410	20250218	122600	266877220	9660	9660	9660	9660	2
411	20250218	122500	266857900	9660	9640	9660	9640	101
412	20250218	122400	265884240	9660	9640	9660	9640	5
413	20250218	122300	265835980	9640	9650	9650	9640	111
414	20250218	122200	264765890	9640	9650	9650	9640	1683
415	20250218	122100	248534470	9660	9660	9660	9660	0
416	20250218	122000	248534470	9660	9660	9660	9660	99
417	20250218	121900	247578130	9660	9660	9660	9660	2
418	20250218	121800	247558810	9660	9660	9660	9660	5
419	20250218	121700	247510510	9660	9660	9660	9660	10
420	20250218	121600	247413910	9670	9670	9670	9670	0
421	20250218	121500	247413910	9670	9670	9670	9670	0
422	20250218	121400	247413910	9670	9670	9670	9670	0
423	20250218	121300	247413910	9670	9670	9670	9670	0
424	20250218	121200	247413910	9670	9650	9670	9650	203
425	20250218	121100	245454940	9670	9670	9670	9670	0
426	20250218	121000	245454940	9670	9670	9670	9670	10
427	20250218	120900	245358240	9680	9680	9680	9680	0
428	20250218	120800	245358240	9680	9680	9680	9680	0
429	20250218	120700	245358240	9680	9680	9680	9680	0
430	20250218	120600	245358240	9680	9680	9680	9680	0
431	20250218	120500	245358240	9680	9680	9680	9680	0
432	20250218	120400	245358240	9680	9680	9680	9680	0
433	20250218	120300	245358240	9680	9680	9680	9680	0
434	20250218	120200	245358240	9680	9680	9680	9680	0
435	20250218	120100	245358240	9680	9680	9680	9680	0
436	20250218	120000	245358240	9680	9680	9680	9680	0
437	20250218	115900	245358240	9680	9680	9680	9680	0
438	20250218	115800	245358240	9680	9680	9680	9680	1
439	20250218	115700	245348560	9680	9680	9680	9680	6
440	20250218	115600	245290480	9680	9680	9680	9680	0
441	20250218	115500	245290480	9680	9680	9680	9670	181
442	20250218	115400	243539900	9670	9670	9670	9670	54
443	20250218	115300	243017720	9670	9670	9670	9670	10
444	20250218	115200	242921020	9670	9670	9670	9670	0
445	20250218	115100	242921020	9670	9670	9670	9670	0
446	20250218	115000	242921020	9670	9670	9670	9670	0
447	20250218	114900	242921020	9670	9670	9670	9670	1
448	20250218	114800	242911350	9640	9650	9650	9640	150
449	20250218	114700	241465330	9670	9670	9670	9670	0
450	20250218	114600	241465330	9670	9670	9670	9670	1
451	20250218	114500	241455660	9640	9660	9670	9640	2284
452	20250218	114400	219431480	9670	9670	9670	9670	1
453	20250218	114300	219421810	9650	9650	9650	9650	0
454	20250218	114200	219421810	9650	9660	9660	9650	28
455	20250218	114100	219151430	9660	9660	9660	9660	0
456	20250218	114000	219151430	9660	9660	9660	9660	39
457	20250218	113900	218774690	9650	9650	9650	9650	50
458	20250218	113800	218292190	9650	9650	9660	9650	1389
459	20250218	113700	204887740	9650	9660	9680	9650	298
460	20250218	113600	202009410	9670	9670	9670	9670	30
461	20250218	113500	201719310	9660	9660	9660	9660	10
462	20250218	113400	201622710	9660	9660	9660	9660	24
463	20250218	113300	201390870	9660	9660	9660	9660	10
464	20250218	113200	201294270	9660	9660	9660	9660	115
465	20250218	113100	200183370	9700	9700	9700	9700	0
466	20250218	113000	200183370	9700	9700	9700	9700	0
467	20250218	112900	200183370	9700	9700	9700	9700	0
468	20250218	112800	200183370	9700	9700	9700	9700	0
469	20250218	112700	200183370	9700	9700	9700	9700	1
470	20250218	112600	200173670	9660	9670	9700	9660	57
471	20250218	112500	199622710	9680	9680	9700	9680	23
472	20250218	112400	199400050	9680	9680	9680	9680	0
473	20250218	112300	199400050	9680	9680	9680	9680	0
474	20250218	112200	199400050	9680	9660	9680	9660	283
475	20250218	112100	196666250	9680	9680	9680	9660	404
476	20250218	112000	192763550	9660	9660	9660	9660	98
477	20250218	111900	191816870	9680	9680	9680	9680	6
478	20250218	111800	191758790	9660	9660	9660	9660	0
479	20250218	111700	191758790	9660	9670	9670	9660	122
480	20250218	111600	190579220	9670	9670	9670	9670	0
481	20250218	111500	190579220	9670	9670	9670	9670	0
482	20250218	111400	190579220	9670	9670	9670	9670	150
483	20250218	111300	189128720	9660	9660	9660	9660	0
484	20250218	111200	189128720	9660	9660	9660	9660	0
485	20250218	111100	189128720	9660	9660	9660	9660	0
486	20250218	111000	189128720	9660	9660	9660	9660	0
487	20250218	110900	189128720	9660	9660	9660	9660	0
488	20250218	110800	189128720	9660	9670	9670	9660	298
489	20250218	110700	186247670	9680	9680	9680	9680	132
490	20250218	110600	184969910	9670	9670	9670	9670	99
491	20250218	110500	184012580	9670	9670	9670	9670	100
492	20250218	110400	183045580	9680	9680	9680	9680	0
493	20250218	110300	183045580	9680	9680	9680	9680	5
494	20250218	110200	182997180	9690	9690	9690	9690	0
495	20250218	110100	182997180	9690	9690	9690	9690	0
496	20250218	110000	182997180	9690	9690	9690	9690	0
497	20250218	105900	182997180	9690	9690	9690	9690	0
498	20250218	105800	182997180	9690	9690	9690	9690	0
499	20250218	105700	182997180	9690	9690	9690	9690	2
500	20250218	105600	182977800	9670	9670	9670	9670	0
501	20250218	105500	182977800	9670	9670	9670	9670	0
502	20250218	105400	182977800	9670	9670	9670	9670	1189
503	20250218	105300	171480170	9670	9680	9680	9670	765
504	20250218	105200	164081100	9680	9680	9680	9680	0
505	20250218	105100	164081100	9680	9690	9690	9680	293
506	20250218	105000	161244600	9700	9700	9700	9700	0
507	20250218	104900	161244600	9700	9700	9700	9700	1
508	20250218	104800	161234900	9690	9700	9700	9690	372
509	20250218	104700	157628500	9710	9710	9710	9710	82
510	20250218	104600	156832280	9700	9700	9700	9700	0
511	20250218	104500	156832280	9700	9700	9700	9700	0
512	20250218	104400	156832280	9700	9700	9700	9700	0
513	20250218	104300	156832280	9700	9720	9720	9700	52
514	20250218	104200	156327840	9720	9720	9720	9720	0
515	20250218	104100	156327840	9720	9720	9720	9720	10
516	20250218	104000	156230640	9730	9730	9730	9730	0
517	20250218	103900	156230640	9730	9730	9730	9730	0
518	20250218	103800	156230640	9730	9730	9730	9730	0
519	20250218	103700	156230640	9730	9730	9730	9730	0
520	20250218	103600	156230640	9730	9710	9730	9710	115
521	20250218	103500	155112690	9710	9710	9710	9710	0
522	20250218	103400	155112690	9710	9710	9710	9710	0
523	20250218	103300	155112690	9710	9710	9710	9710	50
524	20250218	103200	154627190	9730	9720	9730	9720	200
525	20250218	103100	152681300	9720	9720	9720	9720	183
526	20250218	103000	150902540	9720	9720	9720	9720	74
527	20250218	102900	150183260	9720	9720	9720	9720	18
528	20250218	102800	150008300	9720	9720	9720	9720	0
529	20250218	102700	150008300	9720	9720	9720	9720	0
530	20250218	102600	150008300	9720	9720	9720	9720	22
531	20250218	102500	149794460	9720	9720	9720	9720	78
532	20250218	102400	149036300	9720	9720	9720	9720	19
533	20250218	102300	148851620	9710	9710	9710	9710	3
534	20250218	102200	148822490	9710	9710	9710	9710	10
535	20250218	102100	148725390	9690	9690	9690	9690	0
536	20250218	102000	148725390	9690	9710	9710	9690	51
537	20250218	101900	148230620	9690	9690	9690	9690	0
538	20250218	101800	148230620	9690	9700	9700	9690	60
539	20250218	101700	147649040	9700	9700	9700	9700	40
540	20250218	101600	147261040	9710	9710	9710	9710	99
541	20250218	101500	146299750	9710	9710	9710	9710	10
542	20250218	101400	146202650	9710	9710	9710	9710	2
543	20250218	101300	146183230	9690	9690	9690	9690	0
544	20250218	101200	146183230	9690	9720	9720	9690	528
545	20250218	101100	141062870	9730	9730	9730	9730	504
546	20250218	101000	136158950	9740	9740	9740	9740	0
547	20250218	100900	136158950	9740	9740	9740	9740	102
548	20250218	100800	135165470	9740	9740	9740	9740	475
549	20250218	100700	130538970	9730	9730	9730	9730	0
550	20250218	100600	130538970	9730	9730	9730	9730	0
551	20250218	100500	130538970	9730	9730	9730	9730	7
552	20250218	100400	130470860	9740	9740	9740	9740	0
553	20250218	100300	130470860	9740	9740	9740	9740	508
554	20250218	100200	125522940	9730	9730	9730	9730	102
555	20250218	100100	124530480	9740	9740	9740	9740	18
556	20250218	100000	124355160	9730	9730	9730	9730	0
557	20250218	095900	124355160	9730	9730	9740	9730	26
558	20250218	095800	124102130	9740	9740	9740	9740	0
559	20250218	095700	124102130	9740	9740	9740	9740	36
560	20250218	095600	123751490	9740	9740	9740	9740	1
561	20250218	095500	123741750	9740	9740	9740	9740	51
562	20250218	095400	123245010	9740	9740	9740	9740	0
563	20250218	095300	123245010	9740	9740	9740	9740	0
564	20250218	095200	123245010	9740	9720	9740	9720	101
565	20250218	095100	122263270	9720	9730	9730	9720	476
566	20250218	095000	117635790	9740	9740	9740	9740	0
567	20250218	094900	117635790	9740	9740	9740	9740	207
568	20250218	094800	115619610	9740	9740	9740	9740	18
569	20250218	094700	115444290	9740	9740	9740	9740	147
570	20250218	094600	114012510	9740	9740	9740	9740	105
571	20250218	094500	112989810	9750	9750	9750	9740	3
572	20250218	094400	112960570	9750	9750	9750	9750	107
573	20250218	094300	111917320	9750	9740	9750	9740	200
574	20250218	094200	109968140	9740	9740	9740	9740	25
575	20250218	094100	109724640	9720	9720	9720	9720	0
576	20250218	094000	109724640	9720	9720	9720	9720	100
577	20250218	093900	108752640	9720	9720	9720	9720	0
578	20250218	093800	108752640	9720	9750	9750	9720	38
579	20250218	093700	108382230	9750	9750	9750	9750	0
580	20250218	093600	108382230	9750	9750	9750	9750	11
581	20250218	093500	108274980	9750	9750	9750	9750	5
582	20250218	093400	108226230	9750	9750	9750	9750	336
583	20250218	093300	104950230	9750	9740	9750	9740	27
584	20250218	093200	104687000	9750	9750	9750	9750	1
585	20250218	093100	104677250	9720	9730	9730	9720	50
586	20250218	093000	104191220	9750	9740	9750	9740	119
587	20250218	092900	103031000	9750	9750	9750	9750	0
588	20250218	092800	103031000	9750	9750	9750	9750	50
589	20250218	092700	102543500	9750	9750	9750	9750	50
590	20250218	092600	102056000	9750	9740	9750	9740	284
591	20250218	092500	99288010	9750	9750	9750	9750	0
592	20250218	092400	99288010	9750	9720	9750	9720	2000
593	20250218	092300	79815640	9720	9720	9720	9720	40
594	20250218	092200	79426840	9690	9690	9690	9690	0
595	20250218	092100	79426840	9690	9700	9700	9690	457
596	20250218	092000	74995960	9700	9700	9700	9700	6
597	20250218	091900	74937760	9700	9710	9710	9700	139
598	20250218	091800	73588450	9700	9730	9730	9700	17
599	20250218	091700	73423400	9700	9710	9710	9700	1025
600	20250218	091600	63477290	9730	9730	9730	9730	0
601	20250218	091500	63477290	9730	9730	9730	9730	23
602	20250218	091400	63253500	9730	9720	9730	9720	301
603	20250218	091300	60324780	9720	9720	9720	9720	398
604	20250218	091200	56456220	9690	9720	9720	9690	392
605	20250218	091100	52652530	9700	9700	9700	9700	0
606	20250218	091000	52652530	9700	9720	9730	9700	103
607	20250218	090900	51650410	9700	9700	9700	9700	455
608	20250218	090800	47236910	9690	9670	9710	9670	788
609	20250218	090700	39601630	9670	9670	9670	9670	400
610	20250218	090600	35733630	9670	9680	9680	9670	172
611	20250218	090500	34069670	9690	9690	9690	9690	138
612	20250218	090400	32732450	9690	9710	9710	9690	159
613	20250218	090300	31191040	9730	9740	9740	9730	111
614	20250218	090200	30111000	9740	9740	9740	9740	209
615	20250218	090100	28075340	9740	9700	9740	9700	1301
616	20250218	090000	15446510	9690	9630	9690	9630	1598