KissMeData/049720/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	193300	306197250	9780	9780	9780	9780	104
3	20250218	193200	306197250	9780	9780	9780	9780	0
4	20250218	193100	306197250	9780	9780	9780	9780	0
5	20250218	193000	306197250	9780	9780	9780	9780	0
6	20250218	192900	306197250	9780	9780	9780	9780	0
7	20250218	192800	306197250	9780	9780	9780	9780	0
8	20250218	192700	306197250	9780	9780	9780	9780	0
9	20250218	192600	306197250	9780	9780	9780	9780	0
10	20250218	192500	306197250	9780	9780	9780	9780	0
11	20250218	192400	306197250	9780	9780	9780	9780	0
12	20250218	192300	306197250	9780	9780	9780	9780	0
13	20250218	192200	306197250	9780	9780	9780	9780	0
14	20250218	192100	306197250	9780	9780	9780	9780	0
15	20250218	192000	306197250	9780	9780	9780	9780	0
16	20250218	191900	306197250	9780	9780	9780	9780	0
17	20250218	191800	306197250	9780	9780	9780	9780	0
18	20250218	191700	306197250	9780	9780	9780	9780	0
19	20250218	191600	306197250	9780	9780	9780	9780	0
20	20250218	191500	306197250	9780	9780	9780	9780	0
21	20250218	191400	306197250	9780	9780	9780	9780	0
22	20250218	191300	306197250	9780	9780	9780	9780	0
23	20250218	191200	306197250	9780	9780	9780	9780	0
24	20250218	191100	306197250	9780	9780	9780	9780	0
25	20250218	191000	306197250	9780	9780	9780	9780	0
26	20250218	190900	306197250	9780	9780	9780	9780	0
27	20250218	190800	306197250	9780	9780	9780	9780	0
28	20250218	190700	306197250	9780	9780	9780	9780	0
29	20250218	190600	306197250	9780	9780	9780	9780	0
30	20250218	190500	306197250	9780	9780	9780	9780	0
31	20250218	190400	306197250	9780	9780	9780	9780	0
32	20250218	190300	306197250	9780	9780	9780	9780	104
33	20250218	190200	306197250	9780	9780	9780	9780	0
34	20250218	190100	306197250	9780	9780	9780	9780	0
35	20250218	190000	306197250	9780	9780	9780	9780	0
36	20250218	185900	306197250	9780	9780	9780	9780	0
37	20250218	185800	306197250	9780	9780	9780	9780	0
38	20250218	185700	306197250	9780	9780	9780	9780	0
39	20250218	185600	306197250	9780	9780	9780	9780	0
40	20250218	185500	306197250	9780	9780	9780	9780	0
41	20250218	185400	306197250	9780	9780	9780	9780	0
42	20250218	185300	306197250	9780	9780	9780	9780	0
43	20250218	185200	306197250	9780	9780	9780	9780	0
44	20250218	185100	306197250	9780	9780	9780	9780	0
45	20250218	185000	306197250	9780	9780	9780	9780	0
46	20250218	184900	306197250	9780	9780	9780	9780	0
47	20250218	184800	306197250	9780	9780	9780	9780	0
48	20250218	184700	306197250	9780	9780	9780	9780	0
49	20250218	184600	306197250	9780	9780	9780	9780	0
50	20250218	184500	306197250	9780	9780	9780	9780	0
51	20250218	184400	306197250	9780	9780	9780	9780	0
52	20250218	184300	306197250	9780	9780	9780	9780	0
53	20250218	184200	306197250	9780	9780	9780	9780	0
54	20250218	184100	306197250	9780	9780	9780	9780	0
55	20250218	184000	306197250	9780	9780	9780	9780	0
56	20250218	183900	306197250	9780	9780	9780	9780	0
57	20250218	183800	306197250	9780	9780	9780	9780	0
58	20250218	183700	306197250	9780	9780	9780	9780	0
59	20250218	183600	306197250	9780	9780	9780	9780	0
60	20250218	183500	306197250	9780	9780	9780	9780	0
61	20250218	183400	306197250	9780	9780	9780	9780	0
62	20250218	183300	306197250	9780	9780	9780	9780	104
63	20250218	183200	306197250	9780	9780	9780	9780	0
64	20250218	183100	306197250	9780	9780	9780	9780	0
65	20250218	183000	306197250	9780	9780	9780	9780	0
66	20250218	182900	306197250	9780	9780	9780	9780	0
67	20250218	182800	306197250	9780	9780	9780	9780	0
68	20250218	182700	306197250	9780	9780	9780	9780	0
69	20250218	182600	306197250	9780	9780	9780	9780	0
70	20250218	182500	306197250	9780	9780	9780	9780	0
71	20250218	182400	306197250	9780	9780	9780	9780	0
72	20250218	182300	306197250	9780	9780	9780	9780	0
73	20250218	182200	306197250	9780	9780	9780	9780	0
74	20250218	182100	306197250	9780	9780	9780	9780	0
75	20250218	182000	306197250	9780	9780	9780	9780	0
76	20250218	181900	306197250	9780	9780	9780	9780	0
77	20250218	181800	306197250	9780	9780	9780	9780	0
78	20250218	181700	306197250	9780	9780	9780	9780	0
79	20250218	181600	306197250	9780	9780	9780	9780	0
80	20250218	181500	306197250	9780	9780	9780	9780	0
81	20250218	181400	306197250	9780	9780	9780	9780	0
82	20250218	181300	306197250	9780	9780	9780	9780	0
83	20250218	181200	306197250	9780	9780	9780	9780	0
84	20250218	181100	306197250	9780	9780	9780	9780	0
85	20250218	181000	306197250	9780	9780	9780	9780	0
86	20250218	180900	306197250	9780	9780	9780	9780	0
87	20250218	180800	306197250	9780	9780	9780	9780	0
88	20250218	180700	306197250	9780	9780	9780	9780	0
89	20250218	180600	306197250	9780	9780	9780	9780	0
90	20250218	180500	306197250	9780	9780	9780	9780	0
91	20250218	180400	306197250	9780	9780	9780	9780	0
92	20250218	180300	306197250	9780	9780	9780	9780	104
93	20250218	180200	306197250	9780	9780	9780	9780	0
94	20250218	180100	306197250	9780	9780	9780	9780	0
95	20250218	180000	306197250	9780	9780	9780	9780	0
96	20250218	175900	306197250	9780	9780	9780	9780	0
97	20250218	175800	306197250	9780	9780	9780	9780	0
98	20250218	175700	306197250	9780	9780	9780	9780	0
99	20250218	175600	306197250	9780	9780	9780	9780	0
100	20250218	175500	306197250	9780	9780	9780	9780	0
101	20250218	175400	306197250	9780	9780	9780	9780	0
102	20250218	175300	306197250	9780	9780	9780	9780	0
103	20250218	175200	306197250	9780	9780	9780	9780	0
104	20250218	175100	306197250	9780	9780	9780	9780	0
105	20250218	175000	306197250	9780	9780	9780	9780	0
106	20250218	174900	306197250	9780	9780	9780	9780	0
107	20250218	174800	306197250	9780	9780	9780	9780	0
108	20250218	174700	306197250	9780	9780	9780	9780	0
109	20250218	174600	306197250	9780	9780	9780	9780	0
110	20250218	174500	306197250	9780	9780	9780	9780	0
111	20250218	174400	306197250	9780	9780	9780	9780	0
112	20250218	174300	306197250	9780	9780	9780	9780	0
113	20250218	174200	306197250	9780	9780	9780	9780	0
114	20250218	174100	306197250	9780	9780	9780	9780	0
115	20250218	174000	306197250	9780	9780	9780	9780	0
116	20250218	173900	306197250	9780	9780	9780	9780	0
117	20250218	173800	306197250	9780	9780	9780	9780	0
118	20250218	173700	306197250	9780	9780	9780	9780	0
119	20250218	173600	306197250	9780	9780	9780	9780	0
120	20250218	173500	306197250	9780	9780	9780	9780	0
121	20250218	173400	306197250	9780	9780	9780	9780	0
122	20250218	173300	306197250	9780	9780	9780	9780	104
123	20250218	173200	306197250	9780	9780	9780	9780	0
124	20250218	173100	306197250	9780	9780	9780	9780	0
125	20250218	173000	306197250	9780	9780	9780	9780	0
126	20250218	172900	306197250	9780	9780	9780	9780	0
127	20250218	172800	306197250	9780	9780	9780	9780	0
128	20250218	172700	306197250	9780	9780	9780	9780	0
129	20250218	172600	306197250	9780	9780	9780	9780	0
130	20250218	172500	306197250	9780	9780	9780	9780	0
131	20250218	172400	306197250	9780	9780	9780	9780	0
132	20250218	172300	306197250	9780	9780	9780	9780	0
133	20250218	172200	306197250	9780	9780	9780	9780	0
134	20250218	172100	306197250	9780	9780	9780	9780	0
135	20250218	172000	306197250	9780	9780	9780	9780	0
136	20250218	171900	306197250	9780	9780	9780	9780	0
137	20250218	171800	306197250	9780	9780	9780	9780	0
138	20250218	171700	306197250	9780	9780	9780	9780	0
139	20250218	171600	306197250	9780	9780	9780	9780	0
140	20250218	171500	306197250	9780	9780	9780	9780	0
141	20250218	171400	306197250	9780	9780	9780	9780	0
142	20250218	171300	306197250	9780	9780	9780	9780	0
143	20250218	171200	306197250	9780	9780	9780	9780	0
144	20250218	171100	306197250	9780	9780	9780	9780	0
145	20250218	171000	306197250	9780	9780	9780	9780	0
146	20250218	170900	306197250	9780	9780	9780	9780	0
147	20250218	170800	306197250	9780	9780	9780	9780	0
148	20250218	170700	306197250	9780	9780	9780	9780	0
149	20250218	170600	306197250	9780	9780	9780	9780	0
150	20250218	170500	306197250	9780	9780	9780	9780	0
151	20250218	170400	306197250	9780	9780	9780	9780	0
152	20250218	170300	306197250	9780	9780	9780	9780	104
153	20250218	170200	306197250	9780	9780	9780	9780	0
154	20250218	170100	306197250	9780	9780	9780	9780	0
155	20250218	170000	306197250	9780	9780	9780	9780	0
156	20250218	165900	306197250	9780	9780	9780	9780	0
157	20250218	165800	306197250	9780	9780	9780	9780	0
158	20250218	165700	306197250	9780	9780	9780	9780	0
159	20250218	165600	306197250	9780	9780	9780	9780	0
160	20250218	165500	306197250	9780	9780	9780	9780	0
161	20250218	165400	306197250	9780	9780	9780	9780	0
162	20250218	165300	306197250	9780	9780	9780	9780	0
163	20250218	165200	306197250	9780	9780	9780	9780	0
164	20250218	165100	306197250	9780	9780	9780	9780	0
165	20250218	165000	306197250	9780	9780	9780	9780	0
166	20250218	164900	306197250	9780	9780	9780	9780	0
167	20250218	164800	306197250	9780	9780	9780	9780	0
168	20250218	164700	306197250	9780	9780	9780	9780	0
169	20250218	164600	306197250	9780	9780	9780	9780	0
170	20250218	164500	306197250	9780	9780	9780	9780	0
171	20250218	164400	306197250	9780	9780	9780	9780	0
172	20250218	164300	306197250	9780	9780	9780	9780	0
173	20250218	164200	306197250	9780	9780	9780	9780	0
174	20250218	164100	306197250	9780	9780	9780	9780	0
175	20250218	164000	306197250	9780	9780	9780	9780	0
176	20250218	163900	306197250	9780	9780	9780	9780	0
177	20250218	163800	306197250	9780	9780	9780	9780	0
178	20250218	163700	306197250	9780	9780	9780	9780	0
179	20250218	163600	306197250	9780	9780	9780	9780	0
180	20250218	163500	306197250	9780	9780	9780	9780	0
181	20250218	163400	306197250	9780	9780	9780	9780	0
182	20250218	163300	306197250	9780	9780	9780	9780	104
183	20250218	163200	306197250	9780	9780	9780	9780	0
184	20250218	163100	306197250	9780	9780	9780	9780	0
185	20250218	163000	306197250	9780	9780	9780	9780	0
186	20250218	162900	306197250	9780	9780	9780	9780	0
187	20250218	162800	306197250	9780	9780	9780	9780	0
188	20250218	162700	306197250	9780	9780	9780	9780	0
189	20250218	162600	306197250	9780	9780	9780	9780	0
190	20250218	162500	306197250	9780	9780	9780	9780	0
191	20250218	162400	306197250	9780	9780	9780	9780	0
192	20250218	162300	306197250	9780	9780	9780	9780	0
193	20250218	162200	306197250	9780	9780	9780	9780	0
194	20250218	162100	306197250	9780	9780	9780	9780	0
195	20250218	162000	306197250	9780	9780	9780	9780	0
196	20250218	161900	306197250	9780	9780	9780	9780	0
197	20250218	161800	306197250	9780	9780	9780	9780	0
198	20250218	161700	306197250	9780	9780	9780	9780	0
199	20250218	161600	306197250	9780	9780	9780	9780	0
200	20250218	161500	306197250	9780	9780	9780	9780	0
201	20250218	161400	306197250	9780	9780	9780	9780	0
202	20250218	161300	306197250	9780	9780	9780	9780	0
203	20250218	161200	306197250	9780	9780	9780	9780	0
204	20250218	161100	306197250	9780	9780	9780	9780	0
205	20250218	161000	306197250	9780	9780	9780	9780	0
206	20250218	160900	306197250	9780	9780	9780	9780	0
207	20250218	160800	306197250	9780	9780	9780	9780	0
208	20250218	160700	306197250	9780	9780	9780	9780	0
209	20250218	160600	306197250	9780	9780	9780	9780	0
210	20250218	160500	306197250	9780	9780	9780	9780	0
211	20250218	160400	306197250	9780	9780	9780	9780	0
212	20250218	160300	306197250	9780	9780	9780	9780	104
213	20250218	160200	306197250	9780	9780	9780	9780	0
214	20250218	160100	306197250	9780	9780	9780	9780	0
215	20250218	160000	306197250	9780	9780	9780	9780	0
216	20250218	155900	306197250	9780	9780	9780	9780	0
217	20250218	155800	306197250	9780	9780	9780	9780	0
218	20250218	155700	306197250	9780	9780	9780	9780	0
219	20250218	155600	306197250	9780	9780	9780	9780	0
220	20250218	155500	306197250	9780	9780	9780	9780	0
221	20250218	155400	306197250	9780	9780	9780	9780	0
222	20250218	155300	306197250	9780	9780	9780	9780	0
223	20250218	155200	306197250	9780	9780	9780	9780	0
224	20250218	155100	306197250	9780	9780	9780	9780	0
225	20250218	155000	306197250	9780	9780	9780	9780	0
226	20250218	154900	306197250	9780	9780	9780	9780	0
227	20250218	154800	306197250	9780	9780	9780	9780	0
228	20250218	154700	306197250	9780	9780	9780	9780	0
229	20250218	154600	306197250	9780	9780	9780	9780	0
230	20250218	154500	306197250	9780	9780	9780	9780	0
231	20250218	154400	306197250	9780	9780	9780	9780	0
232	20250218	154300	306197250	9780	9780	9780	9780	0
233	20250218	154200	306197250	9780	9780	9780	9780	0
234	20250218	154100	306197250	9780	9780	9780	9780	0
235	20250218	154000	306197250	9780	9780	9780	9780	0
236	20250218	153900	306197250	9780	9780	9780	9780	0
237	20250218	153800	306197250	9780	9780	9780	9780	0
238	20250218	153700	306197250	9780	9780	9780	9780	0
239	20250218	153600	306197250	9780	9780	9780	9780	0
240	20250218	153500	306197250	9780	9780	9780	9780	0
241	20250218	153400	306197250	9780	9780	9780	9780	0
242	20250218	153300	306197250	9780	9780	9780	9780	104
243	20250218	153200	306197250	9780	9780	9780	9780	0
244	20250218	153100	306197250	9780	9780	9780	9780	0
245	20250218	153000	306197250	9780	9780	9780	9780	104
246	20250218	152900	305180130	9780	9780	9780	9780	0
247	20250218	152800	305180130	9780	9780	9780	9780	0
248	20250218	152700	305180130	9780	9780	9780	9780	0
249	20250218	152600	305180130	9780	9780	9780	9780	0
250	20250218	152500	305180130	9780	9780	9780	9780	0
251	20250218	152400	305180130	9780	9780	9780	9780	0
252	20250218	152300	305180130	9780	9780	9780	9780	0
253	20250218	152200	305180130	9780	9780	9780	9780	0
254	20250218	152100	305180130	9780	9780	9780	9780	0
255	20250218	152000	305180130	9780	9780	9780	9780	0
256	20250218	151900	305180130	9780	9780	9780	9780	25
257	20250218	151800	304935630	9780	9780	9780	9780	10
258	20250218	151700	304837830	9790	9790	9790	9790	40
259	20250218	151600	304446230	9790	9790	9790	9790	1
260	20250218	151500	304436440	9780	9790	9790	9780	146
261	20250218	151400	303008550	9770	9770	9770	9770	0
262	20250218	151300	303008550	9770	9770	9770	9770	0
263	20250218	151200	303008550	9770	9800	9800	9770	200
264	20250218	151100	301049870	9800	9800	9800	9800	0
265	20250218	151000	301049870	9800	9800	9800	9800	12
266	20250218	150900	300932270	9800	9800	9800	9790	105
267	20250218	150800	299903360	9790	9800	9800	9790	19
268	20250218	150700	299717240	9790	9790	9790	9790	37
269	20250218	150600	299355010	9790	9800	9800	9790	73
270	20250218	150500	298640240	9800	9800	9800	9800	8
271	20250218	150400	298561840	9800	9790	9800	9790	125
272	20250218	150300	297338000	9790	9780	9790	9780	31
273	20250218	150200	297034730	9790	9790	9790	9790	41
274	20250218	150100	296633340	9790	9800	9800	9780	149
275	20250218	150000	295174930	9800	9790	9800	9790	89
276	20250218	145900	294303470	9800	9800	9800	9800	9
277	20250218	145800	294215270	9800	9800	9800	9800	51
278	20250218	145700	293715470	9800	9790	9800	9780	466
279	20250218	145600	289153360	9790	9780	9790	9780	46
280	20250218	145500	288703170	9790	9790	9790	9790	52
281	20250218	145400	288194090	9790	9790	9790	9790	30
282	20250218	145300	287900390	9790	9800	9800	9790	117
283	20250218	145200	286754660	9800	9800	9800	9800	30
284	20250218	145100	286460660	9800	9800	9800	9800	61
285	20250218	145000	285862860	9800	9800	9800	9800	39
286	20250218	144900	285480660	9790	9790	9790	9790	274
287	20250218	144800	282798200	9790	9790	9790	9790	61
288	20250218	144700	282201010	9790	9790	9790	9790	51
289	20250218	144600	281701720	9790	9800	9800	9790	93
290	20250218	144500	280790950	9800	9800	9800	9800	30
291	20250218	144400	280496950	9800	9800	9800	9800	53
292	20250218	144300	279977550	9800	9790	9800	9790	70
293	20250218	144200	279291950	9790	9800	9800	9790	126
294	20250218	144100	278058050	9790	9790	9790	9790	9
295	20250218	144000	277969940	9790	9790	9790	9790	101
296	20250218	143900	276981150	9790	9790	9790	9790	29
297	20250218	143800	276697240	9790	9790	9790	9790	31
298	20250218	143700	276393750	9790	9790	9790	9790	30
299	20250218	143600	276100050	9790	9800	9800	9790	137
300	20250218	143500	274758610	9800	9800	9800	9800	32
301	20250218	143400	274445010	9800	9790	9800	9790	31
302	20250218	143300	274141220	9800	9800	9800	9800	30
303	20250218	143200	273847220	9800	9800	9800	9800	53
304	20250218	143100	273327820	9790	9800	9800	9790	190
305	20250218	143000	271467410	9800	9800	9800	9800	32
306	20250218	142900	271153810	9800	9800	9800	9800	62
307	20250218	142800	270546210	9800	9800	9800	9800	31
308	20250218	142700	270242410	9800	9800	9800	9790	41
309	20250218	142600	269840710	9800	9800	9800	9800	31
310	20250218	142500	269536910	9790	9800	9800	9790	331
311	20250218	142400	266296110	9800	9790	9800	9790	130
312	20250218	142300	265023110	9800	9800	9800	9800	106
313	20250218	142200	263984310	9800	9800	9800	9800	32
314	20250218	142100	263670710	9800	9800	9800	9800	51
315	20250218	142000	263170910	9800	9790	9800	9790	33
316	20250218	141900	262847540	9790	9800	9800	9790	79
317	20250218	141800	262073840	9800	9800	9800	9800	52
318	20250218	141700	261564240	9790	9800	9800	9790	41
319	20250218	141600	261162540	9800	9800	9800	9800	29
320	20250218	141500	260878340	9800	9800	9800	9800	50
321	20250218	141400	260388340	9800	9800	9800	9800	56
322	20250218	141300	259839540	9800	9800	9800	9800	31
323	20250218	141200	259535740	9800	9800	9800	9800	32
324	20250218	141100	259222140	9800	9800	9800	9800	46
325	20250218	141000	258771340	9800	9800	9800	9800	521
326	20250218	140900	253665540	9800	9800	9800	9800	531
327	20250218	140800	248461740	9800	9790	9800	9790	49
328	20250218	140700	247981640	9800	9800	9800	9800	52
329	20250218	140600	247472040	9800	9800	9800	9800	30
330	20250218	140500	247178040	9800	9790	9800	9790	45
331	20250218	140400	246737140	9800	9800	9800	9800	30
332	20250218	140300	246443140	9800	9800	9800	9800	52
333	20250218	140200	245933540	9800	9800	9800	9800	30
334	20250218	140100	245639540	9800	9800	9800	9800	30
335	20250218	140000	245345540	9800	9800	9800	9800	30
336	20250218	135900	245051540	9800	9800	9800	9800	52
337	20250218	135800	244541940	9800	9800	9800	9800	30
338	20250218	135700	244247940	9800	9800	9800	9800	32
339	20250218	135600	243934340	9790	9800	9800	9790	66
340	20250218	135500	243287640	9800	9800	9800	9790	131
341	20250218	135400	242004840	9800	9800	9800	9800	32
342	20250218	135300	241691240	9800	9800	9800	9800	30
343	20250218	135200	241397240	9800	9800	9800	9800	52
344	20250218	135100	240887640	9800	9800	9800	9790	32
345	20250218	135000	240574050	9800	9800	9800	9800	30
346	20250218	134900	240280050	9800	9790	9800	9790	75
347	20250218	134800	239545480	9800	9800	9800	9800	60
348	20250218	134700	238957480	9800	9800	9800	9800	805
349	20250218	134600	231068480	9800	9800	9800	9800	31
350	20250218	134500	230764680	9800	9800	9800	9800	53
351	20250218	134400	230245280	9790	9800	9800	9790	71
352	20250218	134300	229549980	9800	9780	9800	9780	1107
353	20250218	134200	218719120	9780	9780	9780	9780	30
354	20250218	134100	218425720	9780	9780	9780	9780	60
355	20250218	134000	217838920	9780	9770	9780	9770	36
356	20250218	133900	217487050	9770	9770	9770	9770	10
357	20250218	133800	217389350	9770	9770	9770	9770	20
358	20250218	133700	217193950	9770	9770	9770	9770	16
359	20250218	133600	217037630	9770	9770	9770	9770	0
360	20250218	133500	217037630	9770	9770	9770	9770	32
361	20250218	133400	216724990	9750	9750	9750	9750	0
362	20250218	133300	216724990	9750	9750	9750	9750	0
363	20250218	133200	216724990	9750	9750	9750	9750	589
364	20250218	133100	210982240	9750	9750	9750	9750	105
365	20250218	133000	209958490	9750	9760	9760	9750	2211
366	20250218	132900	188401110	9780	9770	9780	9770	28
367	20250218	132800	188127320	9780	9770	9780	9770	1100
368	20250218	132700	177371400	9770	9770	9770	9770	10
369	20250218	132600	177273700	9770	9770	9770	9770	0
370	20250218	132500	177273700	9770	9770	9770	9770	8
371	20250218	132400	177195540	9770	9770	9770	9770	0
372	20250218	132300	177195540	9770	9770	9770	9770	0
373	20250218	132200	177195540	9770	9770	9770	9770	1
374	20250218	132100	177185770	9760	9760	9760	9760	4
375	20250218	132000	177146730	9760	9760	9760	9760	0
376	20250218	131900	177146730	9760	9760	9760	9760	10
377	20250218	131800	177049130	9770	9770	9770	9770	0
378	20250218	131700	177049130	9770	9770	9770	9770	1
379	20250218	131600	177039360	9760	9760	9760	9760	0
380	20250218	131500	177039360	9760	9760	9760	9760	0
381	20250218	131400	177039360	9760	9760	9760	9760	0
382	20250218	131300	177039360	9760	9760	9760	9760	5
383	20250218	131200	176990560	9770	9770	9770	9770	0
384	20250218	131100	176990560	9770	9770	9770	9770	0
385	20250218	131000	176990560	9770	9770	9770	9770	0
386	20250218	130900	176990560	9770	9770	9770	9770	12
387	20250218	130800	176873320	9760	9760	9760	9760	0
388	20250218	130700	176873320	9760	9760	9760	9760	0
389	20250218	130600	176873320	9760	9760	9760	9760	1
390	20250218	130500	176863560	9770	9760	9770	9760	83
391	20250218	130400	176053470	9760	9760	9760	9760	0
392	20250218	130300	176053470	9760	9760	9760	9760	0
393	20250218	130200	176053470	9760	9760	9760	9760	35
394	20250218	130100	175711870	9760	9770	9770	9760	27
395	20250218	130000	175448290	9760	9770	9780	9760	9
396	20250218	125900	175360410	9760	9760	9760	9760	0
397	20250218	125800	175360410	9760	9760	9760	9760	0
398	20250218	125700	175360410	9760	9770	9770	9760	1023
399	20250218	125600	165373120	9770	9770	9770	9770	0
400	20250218	125500	165373120	9770	9770	9770	9770	21
401	20250218	125400	165167950	9760	9760	9760	9760	1
402	20250218	125300	165158190	9770	9770	9770	9770	3
403	20250218	125200	165128880	9770	9770	9770	9770	0
404	20250218	125100	165128880	9770	9770	9770	9770	0
405	20250218	125000	165128880	9770	9770	9770	9770	2
406	20250218	124900	165109340	9770	9770	9770	9770	0
407	20250218	124800	165109340	9770	9770	9770	9770	0
408	20250218	124700	165109340	9770	9770	9770	9770	0
409	20250218	124600	165109340	9770	9770	9770	9770	0
410	20250218	124500	165109340	9770	9770	9770	9770	0
411	20250218	124400	165109340	9770	9770	9770	9770	0
412	20250218	124300	165109340	9770	9770	9770	9770	0
413	20250218	124200	165109340	9770	9770	9770	9770	58
414	20250218	124100	164542680	9770	9770	9770	9770	0
415	20250218	124000	164542680	9770	9770	9770	9770	40
416	20250218	123900	164151880	9770	9770	9770	9770	10
417	20250218	123800	164054180	9770	9770	9770	9770	21
418	20250218	123700	163849010	9760	9760	9760	9760	29
419	20250218	123600	163565970	9760	9760	9760	9760	77
420	20250218	123500	162814450	9760	9760	9760	9760	50
421	20250218	123400	162326450	9750	9750	9750	9750	0
422	20250218	123300	162326450	9750	9750	9750	9750	0
423	20250218	123200	162326450	9750	9750	9750	9750	0
424	20250218	123100	162326450	9750	9750	9750	9750	1
425	20250218	123000	162316700	9760	9760	9760	9760	1
426	20250218	122900	162306940	9760	9760	9760	9760	0
427	20250218	122800	162306940	9760	9760	9760	9760	0
428	20250218	122700	162306940	9760	9760	9760	9760	0
429	20250218	122600	162306940	9760	9760	9760	9760	4
430	20250218	122500	162267900	9740	9740	9740	9740	0
431	20250218	122400	162267900	9740	9740	9740	9740	0
432	20250218	122300	162267900	9740	9740	9740	9740	0
433	20250218	122200	162267900	9740	9740	9740	9740	0
434	20250218	122100	162267900	9740	9740	9740	9740	0
435	20250218	122000	162267900	9740	9740	9740	9740	0
436	20250218	121900	162267900	9740	9740	9740	9740	0
437	20250218	121800	162267900	9740	9740	9740	9740	0
438	20250218	121700	162267900	9740	9740	9740	9740	0
439	20250218	121600	162267900	9740	9740	9740	9740	400
440	20250218	121500	158371900	9740	9740	9740	9740	0
441	20250218	121400	158371900	9740	9750	9750	9740	520
442	20250218	121300	153301990	9750	9750	9750	9750	0
443	20250218	121200	153301990	9750	9750	9750	9750	0
444	20250218	121100	153301990	9750	9750	9750	9750	10
445	20250218	121000	153204490	9760	9760	9760	9760	3
446	20250218	120900	153175210	9760	9760	9760	9760	4
447	20250218	120800	153136170	9760	9760	9760	9760	10
448	20250218	120700	153038570	9760	9760	9760	9760	0
449	20250218	120600	153038570	9760	9760	9760	9760	4
450	20250218	120500	152999530	9750	9750	9750	9750	0
451	20250218	120400	152999530	9750	9750	9750	9750	0
452	20250218	120300	152999530	9750	9750	9750	9750	0
453	20250218	120200	152999530	9750	9750	9750	9750	0
454	20250218	120100	152999530	9750	9750	9750	9750	0
455	20250218	120000	152999530	9750	9760	9760	9750	100
456	20250218	115900	152024440	9770	9770	9770	9770	1
457	20250218	115800	152014670	9760	9760	9760	9760	0
458	20250218	115700	152014670	9760	9760	9760	9760	0
459	20250218	115600	152014670	9760	9760	9760	9760	0
460	20250218	115500	152014670	9760	9760	9760	9760	10
461	20250218	115400	151917070	9760	9760	9760	9760	0
462	20250218	115300	151917070	9760	9760	9760	9760	0
463	20250218	115200	151917070	9760	9760	9760	9760	53
464	20250218	115100	151399790	9770	9770	9770	9770	5
465	20250218	115000	151350940	9770	9770	9770	9770	0
466	20250218	114900	151350940	9770	9770	9770	9770	0
467	20250218	114800	151350940	9770	9770	9770	9770	0
468	20250218	114700	151350940	9770	9770	9770	9770	0
469	20250218	114600	151350940	9770	9770	9770	9770	0
470	20250218	114500	151350940	9770	9770	9770	9770	10
471	20250218	114400	151253240	9770	9770	9770	9770	0
472	20250218	114300	151253240	9770	9770	9770	9770	0
473	20250218	114200	151253240	9770	9770	9770	9770	0
474	20250218	114100	151253240	9770	9770	9770	9770	10
475	20250218	114000	151155540	9770	9770	9770	9770	0
476	20250218	113900	151155540	9770	9770	9770	9770	0
477	20250218	113800	151155540	9770	9770	9770	9770	0
478	20250218	113700	151155540	9770	9770	9770	9770	1
479	20250218	113600	151145770	9770	9770	9770	9770	0
480	20250218	113500	151145770	9770	9770	9770	9770	0
481	20250218	113400	151145770	9770	9770	9770	9770	1
482	20250218	113300	151136000	9770	9770	9770	9770	0
483	20250218	113200	151136000	9770	9770	9770	9770	379
484	20250218	113100	147433170	9770	9770	9770	9770	1
485	20250218	113000	147423400	9770	9770	9770	9770	0
486	20250218	112900	147423400	9770	9760	9770	9760	11
487	20250218	112800	147316030	9770	9770	9770	9770	20
488	20250218	112700	147120630	9770	9770	9770	9770	1
489	20250218	112600	147110860	9760	9760	9760	9760	0
490	20250218	112500	147110860	9760	9760	9760	9760	5
491	20250218	112400	147062060	9760	9760	9760	9760	50
492	20250218	112300	146574060	9760	9760	9760	9760	0
493	20250218	112200	146574060	9760	9760	9760	9760	0
494	20250218	112100	146574060	9760	9760	9760	9760	0
495	20250218	112000	146574060	9760	9760	9760	9760	0
496	20250218	111900	146574060	9760	9760	9760	9760	0
497	20250218	111800	146574060	9760	9760	9760	9760	10
498	20250218	111700	146476460	9760	9760	9760	9760	5
499	20250218	111600	146427660	9770	9770	9770	9770	0
500	20250218	111500	146427660	9770	9760	9770	9760	169
501	20250218	111400	144776960	9760	9760	9760	9760	141
502	20250218	111300	143400800	9770	9760	9770	9760	2
503	20250218	111200	143381270	9760	9760	9760	9760	1
504	20250218	111100	143371510	9770	9770	9770	9770	0
505	20250218	111000	143371510	9770	9770	9770	9770	0
506	20250218	110900	143371510	9770	9770	9770	9770	1
507	20250218	110800	143361740	9760	9760	9760	9760	0
508	20250218	110700	143361740	9760	9760	9760	9760	0
509	20250218	110600	143361740	9760	9760	9760	9760	20
510	20250218	110500	143166540	9770	9770	9770	9770	0
511	20250218	110400	143166540	9770	9770	9770	9770	0
512	20250218	110300	143166540	9770	9770	9770	9770	0
513	20250218	110200	143166540	9770	9770	9770	9770	0
514	20250218	110100	143166540	9770	9770	9770	9770	0
515	20250218	110000	143166540	9770	9770	9770	9770	0
516	20250218	105900	143166540	9770	9770	9770	9770	0
517	20250218	105800	143166540	9770	9770	9770	9770	20
518	20250218	105700	142971140	9770	9770	9770	9770	0
519	20250218	105600	142971140	9770	9770	9780	9770	3
520	20250218	105500	142941820	9760	9760	9760	9760	1
521	20250218	105400	142932060	9750	9750	9750	9750	0
522	20250218	105300	142932060	9750	9750	9750	9750	0
523	20250218	105200	142932060	9750	9750	9750	9750	0
524	20250218	105100	142932060	9750	9750	9760	9750	644
525	20250218	105000	136650560	9750	9750	9750	9750	0
526	20250218	104900	136650560	9750	9750	9750	9750	0
527	20250218	104800	136650560	9750	9750	9750	9750	0
528	20250218	104700	136650560	9750	9750	9750	9750	0
529	20250218	104600	136650560	9750	9750	9750	9750	525
530	20250218	104500	131531810	9760	9760	9760	9760	0
531	20250218	104400	131531810	9760	9770	9770	9760	106
532	20250218	104300	130497230	9760	9760	9760	9760	0
533	20250218	104200	130497230	9760	9780	9780	9760	139
534	20250218	104100	129140570	9770	9770	9770	9760	212
535	20250218	104000	127071280	9770	9770	9770	9770	444
536	20250218	103900	122733400	9780	9780	9780	9780	3
537	20250218	103800	122704060	9790	9790	9790	9790	10
538	20250218	103700	122606160	9780	9780	9780	9780	715
539	20250218	103600	115613460	9780	9780	9780	9780	1
540	20250218	103500	115603680	9780	9780	9780	9780	10
541	20250218	103400	115505880	9780	9780	9780	9780	0
542	20250218	103300	115505880	9780	9780	9780	9780	1
543	20250218	103200	115496100	9770	9770	9770	9770	0
544	20250218	103100	115496100	9770	9770	9770	9770	2
545	20250218	103000	115476560	9780	9780	9780	9780	137
546	20250218	102900	114136700	9780	9780	9780	9780	0
547	20250218	102800	114136700	9780	9780	9780	9780	0
548	20250218	102700	114136700	9780	9780	9780	9780	1
549	20250218	102600	114126920	9780	9780	9780	9780	2
550	20250218	102500	114107360	9780	9770	9780	9770	26
551	20250218	102400	113853330	9780	9780	9780	9780	101
552	20250218	102300	112865550	9780	9780	9780	9780	100
553	20250218	102200	111887550	9780	9780	9780	9780	2
554	20250218	102100	111867990	9770	9770	9770	9770	0
555	20250218	102000	111867990	9770	9770	9770	9770	233
556	20250218	101900	109591580	9780	9780	9780	9780	9
557	20250218	101800	109503560	9780	9780	9780	9780	0
558	20250218	101700	109503560	9780	9780	9780	9780	100
559	20250218	101600	108525560	9780	9780	9780	9780	0
560	20250218	101500	108525560	9780	9780	9780	9780	0
561	20250218	101400	108525560	9780	9780	9780	9780	0
562	20250218	101300	108525560	9780	9780	9780	9780	0
563	20250218	101200	108525560	9780	9780	9780	9780	1
564	20250218	101100	108515780	9770	9770	9770	9770	0
565	20250218	101000	108515780	9770	9770	9770	9770	25
566	20250218	100900	108271530	9780	9790	9790	9780	22
567	20250218	100800	108056360	9780	9780	9780	9780	282
568	20250218	100700	105298400	9780	9780	9780	9780	0
569	20250218	100600	105298400	9780	9780	9780	9780	0
570	20250218	100500	105298400	9780	9780	9780	9780	10
571	20250218	100400	105200600	9780	9770	9780	9770	319
572	20250218	100300	102083950	9770	9770	9770	9770	3
573	20250218	100200	102054640	9770	9770	9770	9770	0
574	20250218	100100	102054640	9770	9770	9770	9770	0
575	20250218	100000	102054640	9770	9770	9770	9770	0
576	20250218	095900	102054640	9770	9770	9770	9770	0
577	20250218	095800	102054640	9770	9770	9770	9770	0
578	20250218	095700	102054640	9770	9770	9770	9770	0
579	20250218	095600	102054640	9770	9770	9770	9770	65
580	20250218	095500	101419590	9780	9780	9780	9780	0
581	20250218	095400	101419590	9780	9780	9780	9780	0
582	20250218	095300	101419590	9780	9780	9790	9780	304
583	20250218	095200	98446460	9780	9780	9780	9780	0
584	20250218	095100	98446460	9780	9780	9780	9780	0
585	20250218	095000	98446460	9780	9750	9780	9750	5842
586	20250218	094900	41402080	9740	9760	9760	9740	37
587	20250218	094800	41040980	9760	9750	9760	9750	1091
588	20250218	094700	30401680	9750	9750	9750	9750	0
589	20250218	094600	30401680	9750	9750	9750	9750	26
590	20250218	094500	30148180	9750	9750	9750	9750	118
591	20250218	094400	28997680	9740	9750	9750	9740	321
592	20250218	094300	25870930	9740	9740	9740	9740	385
593	20250218	094200	22121030	9740	9740	9740	9740	0
594	20250218	094100	22121030	9740	9740	9740	9740	0
595	20250218	094000	22121030	9740	9740	9740	9740	0
596	20250218	093900	22121030	9740	9730	9740	9730	6
597	20250218	093800	22062640	9740	9740	9740	9740	10
598	20250218	093700	21965240	9740	9730	9740	9730	2
599	20250218	093600	21945770	9730	9730	9730	9730	0
600	20250218	093500	21945770	9730	9720	9730	9720	136
601	20250218	093400	20622790	9720	9720	9720	9720	2
602	20250218	093300	20603350	9730	9720	9730	9720	58
603	20250218	093200	20039050	9720	9720	9720	9720	44
604	20250218	093100	19611370	9720	9720	9720	9720	50
605	20250218	093000	19125370	9720	9720	9720	9720	6
606	20250218	092900	19067050	9720	9720	9720	9720	0
607	20250218	092800	19067050	9720	9720	9720	9720	1
608	20250218	092700	19057330	9700	9700	9700	9700	0
609	20250218	092600	19057330	9700	9700	9700	9700	100
610	20250218	092500	18087330	9720	9720	9720	9720	173
611	20250218	092400	16405770	9720	9720	9720	9720	0
612	20250218	092300	16405770	9720	9710	9720	9710	111
613	20250218	092200	15327910	9710	9710	9710	9710	4
614	20250218	092100	15289070	9710	9710	9710	9710	2
615	20250218	092000	15269650	9710	9710	9710	9710	16
616	20250218	091900	15114290	9720	9720	9720	9720	20
617	20250218	091800	14919890	9720	9720	9720	9720	0
618	20250218	091700	14919890	9720	9720	9720	9720	0
619	20250218	091600	14919890	9720	9720	9720	9720	0
620	20250218	091500	14919890	9720	9720	9720	9720	29
621	20250218	091400	14638010	9720	9720	9720	9720	0
622	20250218	091300	14638010	9720	9720	9720	9720	0
623	20250218	091200	14638010	9720	9700	9720	9700	31
624	20250218	091100	14337270	9720	9720	9720	9720	0
625	20250218	091000	14337270	9720	9720	9720	9700	502
626	20250218	090900	9467820	9720	9720	9720	9720	18
627	20250218	090800	9292860	9720	9720	9720	9720	0
628	20250218	090700	9292860	9720	9700	9720	9700	246
629	20250218	090600	6902730	9700	9690	9700	9680	139
630	20250218	090500	5556080	9680	9710	9710	9680	300
631	20250218	090400	2649060	9720	9720	9720	9720	0
632	20250218	090300	2649060	9720	9720	9720	9720	10
633	20250218	090200	2551860	9700	9720	9720	9700	208
634	20250218	090100	534100	9710	9710	9710	9710	50
635	20250218	090000	48600	9720	9720	9720	9720	5