KissMeData/230360/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	205300	536469200	9230	9230	9230	9230	419
3	20250218	205200	536469200	9230	9230	9230	9230	0
4	20250218	205100	536469200	9230	9230	9230	9230	0
5	20250218	205000	536469200	9230	9230	9230	9230	0
6	20250218	204900	536469200	9230	9230	9230	9230	0
7	20250218	204800	536469200	9230	9230	9230	9230	0
8	20250218	204700	536469200	9230	9230	9230	9230	0
9	20250218	204600	536469200	9230	9230	9230	9230	0
10	20250218	204500	536469200	9230	9230	9230	9230	0
11	20250218	204400	536469200	9230	9230	9230	9230	0
12	20250218	204300	536469200	9230	9230	9230	9230	0
13	20250218	204200	536469200	9230	9230	9230	9230	0
14	20250218	204100	536469200	9230	9230	9230	9230	0
15	20250218	204000	536469200	9230	9230	9230	9230	0
16	20250218	203900	536469200	9230	9230	9230	9230	0
17	20250218	203800	536469200	9230	9230	9230	9230	0
18	20250218	203700	536469200	9230	9230	9230	9230	0
19	20250218	203600	536469200	9230	9230	9230	9230	0
20	20250218	203500	536469200	9230	9230	9230	9230	0
21	20250218	203400	536469200	9230	9230	9230	9230	0
22	20250218	203300	536469200	9230	9230	9230	9230	0
23	20250218	203200	536469200	9230	9230	9230	9230	0
24	20250218	203100	536469200	9230	9230	9230	9230	0
25	20250218	203000	536469200	9230	9230	9230	9230	0
26	20250218	202900	536469200	9230	9230	9230	9230	0
27	20250218	202800	536469200	9230	9230	9230	9230	0
28	20250218	202700	536469200	9230	9230	9230	9230	0
29	20250218	202600	536469200	9230	9230	9230	9230	0
30	20250218	202500	536469200	9230	9230	9230	9230	0
31	20250218	202400	536469200	9230	9230	9230	9230	0
32	20250218	202300	536469200	9230	9230	9230	9230	419
33	20250218	202200	536469200	9230	9230	9230	9230	0
34	20250218	202100	536469200	9230	9230	9230	9230	0
35	20250218	202000	536469200	9230	9230	9230	9230	0
36	20250218	201900	536469200	9230	9230	9230	9230	0
37	20250218	201800	536469200	9230	9230	9230	9230	0
38	20250218	201700	536469200	9230	9230	9230	9230	0
39	20250218	201600	536469200	9230	9230	9230	9230	0
40	20250218	201500	536469200	9230	9230	9230	9230	0
41	20250218	201400	536469200	9230	9230	9230	9230	0
42	20250218	201300	536469200	9230	9230	9230	9230	0
43	20250218	201200	536469200	9230	9230	9230	9230	0
44	20250218	201100	536469200	9230	9230	9230	9230	0
45	20250218	201000	536469200	9230	9230	9230	9230	0
46	20250218	200900	536469200	9230	9230	9230	9230	0
47	20250218	200800	536469200	9230	9230	9230	9230	0
48	20250218	200700	536469200	9230	9230	9230	9230	0
49	20250218	200600	536469200	9230	9230	9230	9230	0
50	20250218	200500	536469200	9230	9230	9230	9230	0
51	20250218	200400	536469200	9230	9230	9230	9230	0
52	20250218	200300	536469200	9230	9230	9230	9230	0
53	20250218	200200	536469200	9230	9230	9230	9230	0
54	20250218	200100	536469200	9230	9230	9230	9230	0
55	20250218	200000	536469200	9230	9230	9230	9230	0
56	20250218	195900	536469200	9230	9230	9230	9230	0
57	20250218	195800	536469200	9230	9230	9230	9230	0
58	20250218	195700	536469200	9230	9230	9230	9230	0
59	20250218	195600	536469200	9230	9230	9230	9230	0
60	20250218	195500	536469200	9230	9230	9230	9230	0
61	20250218	195400	536469200	9230	9230	9230	9230	0
62	20250218	195300	536469200	9230	9230	9230	9230	419
63	20250218	195200	536469200	9230	9230	9230	9230	0
64	20250218	195100	536469200	9230	9230	9230	9230	0
65	20250218	195000	536469200	9230	9230	9230	9230	0
66	20250218	194900	536469200	9230	9230	9230	9230	0
67	20250218	194800	536469200	9230	9230	9230	9230	0
68	20250218	194700	536469200	9230	9230	9230	9230	0
69	20250218	194600	536469200	9230	9230	9230	9230	0
70	20250218	194500	536469200	9230	9230	9230	9230	0
71	20250218	194400	536469200	9230	9230	9230	9230	0
72	20250218	194300	536469200	9230	9230	9230	9230	0
73	20250218	194200	536469200	9230	9230	9230	9230	0
74	20250218	194100	536469200	9230	9230	9230	9230	0
75	20250218	194000	536469200	9230	9230	9230	9230	0
76	20250218	193900	536469200	9230	9230	9230	9230	0
77	20250218	193800	536469200	9230	9230	9230	9230	0
78	20250218	193700	536469200	9230	9230	9230	9230	0
79	20250218	193600	536469200	9230	9230	9230	9230	0
80	20250218	193500	536469200	9230	9230	9230	9230	0
81	20250218	193400	536469200	9230	9230	9230	9230	0
82	20250218	193300	536469200	9230	9230	9230	9230	0
83	20250218	193200	536469200	9230	9230	9230	9230	0
84	20250218	193100	536469200	9230	9230	9230	9230	0
85	20250218	193000	536469200	9230	9230	9230	9230	0
86	20250218	192900	536469200	9230	9230	9230	9230	0
87	20250218	192800	536469200	9230	9230	9230	9230	0
88	20250218	192700	536469200	9230	9230	9230	9230	0
89	20250218	192600	536469200	9230	9230	9230	9230	0
90	20250218	192500	536469200	9230	9230	9230	9230	0
91	20250218	192400	536469200	9230	9230	9230	9230	0
92	20250218	192300	536469200	9230	9230	9230	9230	419
93	20250218	192200	536469200	9230	9230	9230	9230	0
94	20250218	192100	536469200	9230	9230	9230	9230	0
95	20250218	192000	536469200	9230	9230	9230	9230	0
96	20250218	191900	536469200	9230	9230	9230	9230	0
97	20250218	191800	536469200	9230	9230	9230	9230	0
98	20250218	191700	536469200	9230	9230	9230	9230	0
99	20250218	191600	536469200	9230	9230	9230	9230	0
100	20250218	191500	536469200	9230	9230	9230	9230	0
101	20250218	191400	536469200	9230	9230	9230	9230	0
102	20250218	191300	536469200	9230	9230	9230	9230	0
103	20250218	191200	536469200	9230	9230	9230	9230	0
104	20250218	191100	536469200	9230	9230	9230	9230	0
105	20250218	191000	536469200	9230	9230	9230	9230	0
106	20250218	190900	536469200	9230	9230	9230	9230	0
107	20250218	190800	536469200	9230	9230	9230	9230	0
108	20250218	190700	536469200	9230	9230	9230	9230	0
109	20250218	190600	536469200	9230	9230	9230	9230	0
110	20250218	190500	536469200	9230	9230	9230	9230	0
111	20250218	190400	536469200	9230	9230	9230	9230	0
112	20250218	190300	536469200	9230	9230	9230	9230	0
113	20250218	190200	536469200	9230	9230	9230	9230	0
114	20250218	190100	536469200	9230	9230	9230	9230	0
115	20250218	190000	536469200	9230	9230	9230	9230	0
116	20250218	185900	536469200	9230	9230	9230	9230	0
117	20250218	185800	536469200	9230	9230	9230	9230	0
118	20250218	185700	536469200	9230	9230	9230	9230	0
119	20250218	185600	536469200	9230	9230	9230	9230	0
120	20250218	185500	536469200	9230	9230	9230	9230	0
121	20250218	185400	536469200	9230	9230	9230	9230	0
122	20250218	185300	536469200	9230	9230	9230	9230	419
123	20250218	185200	536469200	9230	9230	9230	9230	0
124	20250218	185100	536469200	9230	9230	9230	9230	0
125	20250218	185000	536469200	9230	9230	9230	9230	0
126	20250218	184900	536469200	9230	9230	9230	9230	0
127	20250218	184800	536469200	9230	9230	9230	9230	0
128	20250218	184700	536469200	9230	9230	9230	9230	0
129	20250218	184600	536469200	9230	9230	9230	9230	0
130	20250218	184500	536469200	9230	9230	9230	9230	0
131	20250218	184400	536469200	9230	9230	9230	9230	0
132	20250218	184300	536469200	9230	9230	9230	9230	0
133	20250218	184200	536469200	9230	9230	9230	9230	0
134	20250218	184100	536469200	9230	9230	9230	9230	0
135	20250218	184000	536469200	9230	9230	9230	9230	0
136	20250218	183900	536469200	9230	9230	9230	9230	0
137	20250218	183800	536469200	9230	9230	9230	9230	0
138	20250218	183700	536469200	9230	9230	9230	9230	0
139	20250218	183600	536469200	9230	9230	9230	9230	0
140	20250218	183500	536469200	9230	9230	9230	9230	0
141	20250218	183400	536469200	9230	9230	9230	9230	0
142	20250218	183300	536469200	9230	9230	9230	9230	0
143	20250218	183200	536469200	9230	9230	9230	9230	0
144	20250218	183100	536469200	9230	9230	9230	9230	0
145	20250218	183000	536469200	9230	9230	9230	9230	0
146	20250218	182900	536469200	9230	9230	9230	9230	0
147	20250218	182800	536469200	9230	9230	9230	9230	0
148	20250218	182700	536469200	9230	9230	9230	9230	0
149	20250218	182600	536469200	9230	9230	9230	9230	0
150	20250218	182500	536469200	9230	9230	9230	9230	0
151	20250218	182400	536469200	9230	9230	9230	9230	0
152	20250218	182300	536469200	9230	9230	9230	9230	419
153	20250218	182200	536469200	9230	9230	9230	9230	0
154	20250218	182100	536469200	9230	9230	9230	9230	0
155	20250218	182000	536469200	9230	9230	9230	9230	0
156	20250218	181900	536469200	9230	9230	9230	9230	0
157	20250218	181800	536469200	9230	9230	9230	9230	0
158	20250218	181700	536469200	9230	9230	9230	9230	0
159	20250218	181600	536469200	9230	9230	9230	9230	0
160	20250218	181500	536469200	9230	9230	9230	9230	0
161	20250218	181400	536469200	9230	9230	9230	9230	0
162	20250218	181300	536469200	9230	9230	9230	9230	0
163	20250218	181200	536469200	9230	9230	9230	9230	0
164	20250218	181100	536469200	9230	9230	9230	9230	0
165	20250218	181000	536469200	9230	9230	9230	9230	0
166	20250218	180900	536469200	9230	9230	9230	9230	0
167	20250218	180800	536469200	9230	9230	9230	9230	0
168	20250218	180700	536469200	9230	9230	9230	9230	0
169	20250218	180600	536469200	9230	9230	9230	9230	0
170	20250218	180500	536469200	9230	9230	9230	9230	0
171	20250218	180400	536469200	9230	9230	9230	9230	0
172	20250218	180300	536469200	9230	9230	9230	9230	0
173	20250218	180200	536469200	9230	9230	9230	9230	0
174	20250218	180100	536469200	9230	9230	9230	9230	0
175	20250218	180000	536469200	9230	9230	9230	9230	0
176	20250218	175900	536469200	9230	9230	9230	9230	0
177	20250218	175800	536469200	9230	9230	9230	9230	0
178	20250218	175700	536469200	9230	9230	9230	9230	0
179	20250218	175600	536469200	9230	9230	9230	9230	0
180	20250218	175500	536469200	9230	9230	9230	9230	0
181	20250218	175400	536469200	9230	9230	9230	9230	0
182	20250218	175300	536469200	9230	9230	9230	9230	419
183	20250218	175200	536469200	9230	9230	9230	9230	0
184	20250218	175100	536469200	9230	9230	9230	9230	0
185	20250218	175000	536469200	9230	9230	9230	9230	0
186	20250218	174900	536469200	9230	9230	9230	9230	0
187	20250218	174800	536469200	9230	9230	9230	9230	0
188	20250218	174700	536469200	9230	9230	9230	9230	0
189	20250218	174600	536469200	9230	9230	9230	9230	0
190	20250218	174500	536469200	9230	9230	9230	9230	0
191	20250218	174400	536469200	9230	9230	9230	9230	0
192	20250218	174300	536469200	9230	9230	9230	9230	0
193	20250218	174200	536469200	9230	9230	9230	9230	0
194	20250218	174100	536469200	9230	9230	9230	9230	0
195	20250218	174000	536469200	9230	9230	9230	9230	0
196	20250218	173900	536469200	9230	9230	9230	9230	0
197	20250218	173800	536469200	9230	9230	9230	9230	0
198	20250218	173700	536469200	9230	9230	9230	9230	0
199	20250218	173600	536469200	9230	9230	9230	9230	0
200	20250218	173500	536469200	9230	9230	9230	9230	0
201	20250218	173400	536469200	9230	9230	9230	9230	0
202	20250218	173300	536469200	9230	9230	9230	9230	0
203	20250218	173200	536469200	9230	9230	9230	9230	0
204	20250218	173100	536469200	9230	9230	9230	9230	0
205	20250218	173000	536469200	9230	9230	9230	9230	0
206	20250218	172900	536469200	9230	9230	9230	9230	0
207	20250218	172800	536469200	9230	9230	9230	9230	0
208	20250218	172700	536469200	9230	9230	9230	9230	0
209	20250218	172600	536469200	9230	9230	9230	9230	0
210	20250218	172500	536469200	9230	9230	9230	9230	0
211	20250218	172400	536469200	9230	9230	9230	9230	0
212	20250218	172300	536469200	9230	9230	9230	9230	419
213	20250218	172200	536469200	9230	9230	9230	9230	0
214	20250218	172100	536469200	9230	9230	9230	9230	0
215	20250218	172000	536469200	9230	9230	9230	9230	0
216	20250218	171900	536469200	9230	9230	9230	9230	0
217	20250218	171800	536469200	9230	9230	9230	9230	0
218	20250218	171700	536469200	9230	9230	9230	9230	0
219	20250218	171600	536469200	9230	9230	9230	9230	0
220	20250218	171500	536469200	9230	9230	9230	9230	0
221	20250218	171400	536469200	9230	9230	9230	9230	0
222	20250218	171300	536469200	9230	9230	9230	9230	0
223	20250218	171200	536469200	9230	9230	9230	9230	0
224	20250218	171100	536469200	9230	9230	9230	9230	0
225	20250218	171000	536469200	9230	9230	9230	9230	0
226	20250218	170900	536469200	9230	9230	9230	9230	0
227	20250218	170800	536469200	9230	9230	9230	9230	0
228	20250218	170700	536469200	9230	9230	9230	9230	0
229	20250218	170600	536469200	9230	9230	9230	9230	0
230	20250218	170500	536469200	9230	9230	9230	9230	0
231	20250218	170400	536469200	9230	9230	9230	9230	0
232	20250218	170300	536469200	9230	9230	9230	9230	0
233	20250218	170200	536469200	9230	9230	9230	9230	0
234	20250218	170100	536469200	9230	9230	9230	9230	0
235	20250218	170000	536469200	9230	9230	9230	9230	0
236	20250218	165900	536469200	9230	9230	9230	9230	0
237	20250218	165800	536469200	9230	9230	9230	9230	0
238	20250218	165700	536469200	9230	9230	9230	9230	0
239	20250218	165600	536469200	9230	9230	9230	9230	0
240	20250218	165500	536469200	9230	9230	9230	9230	0
241	20250218	165400	536469200	9230	9230	9230	9230	0
242	20250218	165300	536469200	9230	9230	9230	9230	419
243	20250218	165200	536469200	9230	9230	9230	9230	0
244	20250218	165100	536469200	9230	9230	9230	9230	0
245	20250218	165000	536469200	9230	9230	9230	9230	0
246	20250218	164900	536469200	9230	9230	9230	9230	0
247	20250218	164800	536469200	9230	9230	9230	9230	0
248	20250218	164700	536469200	9230	9230	9230	9230	0
249	20250218	164600	536469200	9230	9230	9230	9230	0
250	20250218	164500	536469200	9230	9230	9230	9230	0
251	20250218	164400	536469200	9230	9230	9230	9230	0
252	20250218	164300	536469200	9230	9230	9230	9230	0
253	20250218	164200	536469200	9230	9230	9230	9230	0
254	20250218	164100	536469200	9230	9230	9230	9230	0
255	20250218	164000	536469200	9230	9230	9230	9230	0
256	20250218	163900	536469200	9230	9230	9230	9230	0
257	20250218	163800	536469200	9230	9230	9230	9230	0
258	20250218	163700	536469200	9230	9230	9230	9230	0
259	20250218	163600	536469200	9230	9230	9230	9230	0
260	20250218	163500	536469200	9230	9230	9230	9230	0
261	20250218	163400	536469200	9230	9230	9230	9230	0
262	20250218	163300	536469200	9230	9230	9230	9230	0
263	20250218	163200	536469200	9230	9230	9230	9230	0
264	20250218	163100	536469200	9230	9230	9230	9230	0
265	20250218	163000	536469200	9230	9230	9230	9230	0
266	20250218	162900	536469200	9230	9230	9230	9230	0
267	20250218	162800	536469200	9230	9230	9230	9230	0
268	20250218	162700	536469200	9230	9230	9230	9230	0
269	20250218	162600	536469200	9230	9230	9230	9230	0
270	20250218	162500	536469200	9230	9230	9230	9230	0
271	20250218	162400	536469200	9230	9230	9230	9230	0
272	20250218	162300	536469200	9230	9230	9230	9230	419
273	20250218	162200	536469200	9230	9230	9230	9230	0
274	20250218	162100	536469200	9230	9230	9230	9230	0
275	20250218	162000	536469200	9230	9230	9230	9230	0
276	20250218	161900	536469200	9230	9230	9230	9230	0
277	20250218	161800	536469200	9230	9230	9230	9230	0
278	20250218	161700	536469200	9230	9230	9230	9230	0
279	20250218	161600	536469200	9230	9230	9230	9230	0
280	20250218	161500	536469200	9230	9230	9230	9230	0
281	20250218	161400	536469200	9230	9230	9230	9230	0
282	20250218	161300	536469200	9230	9230	9230	9230	0
283	20250218	161200	536469200	9230	9230	9230	9230	0
284	20250218	161100	536469200	9230	9230	9230	9230	0
285	20250218	161000	536469200	9230	9230	9230	9230	0
286	20250218	160900	536469200	9230	9230	9230	9230	0
287	20250218	160800	536469200	9230	9230	9230	9230	0
288	20250218	160700	536469200	9230	9230	9230	9230	0
289	20250218	160600	536469200	9230	9230	9230	9230	0
290	20250218	160500	536469200	9230	9230	9230	9230	0
291	20250218	160400	536469200	9230	9230	9230	9230	0
292	20250218	160300	536469200	9230	9230	9230	9230	0
293	20250218	160200	536469200	9230	9230	9230	9230	0
294	20250218	160100	536469200	9230	9230	9230	9230	0
295	20250218	160000	536469200	9230	9230	9230	9230	0
296	20250218	155900	536469200	9230	9230	9230	9230	0
297	20250218	155800	536469200	9230	9230	9230	9230	0
298	20250218	155700	536469200	9230	9230	9230	9230	0
299	20250218	155600	536469200	9230	9230	9230	9230	0
300	20250218	155500	536469200	9230	9230	9230	9230	0
301	20250218	155400	536469200	9230	9230	9230	9230	0
302	20250218	155300	536469200	9230	9230	9230	9230	419
303	20250218	155200	536469200	9230	9230	9230	9230	0
304	20250218	155100	536469200	9230	9230	9230	9230	0
305	20250218	155000	536469200	9230	9230	9230	9230	0
306	20250218	154900	536469200	9230	9230	9230	9230	0
307	20250218	154800	536469200	9230	9230	9230	9230	0
308	20250218	154700	536469200	9230	9230	9230	9230	0
309	20250218	154600	536469200	9230	9230	9230	9230	0
310	20250218	154500	536469200	9230	9230	9230	9230	0
311	20250218	154400	536469200	9230	9230	9230	9230	0
312	20250218	154300	536469200	9230	9230	9230	9230	0
313	20250218	154200	536469200	9230	9230	9230	9230	0
314	20250218	154100	536469200	9230	9230	9230	9230	0
315	20250218	154000	536469200	9230	9230	9230	9230	0
316	20250218	153900	536469200	9230	9230	9230	9230	0
317	20250218	153800	536469200	9230	9230	9230	9230	0
318	20250218	153700	536469200	9230	9230	9230	9230	0
319	20250218	153600	536469200	9230	9230	9230	9230	0
320	20250218	153500	536469200	9230	9230	9230	9230	0
321	20250218	153400	536469200	9230	9230	9230	9230	0
322	20250218	153300	536469200	9230	9230	9230	9230	0
323	20250218	153200	536469200	9230	9230	9230	9230	0
324	20250218	153100	536469200	9230	9230	9230	9230	0
325	20250218	153000	536469200	9230	9230	9230	9230	419
326	20250218	152900	532601830	9210	9210	9210	9210	0
327	20250218	152800	532601830	9210	9210	9210	9210	0
328	20250218	152700	532601830	9210	9210	9210	9210	0
329	20250218	152600	532601830	9210	9210	9210	9210	0
330	20250218	152500	532601830	9210	9210	9210	9210	0
331	20250218	152400	532601830	9210	9210	9210	9210	0
332	20250218	152300	532601830	9210	9210	9210	9210	0
333	20250218	152200	532601830	9210	9210	9210	9210	0
334	20250218	152100	532601830	9210	9210	9210	9210	0
335	20250218	152000	532601830	9210	9210	9210	9210	0
336	20250218	151900	532601830	9210	9210	9210	9210	1
337	20250218	151800	532592620	9210	9200	9210	9200	52
338	20250218	151700	532114200	9200	9190	9200	9190	102
339	20250218	151600	531175810	9210	9200	9210	9200	126
340	20250218	151500	530015560	9190	9190	9190	9190	0
341	20250218	151400	530015560	9190	9190	9190	9190	1
342	20250218	151300	530006370	9190	9190	9190	9190	51
343	20250218	151200	529537680	9210	9210	9210	9190	5
344	20250218	151100	529491670	9210	9210	9210	9210	18
345	20250218	151000	529325890	9210	9210	9210	9210	1
346	20250218	150900	529316680	9210	9180	9210	9180	3
347	20250218	150800	529289110	9210	9210	9210	9190	174
348	20250218	150700	527689550	9190	9190	9190	9190	2
349	20250218	150600	527671170	9180	9180	9180	9180	0
350	20250218	150500	527671170	9180	9180	9180	9180	1
351	20250218	150400	527661990	9180	9190	9190	9180	2
352	20250218	150300	527643620	9190	9190	9190	9190	50
353	20250218	150200	527184120	9190	9190	9190	9190	0
354	20250218	150100	527184120	9190	9200	9200	9190	52
355	20250218	150000	526705740	9200	9200	9200	9200	1
356	20250218	145900	526696540	9200	9190	9200	9190	12
357	20250218	145800	526586160	9190	9220	9220	9190	54
358	20250218	145700	526089750	9220	9190	9220	9190	3
359	20250218	145600	526062120	9190	9190	9190	9190	1
360	20250218	145500	526052930	9190	9180	9190	9180	2
361	20250218	145400	526034560	9180	9180	9180	9180	51
362	20250218	145300	525566380	9180	9180	9180	9180	1
363	20250218	145200	525557200	9200	9200	9200	9200	0
364	20250218	145100	525557200	9200	9200	9200	9200	2
365	20250218	145000	525538800	9190	9190	9190	9190	0
366	20250218	144900	525538800	9190	9190	9190	9190	50
367	20250218	144800	525079300	9190	9190	9190	9190	1
368	20250218	144700	525070110	9190	9210	9210	9190	2133
369	20250218	144600	505444950	9200	9200	9200	9200	1
370	20250218	144500	505435750	9200	9200	9200	9200	1
371	20250218	144400	505426550	9200	9200	9200	9200	51
372	20250218	144300	504957350	9210	9240	9240	9210	2003
373	20250218	144200	486499440	9240	9240	9240	9240	3
374	20250218	144100	486471720	9250	9240	9250	9240	3
375	20250218	144000	486443980	9250	9230	9250	9230	8
376	20250218	143900	486370000	9240	9230	9240	9230	53
377	20250218	143800	485880800	9230	9230	9230	9230	0
378	20250218	143700	485880800	9230	9230	9230	9230	1
379	20250218	143600	485871570	9250	9230	9250	9230	4
380	20250218	143500	485834590	9230	9250	9250	9230	52
381	20250218	143400	485354570	9230	9230	9250	9230	6
382	20250218	143300	485299110	9240	9250	9250	9240	3
383	20250218	143200	485271370	9230	9230	9230	9230	1
384	20250218	143100	485262140	9230	9230	9230	9230	2
385	20250218	143000	485243680	9240	9230	9240	9230	51
386	20250218	142900	484772940	9250	9250	9250	9250	509
387	20250218	142800	480064690	9230	9240	9250	9230	504
388	20250218	142700	475407730	9220	9220	9220	9220	0
389	20250218	142600	475407730	9220	9210	9220	9210	4
390	20250218	142500	475370870	9210	9210	9210	9210	49
391	20250218	142400	474919580	9240	9220	9240	9210	19
392	20250218	142300	474744380	9210	9220	9240	9210	14
393	20250218	142200	474615280	9240	9210	9240	9210	11
394	20250218	142100	474513680	9240	9220	9240	9220	182
395	20250218	142000	472835580	9220	9220	9220	9220	51
396	20250218	141900	472365360	9220	9220	9220	9220	252
397	20250218	141800	470041920	9240	9220	9240	9220	4
398	20250218	141700	470005000	9220	9220	9220	9220	0
399	20250218	141600	470005000	9220	9220	9220	9220	50
400	20250218	141500	469544000	9220	9230	9230	9220	1471
401	20250218	141400	455966680	9210	9210	9210	9210	1
402	20250218	141300	455957470	9210	9210	9210	9210	1
403	20250218	141200	455948260	9210	9210	9210	9210	1
404	20250218	141100	455939050	9210	9210	9210	9210	51
405	20250218	141000	455469340	9230	9230	9230	9210	19
406	20250218	140900	455293990	9210	9210	9210	9210	0
407	20250218	140800	455293990	9210	9230	9230	9210	4
408	20250218	140700	455257110	9210	9210	9210	9210	0
409	20250218	140600	455257110	9210	9200	9210	9200	849
410	20250218	140500	447438340	9210	9210	9210	9210	1
411	20250218	140400	447429130	9200	9200	9200	9200	6
412	20250218	140300	447373930	9180	9200	9200	9180	1361
413	20250218	140200	434860810	9210	9210	9210	9210	0
414	20250218	140100	434860810	9210	9200	9210	9200	73
415	20250218	140000	434188990	9200	9200	9200	9200	16
416	20250218	135900	434041790	9200	9200	9200	9200	28
417	20250218	135800	433784190	9200	9200	9200	9200	31
418	20250218	135700	433498990	9200	9200	9200	9200	79
419	20250218	135600	432772190	9200	9200	9200	9200	29
420	20250218	135500	432505390	9200	9200	9200	9200	30
421	20250218	135400	432229390	9200	9210	9210	9200	452
422	20250218	135300	428066630	9210	9210	9210	9210	31
423	20250218	135200	427781120	9210	9220	9230	9210	95
424	20250218	135100	426905990	9220	9220	9220	9220	108
425	20250218	135000	425910230	9220	9220	9220	9220	31
426	20250218	134900	425624410	9220	9220	9220	9220	28
427	20250218	134800	425366250	9220	9220	9220	9220	16
428	20250218	134700	425218730	9220	9220	9220	9220	51
429	20250218	134600	424748510	9220	9220	9220	9220	0
430	20250218	134500	424748510	9220	9210	9220	9210	81
431	20250218	134400	424001710	9210	9210	9210	9210	2
432	20250218	134300	423983290	9220	9210	9220	9210	29
433	20250218	134200	423715920	9220	9220	9220	9220	140
434	20250218	134100	422425120	9220	9220	9220	9220	170
435	20250218	134000	420857720	9220	9220	9220	9220	1
436	20250218	133900	420848500	9220	9220	9220	9220	1
437	20250218	133800	420839280	9220	9230	9230	9220	61
438	20250218	133700	420276760	9220	9220	9220	9220	1
439	20250218	133600	420267540	9220	9220	9220	9220	1
440	20250218	133500	420258320	9220	9220	9220	9220	1
441	20250218	133400	420249100	9220	9220	9220	9220	100
442	20250218	133300	419327100	9220	9220	9220	9220	351
443	20250218	133200	416090880	9220	9220	9220	9220	0
444	20250218	133100	416090880	9220	9220	9220	9220	1
445	20250218	133000	416081660	9220	9220	9220	9220	1
446	20250218	132900	416072440	9220	9220	9220	9220	1
447	20250218	132800	416063220	9220	9220	9220	9220	50
448	20250218	132700	415602220	9220	9230	9230	9220	722
449	20250218	132600	408939380	9220	9220	9220	9220	0
450	20250218	132500	408939380	9220	9220	9220	9220	2
451	20250218	132400	408920940	9230	9230	9230	9230	1000
452	20250218	132300	399690940	9220	9220	9220	9220	51
453	20250218	132200	399220720	9220	9220	9220	9220	1
454	20250218	132100	399211500	9230	9230	9230	9230	10
455	20250218	132000	399119200	9220	9220	9220	9220	3
456	20250218	131900	399091540	9210	9210	9210	9210	100
457	20250218	131800	398170540	9210	9210	9210	9210	0
458	20250218	131700	398170540	9210	9210	9210	9210	2
459	20250218	131600	398152120	9210	9210	9210	9210	0
460	20250218	131500	398152120	9210	9210	9210	9210	1
461	20250218	131400	398142910	9210	9220	9220	9210	138
462	20250218	131300	396870560	9220	9220	9220	9220	0
463	20250218	131200	396870560	9220	9220	9220	9220	2
464	20250218	131100	396852120	9220	9230	9230	9220	12
465	20250218	131000	396741370	9230	9230	9230	9220	24
466	20250218	130900	396519860	9220	9220	9220	9220	51
467	20250218	130800	396049640	9220	9220	9220	9220	0
468	20250218	130700	396049640	9220	9220	9220	9220	0
469	20250218	130600	396049640	9220	9220	9220	9220	0
470	20250218	130500	396049640	9220	9220	9220	9220	0
471	20250218	130400	396049640	9220	9240	9240	9220	57
472	20250218	130300	395523960	9240	9240	9240	9240	569
473	20250218	130200	390266400	9240	9220	9240	9220	2
474	20250218	130100	390247940	9220	9220	9220	9220	0
475	20250218	130000	390247940	9220	9220	9220	9220	49
476	20250218	125900	389796160	9240	9220	9240	9220	17
477	20250218	125800	389639400	9240	9240	9240	9240	0
478	20250218	125700	389639400	9240	9220	9240	9220	215
479	20250218	125600	387657080	9230	9230	9230	9230	55
480	20250218	125500	387149430	9220	9220	9220	9220	50
481	20250218	125400	386688430	9230	9230	9230	9230	2
482	20250218	125300	386669970	9230	9230	9230	9230	0
483	20250218	125200	386669970	9230	9230	9230	9230	14
484	20250218	125100	386540750	9230	9230	9230	9230	0
485	20250218	125000	386540750	9230	9230	9230	9230	66
486	20250218	124900	385931570	9230	9230	9230	9230	0
487	20250218	124800	385931570	9230	9230	9230	9230	14
488	20250218	124700	385802350	9230	9230	9230	9230	0
489	20250218	124600	385802350	9230	9230	9230	9230	15
490	20250218	124500	385663900	9230	9250	9250	9230	1455
491	20250218	124400	372216000	9250	9260	9260	9250	42
492	20250218	124300	371827220	9260	9260	9260	9260	86
493	20250218	124200	371030860	9260	9270	9270	9260	16
494	20250218	124100	370882680	9280	9250	9280	9250	52
495	20250218	124000	370401650	9250	9250	9250	9250	15
496	20250218	123900	370262900	9280	9280	9280	9280	1
497	20250218	123800	370253620	9250	9250	9250	9250	14
498	20250218	123700	370124120	9270	9280	9280	9270	2452
499	20250218	123600	347381080	9280	9280	9290	9280	114
500	20250218	123500	346322650	9290	9290	9290	9290	1445
501	20250218	123400	332898600	9280	9280	9280	9280	214
502	20250218	123300	330912680	9280	9280	9280	9280	201
503	20250218	123200	329047400	9280	9280	9280	9280	64
504	20250218	123100	328453480	9280	9290	9290	9280	245
505	20250218	123000	326177840	9290	9280	9290	9280	295
506	20250218	122900	323438020	9280	9280	9280	9280	23
507	20250218	122800	323224580	9260	9280	9280	9260	288
508	20250218	122700	320552700	9260	9260	9260	9260	1
509	20250218	122600	320543440	9260	9280	9280	9260	73
510	20250218	122500	319867260	9280	9280	9280	9280	37
511	20250218	122400	319523900	9260	9280	9280	9260	15
512	20250218	122300	319384980	9260	9260	9260	9260	0
513	20250218	122200	319384980	9260	9240	9280	9240	2852
514	20250218	122100	292944110	9240	9240	9240	9240	0
515	20250218	122000	292944110	9240	9240	9240	9240	14
516	20250218	121900	292814750	9240	9240	9240	9240	0
517	20250218	121800	292814750	9240	9250	9260	9240	981
518	20250218	121700	283740630	9240	9240	9240	9240	50
519	20250218	121600	283278630	9250	9240	9250	9240	16
520	20250218	121500	283130780	9240	9240	9240	9240	0
521	20250218	121400	283130780	9240	9260	9260	9240	249
522	20250218	121300	280825320	9260	9250	9260	9250	122
523	20250218	121200	279696270	9220	9220	9250	9220	93
524	20250218	121100	278837470	9220	9220	9220	9220	0
525	20250218	121000	278837470	9220	9220	9220	9220	14
526	20250218	120900	278708390	9220	9220	9220	9220	1
527	20250218	120800	278699170	9220	9250	9250	9220	56
528	20250218	120700	278182230	9220	9220	9220	9220	50
529	20250218	120600	277721230	9220	9220	9220	9220	16
530	20250218	120500	277573710	9220	9220	9220	9220	0
531	20250218	120400	277573710	9220	9220	9220	9220	14
532	20250218	120300	277444630	9230	9230	9230	9230	109
533	20250218	120200	276438560	9230	9230	9230	9230	14
534	20250218	120100	276309340	9240	9230	9240	9230	71
535	20250218	120000	275653320	9220	9220	9220	9220	14
536	20250218	115900	275524240	9220	9220	9220	9220	0
537	20250218	115800	275524240	9220	9220	9220	9220	64
538	20250218	115700	274934160	9220	9220	9220	9220	0
539	20250218	115600	274934160	9220	9220	9220	9220	15
540	20250218	115500	274795860	9220	9220	9220	9220	1
541	20250218	115400	274786640	9220	9220	9220	9220	14
542	20250218	115300	274657560	9220	9220	9220	9220	49
543	20250218	115200	274205780	9220	9230	9240	9220	1048
544	20250218	115100	264532370	9210	9210	9210	9210	0
545	20250218	115000	264532370	9210	9210	9210	9210	14
546	20250218	114900	264403430	9220	9220	9220	9220	28
547	20250218	114800	264145270	9200	9220	9220	9200	67
548	20250218	114700	263528830	9220	9220	9220	9220	1
549	20250218	114600	263519610	9200	9200	9200	9200	14
550	20250218	114500	263390810	9220	9220	9220	9220	115
551	20250218	114400	262330510	9200	9200	9220	9200	64
552	20250218	114300	261741690	9200	9200	9200	9200	10
553	20250218	114200	261649690	9210	9210	9210	9200	151
554	20250218	114100	260259120	9200	9200	9200	9200	0
555	20250218	114000	260259120	9200	9200	9200	9200	84
556	20250218	113900	259486320	9200	9200	9200	9200	50
557	20250218	113800	259026320	9200	9200	9200	9200	14
558	20250218	113700	258897520	9210	9210	9210	9210	10
559	20250218	113600	258805420	9200	9200	9200	9200	14
560	20250218	113500	258676620	9200	9210	9210	9200	57
561	20250218	113400	258151850	9200	9200	9200	9190	1094
562	20250218	113300	248087690	9200	9200	9200	9200	616
563	20250218	113200	242420490	9200	9210	9210	9200	218
564	20250218	113100	240413880	9210	9200	9210	9200	37
565	20250218	113000	240073380	9200	9200	9200	9200	14
566	20250218	112900	239944580	9200	9210	9210	9200	54
567	20250218	112800	239447730	9200	9200	9200	9200	14
568	20250218	112700	239318930	9200	9200	9200	9200	0
569	20250218	112600	239318930	9200	9200	9200	9200	14
570	20250218	112500	239190130	9200	9200	9200	9200	50
571	20250218	112400	238730130	9200	9200	9200	9200	14
572	20250218	112300	238601330	9200	9200	9200	9200	10
573	20250218	112200	238509330	9200	9200	9200	9200	14
574	20250218	112100	238380530	9200	9200	9200	9200	21
575	20250218	112000	238187330	9200	9210	9210	9200	62
576	20250218	111900	237616450	9210	9210	9210	9210	0
577	20250218	111800	237616450	9210	9210	9210	9210	14
578	20250218	111700	237487510	9210	9210	9210	9210	0
579	20250218	111600	237487510	9210	9210	9210	9210	14
580	20250218	111500	237358570	9210	9210	9210	9210	50
581	20250218	111400	236898070	9210	9210	9210	9210	33
582	20250218	111300	236594140	9210	9210	9210	9210	0
583	20250218	111200	236594140	9210	9210	9210	9210	114
584	20250218	111100	235544200	9210	9210	9210	9210	0
585	20250218	111000	235544200	9210	9210	9210	9210	63
586	20250218	110900	234963970	9220	9220	9220	9220	1
587	20250218	110800	234954750	9220	9220	9220	9220	3
588	20250218	110700	234927090	9220	9220	9220	9220	114
589	20250218	110600	233876010	9220	9230	9230	9220	37
590	20250218	110500	233534640	9240	9240	9240	9240	2
591	20250218	110400	233516160	9220	9220	9220	9220	14
592	20250218	110300	233387080	9220	9220	9220	9220	0
593	20250218	110200	233387080	9220	9220	9220	9220	14
594	20250218	110100	233258000	9220	9210	9220	9210	52
595	20250218	110000	232779060	9210	9220	9220	9210	13
596	20250218	105900	232659210	9240	9240	9240	9240	1
597	20250218	105800	232649970	9210	9210	9210	9210	15
598	20250218	105700	232511820	9210	9210	9210	9210	0
599	20250218	105600	232511820	9210	9210	9210	9210	63
600	20250218	105500	231931590	9210	9210	9210	9210	0
601	20250218	105400	231931590	9210	9210	9220	9210	278
602	20250218	105300	229368600	9210	9210	9210	9210	3
603	20250218	105200	229340970	9210	9210	9210	9210	64
604	20250218	105100	228751530	9210	9210	9210	9210	62
605	20250218	105000	228180510	9210	9220	9220	9210	15
606	20250218	104900	228042350	9210	9210	9210	9210	32
607	20250218	104800	227747630	9220	9220	9220	9220	25
608	20250218	104700	227517130	9220	9220	9220	9220	16
609	20250218	104600	227369610	9220	9220	9220	9220	63
610	20250218	104500	226788750	9220	9220	9220	9220	0
611	20250218	104400	226788750	9220	9220	9220	9220	14
612	20250218	104300	226659670	9210	9210	9210	9210	0
613	20250218	104200	226659670	9210	9210	9210	9210	65
614	20250218	104100	226061020	9230	9230	9230	9230	0
615	20250218	104000	226061020	9230	9230	9230	9230	147
616	20250218	103900	224704210	9230	9230	9230	9230	0
617	20250218	103800	224704210	9230	9230	9230	9230	14
618	20250218	103700	224574990	9260	9230	9260	9230	50
619	20250218	103600	224113460	9210	9250	9250	9210	2014
620	20250218	103500	205520710	9250	9250	9250	9250	0
621	20250218	103400	205520710	9250	9260	9260	9250	115
622	20250218	103300	204455950	9250	9250	9250	9250	200
623	20250218	103200	202605950	9250	9250	9250	9250	64
624	20250218	103100	202013950	9250	9250	9250	9250	122
625	20250218	103000	200885450	9250	9250	9250	9250	14
626	20250218	102900	200755950	9250	9250	9250	9250	100
627	20250218	102800	199830950	9240	9240	9240	9240	14
628	20250218	102700	199701590	9250	9270	9270	9250	275
629	20250218	102600	197156430	9270	9270	9270	9250	244
630	20250218	102500	194895830	9270	9270	9270	9270	1
631	20250218	102400	194886560	9250	9250	9250	9250	15
632	20250218	102300	194747810	9240	9240	9240	9240	49
633	20250218	102200	194295050	9270	9250	9270	9250	166
634	20250218	102100	192756510	9270	9260	9270	9260	3801
635	20250218	102000	157526710	9240	9240	9240	9240	15
636	20250218	101900	157388110	9250	9250	9250	9250	595
637	20250218	101800	151884360	9260	9240	9260	9240	185
638	20250218	101700	150174940	9260	9260	9260	9260	0
639	20250218	101600	150174940	9260	9240	9260	9240	17
640	20250218	101500	150017840	9260	9250	9260	9250	2
641	20250218	101400	149999330	9240	9250	9250	9240	261
642	20250218	101300	147585220	9250	9270	9270	9250	64
643	20250218	101200	146993020	9250	9260	9260	9250	24
644	20250218	101100	146770920	9260	9250	9260	9250	181
645	20250218	101000	145094970	9240	9240	9240	9240	14
646	20250218	100900	144965610	9240	9240	9240	9240	0
647	20250218	100800	144965610	9240	9250	9250	9240	80
648	20250218	100700	144226110	9240	9240	9240	9240	0
649	20250218	100600	144226110	9240	9240	9240	9240	14
650	20250218	100500	144096750	9250	9250	9250	9250	334
651	20250218	100400	141007250	9250	9250	9250	9250	63
652	20250218	100300	140424500	9250	9250	9250	9250	353
653	20250218	100200	137159250	9250	9230	9250	9230	33
654	20250218	100100	136854280	9260	9240	9260	9240	75
655	20250218	100000	136160530	9210	9240	9240	9210	34
656	20250218	095900	135846790	9230	9220	9230	9220	175
657	20250218	095800	134232340	9220	9220	9220	9220	15
658	20250218	095700	134094040	9230	9230	9230	9230	26
659	20250218	095600	133854060	9240	9230	9240	9230	62
660	20250218	095500	133281700	9230	9230	9230	9230	0
661	20250218	095400	133281700	9230	9230	9230	9230	14
662	20250218	095300	133152480	9230	9230	9230	9230	192
663	20250218	095200	131380320	9230	9230	9230	9230	14
664	20250218	095100	131251100	9230	9250	9250	9230	1045
665	20250218	095000	121596450	9240	9240	9240	9240	15
666	20250218	094900	121457850	9240	9240	9240	9240	43
667	20250218	094800	121060530	9250	9250	9250	9250	188
668	20250218	094700	119321530	9260	9260	9260	9260	10
669	20250218	094600	119228930	9270	9250	9270	9250	17
670	20250218	094500	119071620	9270	9260	9270	9260	507
671	20250218	094400	114374020	9260	9230	9260	9230	17
672	20250218	094300	114217020	9230	9230	9230	9230	0
673	20250218	094200	114217020	9230	9230	9230	9230	14
674	20250218	094100	114087800	9230	9230	9230	9230	0
675	20250218	094000	114087800	9230	9230	9230	9230	14
676	20250218	093900	113958580	9240	9250	9250	9240	244
677	20250218	093800	111702470	9260	9250	9260	9250	125
678	20250218	093700	110546170	9250	9250	9250	9250	3
679	20250218	093600	110518420	9250	9250	9250	9240	281
680	20250218	093500	107919310	9250	9250	9250	9250	10
681	20250218	093400	107826810	9240	9230	9240	9230	19
682	20250218	093300	107651400	9250	9250	9250	9250	100
683	20250218	093200	106726400	9240	9230	9240	9230	34
684	20250218	093100	106412380	9230	9230	9230	9230	11
685	20250218	093000	106310850	9230	9230	9230	9230	5
686	20250218	092900	106264700	9230	9240	9250	9230	450
687	20250218	092800	102109960	9250	9250	9250	9250	120
688	20250218	092700	100999960	9270	9250	9270	9250	211
689	20250218	092600	99048180	9250	9270	9270	9250	2014
690	20250218	092500	80378680	9270	9270	9270	9250	1079
691	20250218	092400	70380050	9220	9210	9280	9210	867
692	20250218	092300	62347030	9260	9210	9270	9210	252
693	20250218	092200	60013690	9200	9190	9200	9190	64
694	20250218	092100	59425030	9200	9200	9200	9200	51
695	20250218	092000	58955830	9190	9180	9190	9140	1382
696	20250218	091900	46293120	9190	9190	9190	9190	405
697	20250218	091800	42571170	9190	9190	9190	9170	319
698	20250218	091700	39639840	9190	9160	9190	9160	392
699	20250218	091600	36043120	9190	9170	9190	9140	223
700	20250218	091500	33998520	9170	9170	9170	9170	0
701	20250218	091400	33998520	9170	9140	9170	9140	15
702	20250218	091300	33861390	9170	9140	9170	9140	568
703	20250218	091200	28669030	9140	9140	9140	9140	14
704	20250218	091100	28541070	9140	9140	9140	9140	1
705	20250218	091000	28531930	9140	9150	9150	9140	16
706	20250218	090900	28385680	9140	9140	9140	9130	55
707	20250218	090800	27883140	9130	9110	9130	9110	338
708	20250218	090700	24797480	9110	9130	9130	9110	119
709	20250218	090600	23713370	9090	9150	9150	9090	2178
710	20250218	090500	3861580	9170	9160	9170	9150	203
711	20250218	090400	2003010	9160	9160	9160	9160	14
712	20250218	090300	1874770	9170	9170	9170	9170	1
713	20250218	090200	1865600	9170	9170	9170	9170	1
714	20250218	090100	1856430	9180	9190	9200	9180	146
715	20250218	090000	514560	9190	9190	9190	9150	56