KissMeData/084730/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	195900	246791850	9800	9800	9800	9800	268
3	20250218	195800	246791850	9800	9800	9800	9800	0
4	20250218	195700	246791850	9800	9800	9800	9800	0
5	20250218	195600	246791850	9800	9800	9800	9800	0
6	20250218	195500	246791850	9800	9800	9800	9800	0
7	20250218	195400	246791850	9800	9800	9800	9800	0
8	20250218	195300	246791850	9800	9800	9800	9800	0
9	20250218	195200	246791850	9800	9800	9800	9800	0
10	20250218	195100	246791850	9800	9800	9800	9800	0
11	20250218	195000	246791850	9800	9800	9800	9800	0
12	20250218	194900	246791850	9800	9800	9800	9800	0
13	20250218	194800	246791850	9800	9800	9800	9800	0
14	20250218	194700	246791850	9800	9800	9800	9800	0
15	20250218	194600	246791850	9800	9800	9800	9800	0
16	20250218	194500	246791850	9800	9800	9800	9800	0
17	20250218	194400	246791850	9800	9800	9800	9800	0
18	20250218	194300	246791850	9800	9800	9800	9800	0
19	20250218	194200	246791850	9800	9800	9800	9800	0
20	20250218	194100	246791850	9800	9800	9800	9800	0
21	20250218	194000	246791850	9800	9800	9800	9800	0
22	20250218	193900	246791850	9800	9800	9800	9800	0
23	20250218	193800	246791850	9800	9800	9800	9800	0
24	20250218	193700	246791850	9800	9800	9800	9800	0
25	20250218	193600	246791850	9800	9800	9800	9800	0
26	20250218	193500	246791850	9800	9800	9800	9800	0
27	20250218	193400	246791850	9800	9800	9800	9800	0
28	20250218	193300	246791850	9800	9800	9800	9800	0
29	20250218	193200	246791850	9800	9800	9800	9800	0
30	20250218	193100	246791850	9800	9800	9800	9800	0
31	20250218	193000	246791850	9800	9800	9800	9800	0
32	20250218	192900	246791850	9800	9800	9800	9800	268
33	20250218	192800	246791850	9800	9800	9800	9800	0
34	20250218	192700	246791850	9800	9800	9800	9800	0
35	20250218	192600	246791850	9800	9800	9800	9800	0
36	20250218	192500	246791850	9800	9800	9800	9800	0
37	20250218	192400	246791850	9800	9800	9800	9800	0
38	20250218	192300	246791850	9800	9800	9800	9800	0
39	20250218	192200	246791850	9800	9800	9800	9800	0
40	20250218	192100	246791850	9800	9800	9800	9800	0
41	20250218	192000	246791850	9800	9800	9800	9800	0
42	20250218	191900	246791850	9800	9800	9800	9800	0
43	20250218	191800	246791850	9800	9800	9800	9800	0
44	20250218	191700	246791850	9800	9800	9800	9800	0
45	20250218	191600	246791850	9800	9800	9800	9800	0
46	20250218	191500	246791850	9800	9800	9800	9800	0
47	20250218	191400	246791850	9800	9800	9800	9800	0
48	20250218	191300	246791850	9800	9800	9800	9800	0
49	20250218	191200	246791850	9800	9800	9800	9800	0
50	20250218	191100	246791850	9800	9800	9800	9800	0
51	20250218	191000	246791850	9800	9800	9800	9800	0
52	20250218	190900	246791850	9800	9800	9800	9800	0
53	20250218	190800	246791850	9800	9800	9800	9800	0
54	20250218	190700	246791850	9800	9800	9800	9800	0
55	20250218	190600	246791850	9800	9800	9800	9800	0
56	20250218	190500	246791850	9800	9800	9800	9800	0
57	20250218	190400	246791850	9800	9800	9800	9800	0
58	20250218	190300	246791850	9800	9800	9800	9800	0
59	20250218	190200	246791850	9800	9800	9800	9800	0
60	20250218	190100	246791850	9800	9800	9800	9800	0
61	20250218	190000	246791850	9800	9800	9800	9800	0
62	20250218	185900	246791850	9800	9800	9800	9800	268
63	20250218	185800	246791850	9800	9800	9800	9800	0
64	20250218	185700	246791850	9800	9800	9800	9800	0
65	20250218	185600	246791850	9800	9800	9800	9800	0
66	20250218	185500	246791850	9800	9800	9800	9800	0
67	20250218	185400	246791850	9800	9800	9800	9800	0
68	20250218	185300	246791850	9800	9800	9800	9800	0
69	20250218	185200	246791850	9800	9800	9800	9800	0
70	20250218	185100	246791850	9800	9800	9800	9800	0
71	20250218	185000	246791850	9800	9800	9800	9800	0
72	20250218	184900	246791850	9800	9800	9800	9800	0
73	20250218	184800	246791850	9800	9800	9800	9800	0
74	20250218	184700	246791850	9800	9800	9800	9800	0
75	20250218	184600	246791850	9800	9800	9800	9800	0
76	20250218	184500	246791850	9800	9800	9800	9800	0
77	20250218	184400	246791850	9800	9800	9800	9800	0
78	20250218	184300	246791850	9800	9800	9800	9800	0
79	20250218	184200	246791850	9800	9800	9800	9800	0
80	20250218	184100	246791850	9800	9800	9800	9800	0
81	20250218	184000	246791850	9800	9800	9800	9800	0
82	20250218	183900	246791850	9800	9800	9800	9800	0
83	20250218	183800	246791850	9800	9800	9800	9800	0
84	20250218	183700	246791850	9800	9800	9800	9800	0
85	20250218	183600	246791850	9800	9800	9800	9800	0
86	20250218	183500	246791850	9800	9800	9800	9800	0
87	20250218	183400	246791850	9800	9800	9800	9800	0
88	20250218	183300	246791850	9800	9800	9800	9800	0
89	20250218	183200	246791850	9800	9800	9800	9800	0
90	20250218	183100	246791850	9800	9800	9800	9800	0
91	20250218	183000	246791850	9800	9800	9800	9800	0
92	20250218	182900	246791850	9800	9800	9800	9800	268
93	20250218	182800	246791850	9800	9800	9800	9800	0
94	20250218	182700	246791850	9800	9800	9800	9800	0
95	20250218	182600	246791850	9800	9800	9800	9800	0
96	20250218	182500	246791850	9800	9800	9800	9800	0
97	20250218	182400	246791850	9800	9800	9800	9800	0
98	20250218	182300	246791850	9800	9800	9800	9800	0
99	20250218	182200	246791850	9800	9800	9800	9800	0
100	20250218	182100	246791850	9800	9800	9800	9800	0
101	20250218	182000	246791850	9800	9800	9800	9800	0
102	20250218	181900	246791850	9800	9800	9800	9800	0
103	20250218	181800	246791850	9800	9800	9800	9800	0
104	20250218	181700	246791850	9800	9800	9800	9800	0
105	20250218	181600	246791850	9800	9800	9800	9800	0
106	20250218	181500	246791850	9800	9800	9800	9800	0
107	20250218	181400	246791850	9800	9800	9800	9800	0
108	20250218	181300	246791850	9800	9800	9800	9800	0
109	20250218	181200	246791850	9800	9800	9800	9800	0
110	20250218	181100	246791850	9800	9800	9800	9800	0
111	20250218	181000	246791850	9800	9800	9800	9800	0
112	20250218	180900	246791850	9800	9800	9800	9800	0
113	20250218	180800	246791850	9800	9800	9800	9800	0
114	20250218	180700	246791850	9800	9800	9800	9800	0
115	20250218	180600	246791850	9800	9800	9800	9800	0
116	20250218	180500	246791850	9800	9800	9800	9800	0
117	20250218	180400	246791850	9800	9800	9800	9800	0
118	20250218	180300	246791850	9800	9800	9800	9800	0
119	20250218	180200	246791850	9800	9800	9800	9800	0
120	20250218	180100	246791850	9800	9800	9800	9800	0
121	20250218	180000	246791850	9800	9800	9800	9800	0
122	20250218	175900	246791850	9800	9800	9800	9800	268
123	20250218	175800	246791850	9800	9800	9800	9800	0
124	20250218	175700	246791850	9800	9800	9800	9800	0
125	20250218	175600	246791850	9800	9800	9800	9800	0
126	20250218	175500	246791850	9800	9800	9800	9800	0
127	20250218	175400	246791850	9800	9800	9800	9800	0
128	20250218	175300	246791850	9800	9800	9800	9800	0
129	20250218	175200	246791850	9800	9800	9800	9800	0
130	20250218	175100	246791850	9800	9800	9800	9800	0
131	20250218	175000	246791850	9800	9800	9800	9800	0
132	20250218	174900	246791850	9800	9800	9800	9800	0
133	20250218	174800	246791850	9800	9800	9800	9800	0
134	20250218	174700	246791850	9800	9800	9800	9800	0
135	20250218	174600	246791850	9800	9800	9800	9800	0
136	20250218	174500	246791850	9800	9800	9800	9800	0
137	20250218	174400	246791850	9800	9800	9800	9800	0
138	20250218	174300	246791850	9800	9800	9800	9800	0
139	20250218	174200	246791850	9800	9800	9800	9800	0
140	20250218	174100	246791850	9800	9800	9800	9800	0
141	20250218	174000	246791850	9800	9800	9800	9800	0
142	20250218	173900	246791850	9800	9800	9800	9800	0
143	20250218	173800	246791850	9800	9800	9800	9800	0
144	20250218	173700	246791850	9800	9800	9800	9800	0
145	20250218	173600	246791850	9800	9800	9800	9800	0
146	20250218	173500	246791850	9800	9800	9800	9800	0
147	20250218	173400	246791850	9800	9800	9800	9800	0
148	20250218	173300	246791850	9800	9800	9800	9800	0
149	20250218	173200	246791850	9800	9800	9800	9800	0
150	20250218	173100	246791850	9800	9800	9800	9800	0
151	20250218	173000	246791850	9800	9800	9800	9800	0
152	20250218	172900	246791850	9800	9800	9800	9800	268
153	20250218	172800	246791850	9800	9800	9800	9800	0
154	20250218	172700	246791850	9800	9800	9800	9800	0
155	20250218	172600	246791850	9800	9800	9800	9800	0
156	20250218	172500	246791850	9800	9800	9800	9800	0
157	20250218	172400	246791850	9800	9800	9800	9800	0
158	20250218	172300	246791850	9800	9800	9800	9800	0
159	20250218	172200	246791850	9800	9800	9800	9800	0
160	20250218	172100	246791850	9800	9800	9800	9800	0
161	20250218	172000	246791850	9800	9800	9800	9800	0
162	20250218	171900	246791850	9800	9800	9800	9800	0
163	20250218	171800	246791850	9800	9800	9800	9800	0
164	20250218	171700	246791850	9800	9800	9800	9800	0
165	20250218	171600	246791850	9800	9800	9800	9800	0
166	20250218	171500	246791850	9800	9800	9800	9800	0
167	20250218	171400	246791850	9800	9800	9800	9800	0
168	20250218	171300	246791850	9800	9800	9800	9800	0
169	20250218	171200	246791850	9800	9800	9800	9800	0
170	20250218	171100	246791850	9800	9800	9800	9800	0
171	20250218	171000	246791850	9800	9800	9800	9800	0
172	20250218	170900	246791850	9800	9800	9800	9800	0
173	20250218	170800	246791850	9800	9800	9800	9800	0
174	20250218	170700	246791850	9800	9800	9800	9800	0
175	20250218	170600	246791850	9800	9800	9800	9800	0
176	20250218	170500	246791850	9800	9800	9800	9800	0
177	20250218	170400	246791850	9800	9800	9800	9800	0
178	20250218	170300	246791850	9800	9800	9800	9800	0
179	20250218	170200	246791850	9800	9800	9800	9800	0
180	20250218	170100	246791850	9800	9800	9800	9800	0
181	20250218	170000	246791850	9800	9800	9800	9800	0
182	20250218	165900	246791850	9800	9800	9800	9800	268
183	20250218	165800	246791850	9800	9800	9800	9800	0
184	20250218	165700	246791850	9800	9800	9800	9800	0
185	20250218	165600	246791850	9800	9800	9800	9800	0
186	20250218	165500	246791850	9800	9800	9800	9800	0
187	20250218	165400	246791850	9800	9800	9800	9800	0
188	20250218	165300	246791850	9800	9800	9800	9800	0
189	20250218	165200	246791850	9800	9800	9800	9800	0
190	20250218	165100	246791850	9800	9800	9800	9800	0
191	20250218	165000	246791850	9800	9800	9800	9800	0
192	20250218	164900	246791850	9800	9800	9800	9800	0
193	20250218	164800	246791850	9800	9800	9800	9800	0
194	20250218	164700	246791850	9800	9800	9800	9800	0
195	20250218	164600	246791850	9800	9800	9800	9800	0
196	20250218	164500	246791850	9800	9800	9800	9800	0
197	20250218	164400	246791850	9800	9800	9800	9800	0
198	20250218	164300	246791850	9800	9800	9800	9800	0
199	20250218	164200	246791850	9800	9800	9800	9800	0
200	20250218	164100	246791850	9800	9800	9800	9800	0
201	20250218	164000	246791850	9800	9800	9800	9800	0
202	20250218	163900	246791850	9800	9800	9800	9800	0
203	20250218	163800	246791850	9800	9800	9800	9800	0
204	20250218	163700	246791850	9800	9800	9800	9800	0
205	20250218	163600	246791850	9800	9800	9800	9800	0
206	20250218	163500	246791850	9800	9800	9800	9800	0
207	20250218	163400	246791850	9800	9800	9800	9800	0
208	20250218	163300	246791850	9800	9800	9800	9800	0
209	20250218	163200	246791850	9800	9800	9800	9800	0
210	20250218	163100	246791850	9800	9800	9800	9800	0
211	20250218	163000	246791850	9800	9800	9800	9800	0
212	20250218	162900	246791850	9800	9800	9800	9800	268
213	20250218	162800	246791850	9800	9800	9800	9800	0
214	20250218	162700	246791850	9800	9800	9800	9800	0
215	20250218	162600	246791850	9800	9800	9800	9800	0
216	20250218	162500	246791850	9800	9800	9800	9800	0
217	20250218	162400	246791850	9800	9800	9800	9800	0
218	20250218	162300	246791850	9800	9800	9800	9800	0
219	20250218	162200	246791850	9800	9800	9800	9800	0
220	20250218	162100	246791850	9800	9800	9800	9800	0
221	20250218	162000	246791850	9800	9800	9800	9800	0
222	20250218	161900	246791850	9800	9800	9800	9800	0
223	20250218	161800	246791850	9800	9800	9800	9800	0
224	20250218	161700	246791850	9800	9800	9800	9800	0
225	20250218	161600	246791850	9800	9800	9800	9800	0
226	20250218	161500	246791850	9800	9800	9800	9800	0
227	20250218	161400	246791850	9800	9800	9800	9800	0
228	20250218	161300	246791850	9800	9800	9800	9800	0
229	20250218	161200	246791850	9800	9800	9800	9800	0
230	20250218	161100	246791850	9800	9800	9800	9800	0
231	20250218	161000	246791850	9800	9800	9800	9800	0
232	20250218	160900	246791850	9800	9800	9800	9800	0
233	20250218	160800	246791850	9800	9800	9800	9800	0
234	20250218	160700	246791850	9800	9800	9800	9800	0
235	20250218	160600	246791850	9800	9800	9800	9800	0
236	20250218	160500	246791850	9800	9800	9800	9800	0
237	20250218	160400	246791850	9800	9800	9800	9800	0
238	20250218	160300	246791850	9800	9800	9800	9800	0
239	20250218	160200	246791850	9800	9800	9800	9800	0
240	20250218	160100	246791850	9800	9800	9800	9800	0
241	20250218	160000	246791850	9800	9800	9800	9800	0
242	20250218	155900	246791850	9800	9800	9800	9800	268
243	20250218	155800	246791850	9800	9800	9800	9800	0
244	20250218	155700	246791850	9800	9800	9800	9800	0
245	20250218	155600	246791850	9800	9800	9800	9800	0
246	20250218	155500	246791850	9800	9800	9800	9800	0
247	20250218	155400	246791850	9800	9800	9800	9800	0
248	20250218	155300	246791850	9800	9800	9800	9800	0
249	20250218	155200	246791850	9800	9800	9800	9800	0
250	20250218	155100	246791850	9800	9800	9800	9800	0
251	20250218	155000	246791850	9800	9800	9800	9800	0
252	20250218	154900	246791850	9800	9800	9800	9800	0
253	20250218	154800	246791850	9800	9800	9800	9800	0
254	20250218	154700	246791850	9800	9800	9800	9800	0
255	20250218	154600	246791850	9800	9800	9800	9800	0
256	20250218	154500	246791850	9800	9800	9800	9800	0
257	20250218	154400	246791850	9800	9800	9800	9800	0
258	20250218	154300	246791850	9800	9800	9800	9800	0
259	20250218	154200	246791850	9800	9800	9800	9800	0
260	20250218	154100	246791850	9800	9800	9800	9800	0
261	20250218	154000	246791850	9800	9800	9800	9800	0
262	20250218	153900	246791850	9800	9800	9800	9800	0
263	20250218	153800	246791850	9800	9800	9800	9800	0
264	20250218	153700	246791850	9800	9800	9800	9800	0
265	20250218	153600	246791850	9800	9800	9800	9800	0
266	20250218	153500	246791850	9800	9800	9800	9800	0
267	20250218	153400	246791850	9800	9800	9800	9800	0
268	20250218	153300	246791850	9800	9800	9800	9800	0
269	20250218	153200	246791850	9800	9800	9800	9800	0
270	20250218	153100	246791850	9800	9800	9800	9800	0
271	20250218	153000	246791850	9800	9800	9800	9800	268
272	20250218	152900	244165450	9770	9770	9770	9770	0
273	20250218	152800	244165450	9770	9770	9770	9770	0
274	20250218	152700	244165450	9770	9770	9770	9770	0
275	20250218	152600	244165450	9770	9770	9770	9770	0
276	20250218	152500	244165450	9770	9770	9770	9770	0
277	20250218	152400	244165450	9770	9770	9770	9770	0
278	20250218	152300	244165450	9770	9770	9770	9770	0
279	20250218	152200	244165450	9770	9770	9770	9770	0
280	20250218	152100	244165450	9770	9770	9770	9770	0
281	20250218	152000	244165450	9770	9770	9770	9770	0
282	20250218	151900	244165450	9770	9770	9770	9770	33
283	20250218	151800	243843040	9770	9770	9770	9770	36
284	20250218	151700	243491320	9780	9780	9780	9780	62
285	20250218	151600	242884960	9780	9780	9780	9780	0
286	20250218	151500	242884960	9780	9780	9780	9780	0
287	20250218	151400	242884960	9780	9780	9780	9780	15
288	20250218	151300	242738260	9800	9800	9800	9800	100
289	20250218	151200	241758260	9810	9810	9810	9810	0
290	20250218	151100	241758260	9810	9810	9810	9810	0
291	20250218	151000	241758260	9810	9790	9810	9790	201
292	20250218	150900	239789420	9790	9790	9790	9790	51
293	20250218	150800	239290130	9780	9780	9780	9780	0
294	20250218	150700	239290130	9780	9780	9780	9780	0
295	20250218	150600	239290130	9780	9770	9780	9770	129
296	20250218	150500	238028610	9770	9780	9780	9770	446
297	20250218	150400	233668750	9790	9790	9790	9790	26
298	20250218	150300	233414210	9790	9790	9790	9790	3
299	20250218	150200	233384840	9780	9780	9780	9780	0
300	20250218	150100	233384840	9780	9780	9790	9780	71
301	20250218	150000	232690250	9780	9780	9780	9780	0
302	20250218	145900	232690250	9780	9780	9780	9780	50
303	20250218	145800	232201250	9780	9780	9780	9780	0
304	20250218	145700	232201250	9780	9780	9780	9780	0
305	20250218	145600	232201250	9780	9780	9780	9780	60
306	20250218	145500	231614450	9780	9780	9780	9780	1
307	20250218	145400	231604670	9780	9780	9780	9780	10
308	20250218	145300	231506870	9780	9790	9790	9780	11
309	20250218	145200	231399280	9790	9790	9790	9790	9
310	20250218	145100	231311170	9790	9790	9790	9790	0
311	20250218	145000	231311170	9790	9790	9790	9790	0
312	20250218	144900	231311170	9790	9790	9790	9790	0
313	20250218	144800	231311170	9790	9790	9790	9790	5
314	20250218	144700	231262220	9790	9790	9790	9790	10
315	20250218	144600	231164320	9780	9780	9780	9780	0
316	20250218	144500	231164320	9780	9780	9780	9780	0
317	20250218	144400	231164320	9780	9780	9780	9780	0
318	20250218	144300	231164320	9780	9780	9780	9780	33
319	20250218	144200	230841580	9790	9790	9790	9790	0
320	20250218	144100	230841580	9790	9790	9790	9790	0
321	20250218	144000	230841580	9790	9790	9790	9790	10
322	20250218	143900	230743680	9790	9790	9790	9790	1
323	20250218	143800	230733890	9790	9790	9790	9790	5
324	20250218	143700	230684940	9790	9790	9790	9790	103
325	20250218	143600	229676570	9790	9790	9790	9790	0
326	20250218	143500	229676570	9790	9790	9790	9790	2
327	20250218	143400	229656990	9780	9780	9780	9780	1
328	20250218	143300	229647210	9780	9780	9780	9780	9
329	20250218	143200	229559190	9790	9790	9790	9790	0
330	20250218	143100	229559190	9790	9790	9790	9790	0
331	20250218	143000	229559190	9790	9790	9790	9790	170
332	20250218	142900	227894890	9790	9790	9790	9790	0
333	20250218	142800	227894890	9790	9790	9790	9790	0
334	20250218	142700	227894890	9790	9790	9790	9790	205
335	20250218	142600	225887940	9790	9790	9790	9790	0
336	20250218	142500	225887940	9790	9790	9790	9790	20
337	20250218	142400	225692140	9790	9790	9790	9790	0
338	20250218	142300	225692140	9790	9790	9790	9790	42
339	20250218	142200	225280960	9790	9790	9790	9790	0
340	20250218	142100	225280960	9790	9790	9790	9790	444
341	20250218	142000	220934200	9810	9810	9810	9810	0
342	20250218	141900	220934200	9810	9810	9810	9810	0
343	20250218	141800	220934200	9810	9800	9810	9800	62
344	20250218	141700	220326580	9790	9790	9790	9790	565
345	20250218	141600	214795230	9780	9780	9780	9780	0
346	20250218	141500	214795230	9780	9780	9780	9780	30
347	20250218	141400	214501830	9790	9790	9790	9790	209
348	20250218	141300	212455720	9800	9800	9800	9800	0
349	20250218	141200	212455720	9800	9800	9800	9800	0
350	20250218	141100	212455720	9800	9800	9800	9800	100
351	20250218	141000	211475720	9800	9800	9800	9800	0
352	20250218	140900	211475720	9800	9800	9800	9800	0
353	20250218	140800	211475720	9800	9800	9800	9800	0
354	20250218	140700	211475720	9800	9800	9800	9800	0
355	20250218	140600	211475720	9800	9810	9810	9800	44
356	20250218	140500	211044470	9810	9810	9810	9810	0
357	20250218	140400	211044470	9810	9810	9810	9810	0
358	20250218	140300	211044470	9810	9810	9810	9810	0
359	20250218	140200	211044470	9810	9810	9810	9810	0
360	20250218	140100	211044470	9810	9810	9810	9810	1
361	20250218	140000	211034660	9800	9800	9800	9800	40
362	20250218	135900	210642660	9800	9810	9810	9800	1737
363	20250218	135800	193620050	9810	9810	9810	9810	0
364	20250218	135700	193620050	9810	9810	9810	9810	20
365	20250218	135600	193423850	9800	9800	9800	9800	0
366	20250218	135500	193423850	9800	9800	9800	9800	0
367	20250218	135400	193423850	9800	9810	9810	9800	10
368	20250218	135300	193325830	9800	9800	9800	9800	0
369	20250218	135200	193325830	9800	9800	9800	9800	0
370	20250218	135100	193325830	9800	9800	9800	9800	0
371	20250218	135000	193325830	9800	9800	9800	9800	53
372	20250218	134900	192806430	9800	9800	9800	9800	0
373	20250218	134800	192806430	9800	9800	9800	9800	34
374	20250218	134700	192473230	9810	9810	9810	9810	0
375	20250218	134600	192473230	9810	9810	9810	9810	0
376	20250218	134500	192473230	9810	9810	9810	9810	0
377	20250218	134400	192473230	9810	9810	9810	9810	0
378	20250218	134300	192473230	9810	9820	9820	9810	446
379	20250218	134200	188097820	9820	9820	9820	9820	5
380	20250218	134100	188048720	9820	9820	9820	9820	0
381	20250218	134000	188048720	9820	9820	9820	9820	0
382	20250218	133900	188048720	9820	9820	9820	9820	0
383	20250218	133800	188048720	9820	9820	9820	9820	0
384	20250218	133700	188048720	9820	9820	9820	9820	0
385	20250218	133600	188048720	9820	9820	9820	9820	0
386	20250218	133500	188048720	9820	9820	9820	9820	20
387	20250218	133400	187852320	9830	9830	9830	9830	0
388	20250218	133300	187852320	9830	9830	9830	9830	1
389	20250218	133200	187842490	9820	9820	9820	9820	0
390	20250218	133100	187842490	9820	9820	9820	9820	0
391	20250218	133000	187842490	9820	9820	9820	9820	0
392	20250218	132900	187842490	9820	9820	9820	9820	1
393	20250218	132800	187832670	9820	9820	9820	9820	0
394	20250218	132700	187832670	9820	9820	9820	9820	0
395	20250218	132600	187832670	9820	9820	9820	9820	0
396	20250218	132500	187832670	9820	9820	9820	9820	0
397	20250218	132400	187832670	9820	9820	9820	9820	0
398	20250218	132300	187832670	9820	9820	9820	9820	0
399	20250218	132200	187832670	9820	9820	9820	9820	0
400	20250218	132100	187832670	9820	9820	9820	9820	0
401	20250218	132000	187832670	9820	9820	9820	9820	0
402	20250218	131900	187832670	9820	9820	9820	9820	0
403	20250218	131800	187832670	9820	9820	9820	9820	0
404	20250218	131700	187832670	9820	9820	9820	9820	0
405	20250218	131600	187832670	9820	9820	9820	9820	0
406	20250218	131500	187832670	9820	9830	9830	9820	160
407	20250218	131400	186259960	9830	9830	9830	9830	200
408	20250218	131300	184293960	9820	9820	9820	9820	0
409	20250218	131200	184293960	9820	9820	9820	9820	0
410	20250218	131100	184293960	9820	9820	9820	9820	0
411	20250218	131000	184293960	9820	9820	9820	9820	33
412	20250218	130900	183969900	9820	9820	9820	9820	0
413	20250218	130800	183969900	9820	9820	9820	9820	65
414	20250218	130700	183331600	9820	9820	9820	9820	0
415	20250218	130600	183331600	9820	9820	9820	9820	0
416	20250218	130500	183331600	9820	9820	9820	9820	0
417	20250218	130400	183331600	9820	9820	9820	9820	30
418	20250218	130300	183037000	9810	9810	9810	9810	0
419	20250218	130200	183037000	9810	9820	9820	9810	21
420	20250218	130100	182830980	9810	9810	9810	9810	0
421	20250218	130000	182830980	9810	9810	9810	9810	0
422	20250218	125900	182830980	9810	9810	9810	9810	0
423	20250218	125800	182830980	9810	9820	9820	9810	532
424	20250218	125700	177607620	9830	9830	9830	9830	31
425	20250218	125600	177302890	9840	9840	9840	9840	0
426	20250218	125500	177302890	9840	9840	9840	9840	0
427	20250218	125400	177302890	9840	9840	9840	9840	10
428	20250218	125300	177204490	9830	9830	9830	9830	0
429	20250218	125200	177204490	9830	9830	9830	9830	3
430	20250218	125100	177175000	9840	9840	9840	9840	0
431	20250218	125000	177175000	9840	9840	9840	9840	10
432	20250218	124900	177076600	9830	9830	9830	9830	0
433	20250218	124800	177076600	9830	9830	9830	9830	0
434	20250218	124700	177076600	9830	9830	9830	9830	0
435	20250218	124600	177076600	9830	9830	9830	9830	107
436	20250218	124500	176024790	9840	9840	9840	9840	0
437	20250218	124400	176024790	9840	9840	9840	9840	0
438	20250218	124300	176024790	9840	9840	9840	9840	0
439	20250218	124200	176024790	9840	9840	9840	9840	0
440	20250218	124100	176024790	9840	9840	9840	9840	0
441	20250218	124000	176024790	9840	9840	9840	9840	0
442	20250218	123900	176024790	9840	9830	9840	9820	588
443	20250218	123800	170245770	9830	9830	9830	9830	0
444	20250218	123700	170245770	9830	9830	9830	9830	0
445	20250218	123600	170245770	9830	9830	9830	9830	0
446	20250218	123500	170245770	9830	9830	9830	9830	0
447	20250218	123400	170245770	9830	9830	9830	9830	0
448	20250218	123300	170245770	9830	9830	9830	9830	0
449	20250218	123200	170245770	9830	9830	9830	9830	19
450	20250218	123100	170059000	9830	9830	9830	9830	0
451	20250218	123000	170059000	9830	9830	9830	9830	50
452	20250218	122900	169567500	9830	9830	9830	9830	0
453	20250218	122800	169567500	9830	9830	9830	9830	0
454	20250218	122700	169567500	9830	9830	9830	9830	11
455	20250218	122600	169459370	9830	9830	9830	9830	0
456	20250218	122500	169459370	9830	9830	9830	9830	315
457	20250218	122400	166362920	9840	9840	9840	9840	0
458	20250218	122300	166362920	9840	9840	9840	9840	100
459	20250218	122200	165378920	9840	9840	9840	9840	106
460	20250218	122100	164335880	9840	9840	9840	9840	10
461	20250218	122000	164237480	9830	9830	9830	9830	0
462	20250218	121900	164237480	9830	9830	9830	9830	0
463	20250218	121800	164237480	9830	9830	9830	9830	0
464	20250218	121700	164237480	9830	9830	9830	9830	0
465	20250218	121600	164237480	9830	9830	9830	9830	28
466	20250218	121500	163962240	9830	9830	9830	9830	0
467	20250218	121400	163962240	9830	9830	9830	9830	0
468	20250218	121300	163962240	9830	9830	9830	9830	0
469	20250218	121200	163962240	9830	9830	9830	9830	0
470	20250218	121100	163962240	9830	9830	9830	9830	0
471	20250218	121000	163962240	9830	9830	9830	9830	0
472	20250218	120900	163962240	9830	9830	9830	9830	0
473	20250218	120800	163962240	9830	9830	9830	9830	0
474	20250218	120700	163962240	9830	9830	9830	9830	0
475	20250218	120600	163962240	9830	9830	9830	9830	0
476	20250218	120500	163962240	9830	9830	9830	9830	0
477	20250218	120400	163962240	9830	9830	9830	9830	0
478	20250218	120300	163962240	9830	9840	9840	9830	14
479	20250218	120200	163824520	9840	9840	9840	9840	1
480	20250218	120100	163814680	9840	9840	9840	9840	1
481	20250218	120000	163804840	9830	9830	9830	9830	0
482	20250218	115900	163804840	9830	9830	9830	9830	33
483	20250218	115800	163480450	9830	9830	9830	9830	0
484	20250218	115700	163480450	9830	9840	9840	9830	30
485	20250218	115600	163185350	9830	9830	9830	9830	2
486	20250218	115500	163165690	9830	9830	9830	9830	0
487	20250218	115400	163165690	9830	9830	9830	9830	0
488	20250218	115300	163165690	9830	9830	9830	9830	0
489	20250218	115200	163165690	9830	9830	9830	9830	0
490	20250218	115100	163165690	9830	9830	9830	9830	0
491	20250218	115000	163165690	9830	9830	9830	9830	0
492	20250218	114900	163165690	9830	9830	9830	9830	0
493	20250218	114800	163165690	9830	9830	9830	9830	0
494	20250218	114700	163165690	9830	9830	9830	9830	30
495	20250218	114600	162870790	9830	9830	9830	9830	10
496	20250218	114500	162772490	9850	9850	9850	9850	0
497	20250218	114400	162772490	9850	9850	9850	9850	0
498	20250218	114300	162772490	9850	9850	9850	9850	0
499	20250218	114200	162772490	9850	9850	9850	9850	0
500	20250218	114100	162772490	9850	9850	9850	9850	6
501	20250218	114000	162713390	9850	9850	9850	9850	0
502	20250218	113900	162713390	9850	9850	9850	9850	0
503	20250218	113800	162713390	9850	9850	9850	9850	0
504	20250218	113700	162713390	9850	9850	9850	9850	1
505	20250218	113600	162703540	9850	9850	9850	9850	0
506	20250218	113500	162703540	9850	9850	9850	9850	0
507	20250218	113400	162703540	9850	9850	9850	9850	0
508	20250218	113300	162703540	9850	9850	9850	9850	0
509	20250218	113200	162703540	9850	9850	9850	9850	14
510	20250218	113100	162565640	9850	9850	9850	9850	0
511	20250218	113000	162565640	9850	9860	9860	9850	113
512	20250218	112900	161452540	9860	9860	9860	9860	10
513	20250218	112800	161353940	9870	9870	9870	9870	5
514	20250218	112700	161304590	9870	9870	9870	9870	0
515	20250218	112600	161304590	9870	9870	9870	9870	0
516	20250218	112500	161304590	9870	9870	9870	9870	212
517	20250218	112400	159212150	9890	9890	9890	9890	0
518	20250218	112300	159212150	9890	9880	9890	9880	302
519	20250218	112200	156228380	9890	9890	9890	9890	0
520	20250218	112100	156228380	9890	9890	9890	9890	0
521	20250218	112000	156228380	9890	9890	9890	9890	0
522	20250218	111900	156228380	9890	9890	9890	9890	0
523	20250218	111800	156228380	9890	9890	9890	9890	3
524	20250218	111700	156198710	9890	9890	9890	9890	1
525	20250218	111600	156188820	9880	9880	9880	9880	0
526	20250218	111500	156188820	9880	9880	9880	9880	0
527	20250218	111400	156188820	9880	9880	9880	9880	0
528	20250218	111300	156188820	9880	9880	9880	9880	0
529	20250218	111200	156188820	9880	9880	9880	9880	0
530	20250218	111100	156188820	9880	9880	9880	9880	0
531	20250218	111000	156188820	9880	9880	9880	9880	1
532	20250218	110900	156178940	9890	9890	9890	9890	0
533	20250218	110800	156178940	9890	9890	9890	9890	0
534	20250218	110700	156178940	9890	9890	9890	9890	0
535	20250218	110600	156178940	9890	9890	9890	9890	0
536	20250218	110500	156178940	9890	9890	9890	9890	0
537	20250218	110400	156178940	9890	9890	9890	9890	1
538	20250218	110300	156169050	9860	9880	9880	9860	2
539	20250218	110200	156149310	9880	9890	9890	9880	504
540	20250218	110100	151168790	9890	9890	9890	9890	0
541	20250218	110000	151168790	9890	9850	9900	9850	903
542	20250218	105900	142257730	9830	9830	9830	9830	182
543	20250218	105800	140468670	9820	9820	9820	9820	0
544	20250218	105700	140468670	9820	9820	9820	9820	99
545	20250218	105600	139496490	9830	9830	9830	9830	1
546	20250218	105500	139486660	9830	9830	9830	9830	100
547	20250218	105400	138503660	9820	9820	9820	9820	0
548	20250218	105300	138503660	9820	9820	9820	9820	302
549	20250218	105200	135538020	9830	9830	9830	9830	100
550	20250218	105100	134555020	9830	9840	9840	9830	216
551	20250218	105000	132430780	9850	9850	9850	9850	1
552	20250218	104900	132420930	9840	9840	9840	9840	0
553	20250218	104800	132420930	9840	9840	9840	9840	0
554	20250218	104700	132420930	9840	9840	9840	9840	57
555	20250218	104600	131860050	9830	9840	9840	9830	200
556	20250218	104500	129893960	9860	9860	9860	9860	1
557	20250218	104400	129884100	9840	9840	9840	9840	0
558	20250218	104300	129884100	9840	9840	9840	9840	100
559	20250218	104200	128900100	9830	9840	9840	9830	50
560	20250218	104100	128408280	9830	9830	9830	9830	31
561	20250218	104000	128103550	9840	9850	9850	9840	215
562	20250218	103900	125987930	9870	9870	9870	9870	0
563	20250218	103800	125987930	9870	9870	9870	9870	100
564	20250218	103700	125000930	9850	9860	9860	9850	809
565	20250218	103600	117029500	9870	9870	9870	9870	0
566	20250218	103500	117029500	9870	9870	9870	9870	52
567	20250218	103400	116516260	9860	9860	9860	9860	3
568	20250218	103300	116486680	9860	9860	9860	9860	0
569	20250218	103200	116486680	9860	9860	9860	9860	0
570	20250218	103100	116486680	9860	9860	9860	9860	0
571	20250218	103000	116486680	9860	9850	9860	9850	52
572	20250218	102900	115974460	9850	9850	9850	9850	34
573	20250218	102800	115639560	9850	9850	9850	9850	0
574	20250218	102700	115639560	9850	9850	9850	9850	0
575	20250218	102600	115639560	9850	9850	9850	9850	0
576	20250218	102500	115639560	9850	9850	9850	9850	0
577	20250218	102400	115639560	9850	9850	9850	9850	0
578	20250218	102300	115639560	9850	9880	9880	9850	752
579	20250218	102200	108223130	9880	9880	9880	9880	0
580	20250218	102100	108223130	9880	9880	9880	9880	0
581	20250218	102000	108223130	9880	9880	9880	9880	0
582	20250218	101900	108223130	9880	9880	9880	9880	0
583	20250218	101800	108223130	9880	9880	9880	9880	0
584	20250218	101700	108223130	9880	9880	9880	9880	36
585	20250218	101600	107867450	9890	9890	9890	9890	0
586	20250218	101500	107867450	9890	9890	9890	9890	0
587	20250218	101400	107867450	9890	9890	9890	9890	0
588	20250218	101300	107867450	9890	9890	9890	9890	1
589	20250218	101200	107857560	9880	9890	9890	9880	32
590	20250218	101100	107541380	9880	9880	9880	9880	10
591	20250218	101000	107442580	9890	9890	9890	9890	73
592	20250218	100900	106720610	9900	9900	9900	9900	0
593	20250218	100800	106720610	9900	9900	9900	9900	2
594	20250218	100700	106700810	9900	9900	9900	9900	0
595	20250218	100600	106700810	9900	9900	9900	9900	3
596	20250218	100500	106671110	9900	9900	9900	9900	3
597	20250218	100400	106641410	9890	9890	9890	9890	0
598	20250218	100300	106641410	9890	9890	9890	9890	0
599	20250218	100200	106641410	9890	9890	9890	9890	34
600	20250218	100100	106305150	9900	9900	9900	9900	2
601	20250218	100000	106285350	9890	9890	9890	9890	0
602	20250218	095900	106285350	9890	9890	9890	9890	5
603	20250218	095800	106235900	9920	9920	9920	9920	0
604	20250218	095700	106235900	9920	9920	9920	9920	0
605	20250218	095600	106235900	9920	9920	9920	9920	0
606	20250218	095500	106235900	9920	9920	9920	9920	0
607	20250218	095400	106235900	9920	9890	9920	9890	131
608	20250218	095300	104940280	9920	9920	9920	9920	0
609	20250218	095200	104940280	9920	9920	9920	9920	245
610	20250218	095100	102509880	9920	9920	9920	9920	0
611	20250218	095000	102509880	9920	9920	9920	9920	8
612	20250218	094900	102430520	9920	9920	9920	9920	0
613	20250218	094800	102430520	9920	9890	9920	9890	3
614	20250218	094700	102400820	9890	9900	9900	9890	51
615	20250218	094600	101895930	9900	9930	9930	9900	105
616	20250218	094500	100853430	9930	9930	9930	9930	2
617	20250218	094400	100833570	9930	9930	9930	9930	1
618	20250218	094300	100823640	9940	9940	9940	9940	0
619	20250218	094200	100823640	9940	9940	9940	9940	0
620	20250218	094100	100823640	9940	9940	9940	9940	0
621	20250218	094000	100823640	9940	9900	9940	9890	610
622	20250218	093900	94782550	9910	9940	9940	9910	287
623	20250218	093800	91937330	9950	9950	9950	9950	20
624	20250218	093700	91738330	9950	9950	9950	9950	0
625	20250218	093600	91738330	9950	9950	9950	9950	0
626	20250218	093500	91738330	9950	9950	9950	9950	2
627	20250218	093400	91718430	9940	9940	9940	9940	25
628	20250218	093300	91469930	9950	9950	9950	9950	0
629	20250218	093200	91469930	9950	9950	9950	9950	0
630	20250218	093100	91469930	9950	9950	9950	9950	1
631	20250218	093000	91459980	9940	9940	9940	9940	0
632	20250218	092900	91459980	9940	9950	9950	9940	8
633	20250218	092800	91380410	9950	9950	9950	9950	1
634	20250218	092700	91370460	9950	9940	9950	9940	4
635	20250218	092600	91330680	9920	9920	9920	9920	0
636	20250218	092500	91330680	9920	9930	9930	9920	104
637	20250218	092400	90298980	9920	9920	9920	9920	0
638	20250218	092300	90298980	9920	9930	9930	9920	1055
639	20250218	092200	79833370	9920	9930	9930	9920	1263
640	20250218	092100	67301210	9930	9930	9930	9930	0
641	20250218	092000	67301210	9930	9930	9930	9930	5
642	20250218	091900	67251560	9930	9930	9930	9930	0
643	20250218	091800	67251560	9930	9930	9930	9930	0
644	20250218	091700	67251560	9930	9920	9930	9920	16
645	20250218	091600	67092820	9910	9920	9940	9900	691
646	20250218	091500	60242730	9920	9920	9920	9920	3
647	20250218	091400	60212970	9920	9900	9940	9900	144
648	20250218	091300	58785570	9900	9900	9900	9900	0
649	20250218	091200	58785570	9900	9900	9900	9900	0
650	20250218	091100	58785570	9900	9890	9900	9850	672
651	20250218	091000	52145080	9900	9910	9910	9900	133
652	20250218	090900	50828370	9910	9910	9910	9910	0
653	20250218	090800	50828370	9910	9930	9940	9910	55
654	20250218	090700	50283020	9940	9930	9940	9920	311
655	20250218	090600	47193900	9940	9940	9940	9940	204
656	20250218	090500	45166140	9940	9940	9940	9940	0
657	20250218	090400	45166140	9940	9950	9950	9940	211
658	20250218	090300	43068030	9970	9930	9970	9930	1136
659	20250218	090200	31768420	9950	9890	9950	9890	59
660	20250218	090100	31184550	9900	9900	9900	9900	186
661	20250218	090000	29343150	9850	9850	9850	9850	2979