KissMeData/080160/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	195600	380067800	9780	9780	9780	9780	549
3	20250217	195500	380067800	9780	9780	9780	9780	0
4	20250217	195400	380067800	9780	9780	9780	9780	0
5	20250217	195300	380067800	9780	9780	9780	9780	0
6	20250217	195200	380067800	9780	9780	9780	9780	0
7	20250217	195100	380067800	9780	9780	9780	9780	0
8	20250217	195000	380067800	9780	9780	9780	9780	0
9	20250217	194900	380067800	9780	9780	9780	9780	0
10	20250217	194800	380067800	9780	9780	9780	9780	0
11	20250217	194700	380067800	9780	9780	9780	9780	0
12	20250217	194600	380067800	9780	9780	9780	9780	0
13	20250217	194500	380067800	9780	9780	9780	9780	0
14	20250217	194400	380067800	9780	9780	9780	9780	0
15	20250217	194300	380067800	9780	9780	9780	9780	0
16	20250217	194200	380067800	9780	9780	9780	9780	0
17	20250217	194100	380067800	9780	9780	9780	9780	0
18	20250217	194000	380067800	9780	9780	9780	9780	0
19	20250217	193900	380067800	9780	9780	9780	9780	0
20	20250217	193800	380067800	9780	9780	9780	9780	0
21	20250217	193700	380067800	9780	9780	9780	9780	0
22	20250217	193600	380067800	9780	9780	9780	9780	0
23	20250217	193500	380067800	9780	9780	9780	9780	0
24	20250217	193400	380067800	9780	9780	9780	9780	0
25	20250217	193300	380067800	9780	9780	9780	9780	0
26	20250217	193200	380067800	9780	9780	9780	9780	0
27	20250217	193100	380067800	9780	9780	9780	9780	0
28	20250217	193000	380067800	9780	9780	9780	9780	0
29	20250217	192900	380067800	9780	9780	9780	9780	0
30	20250217	192800	380067800	9780	9780	9780	9780	0
31	20250217	192700	380067800	9780	9780	9780	9780	0
32	20250217	192600	380067800	9780	9780	9780	9780	549
33	20250217	192500	380067800	9780	9780	9780	9780	0
34	20250217	192400	380067800	9780	9780	9780	9780	0
35	20250217	192300	380067800	9780	9780	9780	9780	0
36	20250217	192200	380067800	9780	9780	9780	9780	0
37	20250217	192100	380067800	9780	9780	9780	9780	0
38	20250217	192000	380067800	9780	9780	9780	9780	0
39	20250217	191900	380067800	9780	9780	9780	9780	0
40	20250217	191800	380067800	9780	9780	9780	9780	0
41	20250217	191700	380067800	9780	9780	9780	9780	0
42	20250217	191600	380067800	9780	9780	9780	9780	0
43	20250217	191500	380067800	9780	9780	9780	9780	0
44	20250217	191400	380067800	9780	9780	9780	9780	0
45	20250217	191300	380067800	9780	9780	9780	9780	0
46	20250217	191200	380067800	9780	9780	9780	9780	0
47	20250217	191100	380067800	9780	9780	9780	9780	0
48	20250217	191000	380067800	9780	9780	9780	9780	0
49	20250217	190900	380067800	9780	9780	9780	9780	0
50	20250217	190800	380067800	9780	9780	9780	9780	0
51	20250217	190700	380067800	9780	9780	9780	9780	0
52	20250217	190600	380067800	9780	9780	9780	9780	0
53	20250217	190500	380067800	9780	9780	9780	9780	0
54	20250217	190400	380067800	9780	9780	9780	9780	0
55	20250217	190300	380067800	9780	9780	9780	9780	0
56	20250217	190200	380067800	9780	9780	9780	9780	0
57	20250217	190100	380067800	9780	9780	9780	9780	0
58	20250217	190000	380067800	9780	9780	9780	9780	0
59	20250217	185900	380067800	9780	9780	9780	9780	0
60	20250217	185800	380067800	9780	9780	9780	9780	0
61	20250217	185700	380067800	9780	9780	9780	9780	0
62	20250217	185600	380067800	9780	9780	9780	9780	549
63	20250217	185500	380067800	9780	9780	9780	9780	0
64	20250217	185400	380067800	9780	9780	9780	9780	0
65	20250217	185300	380067800	9780	9780	9780	9780	0
66	20250217	185200	380067800	9780	9780	9780	9780	0
67	20250217	185100	380067800	9780	9780	9780	9780	0
68	20250217	185000	380067800	9780	9780	9780	9780	0
69	20250217	184900	380067800	9780	9780	9780	9780	0
70	20250217	184800	380067800	9780	9780	9780	9780	0
71	20250217	184700	380067800	9780	9780	9780	9780	0
72	20250217	184600	380067800	9780	9780	9780	9780	0
73	20250217	184500	380067800	9780	9780	9780	9780	0
74	20250217	184400	380067800	9780	9780	9780	9780	0
75	20250217	184300	380067800	9780	9780	9780	9780	0
76	20250217	184200	380067800	9780	9780	9780	9780	0
77	20250217	184100	380067800	9780	9780	9780	9780	0
78	20250217	184000	380067800	9780	9780	9780	9780	0
79	20250217	183900	380067800	9780	9780	9780	9780	0
80	20250217	183800	380067800	9780	9780	9780	9780	0
81	20250217	183700	380067800	9780	9780	9780	9780	0
82	20250217	183600	380067800	9780	9780	9780	9780	0
83	20250217	183500	380067800	9780	9780	9780	9780	0
84	20250217	183400	380067800	9780	9780	9780	9780	0
85	20250217	183300	380067800	9780	9780	9780	9780	0
86	20250217	183200	380067800	9780	9780	9780	9780	0
87	20250217	183100	380067800	9780	9780	9780	9780	0
88	20250217	183000	380067800	9780	9780	9780	9780	0
89	20250217	182900	380067800	9780	9780	9780	9780	0
90	20250217	182800	380067800	9780	9780	9780	9780	0
91	20250217	182700	380067800	9780	9780	9780	9780	0
92	20250217	182600	380067800	9780	9780	9780	9780	549
93	20250217	182500	380067800	9780	9780	9780	9780	0
94	20250217	182400	380067800	9780	9780	9780	9780	0
95	20250217	182300	380067800	9780	9780	9780	9780	0
96	20250217	182200	380067800	9780	9780	9780	9780	0
97	20250217	182100	380067800	9780	9780	9780	9780	0
98	20250217	182000	380067800	9780	9780	9780	9780	0
99	20250217	181900	380067800	9780	9780	9780	9780	0
100	20250217	181800	380067800	9780	9780	9780	9780	0
101	20250217	181700	380067800	9780	9780	9780	9780	0
102	20250217	181600	380067800	9780	9780	9780	9780	0
103	20250217	181500	380067800	9780	9780	9780	9780	0
104	20250217	181400	380067800	9780	9780	9780	9780	0
105	20250217	181300	380067800	9780	9780	9780	9780	0
106	20250217	181200	380067800	9780	9780	9780	9780	0
107	20250217	181100	380067800	9780	9780	9780	9780	0
108	20250217	181000	380067800	9780	9780	9780	9780	0
109	20250217	180900	380067800	9780	9780	9780	9780	0
110	20250217	180800	380067800	9780	9780	9780	9780	0
111	20250217	180700	380067800	9780	9780	9780	9780	0
112	20250217	180600	380067800	9780	9780	9780	9780	0
113	20250217	180500	380067800	9780	9780	9780	9780	0
114	20250217	180400	380067800	9780	9780	9780	9780	0
115	20250217	180300	380067800	9780	9780	9780	9780	0
116	20250217	180200	380067800	9780	9780	9780	9780	0
117	20250217	180100	380067800	9780	9780	9780	9780	0
118	20250217	180000	380067800	9780	9780	9780	9780	0
119	20250217	175900	380067800	9780	9780	9780	9780	0
120	20250217	175800	380067800	9780	9780	9780	9780	0
121	20250217	175700	380067800	9780	9780	9780	9780	0
122	20250217	175600	380067800	9780	9780	9780	9780	549
123	20250217	175500	380067800	9780	9780	9780	9780	0
124	20250217	175400	380067800	9780	9780	9780	9780	0
125	20250217	175300	380067800	9780	9780	9780	9780	0
126	20250217	175200	380067800	9780	9780	9780	9780	0
127	20250217	175100	380067800	9780	9780	9780	9780	0
128	20250217	175000	380067800	9780	9780	9780	9780	0
129	20250217	174900	380067800	9780	9780	9780	9780	0
130	20250217	174800	380067800	9780	9780	9780	9780	0
131	20250217	174700	380067800	9780	9780	9780	9780	0
132	20250217	174600	380067800	9780	9780	9780	9780	0
133	20250217	174500	380067800	9780	9780	9780	9780	0
134	20250217	174400	380067800	9780	9780	9780	9780	0
135	20250217	174300	380067800	9780	9780	9780	9780	0
136	20250217	174200	380067800	9780	9780	9780	9780	0
137	20250217	174100	380067800	9780	9780	9780	9780	0
138	20250217	174000	380067800	9780	9780	9780	9780	0
139	20250217	173900	380067800	9780	9780	9780	9780	0
140	20250217	173800	380067800	9780	9780	9780	9780	0
141	20250217	173700	380067800	9780	9780	9780	9780	0
142	20250217	173600	380067800	9780	9780	9780	9780	0
143	20250217	173500	380067800	9780	9780	9780	9780	0
144	20250217	173400	380067800	9780	9780	9780	9780	0
145	20250217	173300	380067800	9780	9780	9780	9780	0
146	20250217	173200	380067800	9780	9780	9780	9780	0
147	20250217	173100	380067800	9780	9780	9780	9780	0
148	20250217	173000	380067800	9780	9780	9780	9780	0
149	20250217	172900	380067800	9780	9780	9780	9780	0
150	20250217	172800	380067800	9780	9780	9780	9780	0
151	20250217	172700	380067800	9780	9780	9780	9780	0
152	20250217	172600	380067800	9780	9780	9780	9780	549
153	20250217	172500	380067800	9780	9780	9780	9780	0
154	20250217	172400	380067800	9780	9780	9780	9780	0
155	20250217	172300	380067800	9780	9780	9780	9780	0
156	20250217	172200	380067800	9780	9780	9780	9780	0
157	20250217	172100	380067800	9780	9780	9780	9780	0
158	20250217	172000	380067800	9780	9780	9780	9780	0
159	20250217	171900	380067800	9780	9780	9780	9780	0
160	20250217	171800	380067800	9780	9780	9780	9780	0
161	20250217	171700	380067800	9780	9780	9780	9780	0
162	20250217	171600	380067800	9780	9780	9780	9780	0
163	20250217	171500	380067800	9780	9780	9780	9780	0
164	20250217	171400	380067800	9780	9780	9780	9780	0
165	20250217	171300	380067800	9780	9780	9780	9780	0
166	20250217	171200	380067800	9780	9780	9780	9780	0
167	20250217	171100	380067800	9780	9780	9780	9780	0
168	20250217	171000	380067800	9780	9780	9780	9780	0
169	20250217	170900	380067800	9780	9780	9780	9780	0
170	20250217	170800	380067800	9780	9780	9780	9780	0
171	20250217	170700	380067800	9780	9780	9780	9780	0
172	20250217	170600	380067800	9780	9780	9780	9780	0
173	20250217	170500	380067800	9780	9780	9780	9780	0
174	20250217	170400	380067800	9780	9780	9780	9780	0
175	20250217	170300	380067800	9780	9780	9780	9780	0
176	20250217	170200	380067800	9780	9780	9780	9780	0
177	20250217	170100	380067800	9780	9780	9780	9780	0
178	20250217	170000	380067800	9780	9780	9780	9780	0
179	20250217	165900	380067800	9780	9780	9780	9780	0
180	20250217	165800	380067800	9780	9780	9780	9780	0
181	20250217	165700	380067800	9780	9780	9780	9780	0
182	20250217	165600	380067800	9780	9780	9780	9780	549
183	20250217	165500	380067800	9780	9780	9780	9780	0
184	20250217	165400	380067800	9780	9780	9780	9780	0
185	20250217	165300	380067800	9780	9780	9780	9780	0
186	20250217	165200	380067800	9780	9780	9780	9780	0
187	20250217	165100	380067800	9780	9780	9780	9780	0
188	20250217	165000	380067800	9780	9780	9780	9780	0
189	20250217	164900	380067800	9780	9780	9780	9780	0
190	20250217	164800	380067800	9780	9780	9780	9780	0
191	20250217	164700	380067800	9780	9780	9780	9780	0
192	20250217	164600	380067800	9780	9780	9780	9780	0
193	20250217	164500	380067800	9780	9780	9780	9780	0
194	20250217	164400	380067800	9780	9780	9780	9780	0
195	20250217	164300	380067800	9780	9780	9780	9780	0
196	20250217	164200	380067800	9780	9780	9780	9780	0
197	20250217	164100	380067800	9780	9780	9780	9780	0
198	20250217	164000	380067800	9780	9780	9780	9780	0
199	20250217	163900	380067800	9780	9780	9780	9780	0
200	20250217	163800	380067800	9780	9780	9780	9780	0
201	20250217	163700	380067800	9780	9780	9780	9780	0
202	20250217	163600	380067800	9780	9780	9780	9780	0
203	20250217	163500	380067800	9780	9780	9780	9780	0
204	20250217	163400	380067800	9780	9780	9780	9780	0
205	20250217	163300	380067800	9780	9780	9780	9780	0
206	20250217	163200	380067800	9780	9780	9780	9780	0
207	20250217	163100	380067800	9780	9780	9780	9780	0
208	20250217	163000	380067800	9780	9780	9780	9780	0
209	20250217	162900	380067800	9780	9780	9780	9780	0
210	20250217	162800	380067800	9780	9780	9780	9780	0
211	20250217	162700	380067800	9780	9780	9780	9780	0
212	20250217	162600	380067800	9780	9780	9780	9780	549
213	20250217	162500	380067800	9780	9780	9780	9780	0
214	20250217	162400	380067800	9780	9780	9780	9780	0
215	20250217	162300	380067800	9780	9780	9780	9780	0
216	20250217	162200	380067800	9780	9780	9780	9780	0
217	20250217	162100	380067800	9780	9780	9780	9780	0
218	20250217	162000	380067800	9780	9780	9780	9780	0
219	20250217	161900	380067800	9780	9780	9780	9780	0
220	20250217	161800	380067800	9780	9780	9780	9780	0
221	20250217	161700	380067800	9780	9780	9780	9780	0
222	20250217	161600	380067800	9780	9780	9780	9780	0
223	20250217	161500	380067800	9780	9780	9780	9780	0
224	20250217	161400	380067800	9780	9780	9780	9780	0
225	20250217	161300	380067800	9780	9780	9780	9780	0
226	20250217	161200	380067800	9780	9780	9780	9780	0
227	20250217	161100	380067800	9780	9780	9780	9780	0
228	20250217	161000	380067800	9780	9780	9780	9780	0
229	20250217	160900	380067800	9780	9780	9780	9780	0
230	20250217	160800	380067800	9780	9780	9780	9780	0
231	20250217	160700	380067800	9780	9780	9780	9780	0
232	20250217	160600	380067800	9780	9780	9780	9780	0
233	20250217	160500	380067800	9780	9780	9780	9780	0
234	20250217	160400	380067800	9780	9780	9780	9780	0
235	20250217	160300	380067800	9780	9780	9780	9780	0
236	20250217	160200	380067800	9780	9780	9780	9780	0
237	20250217	160100	380067800	9780	9780	9780	9780	0
238	20250217	160000	380067800	9780	9780	9780	9780	0
239	20250217	155900	380067800	9780	9780	9780	9780	0
240	20250217	155800	380067800	9780	9780	9780	9780	0
241	20250217	155700	380067800	9780	9780	9780	9780	0
242	20250217	155600	380067800	9780	9780	9780	9780	549
243	20250217	155500	380067800	9780	9780	9780	9780	0
244	20250217	155400	380067800	9780	9780	9780	9780	0
245	20250217	155300	380067800	9780	9780	9780	9780	0
246	20250217	155200	380067800	9780	9780	9780	9780	0
247	20250217	155100	380067800	9780	9780	9780	9780	0
248	20250217	155000	380067800	9780	9780	9780	9780	0
249	20250217	154900	380067800	9780	9780	9780	9780	0
250	20250217	154800	380067800	9780	9780	9780	9780	0
251	20250217	154700	380067800	9780	9780	9780	9780	0
252	20250217	154600	380067800	9780	9780	9780	9780	0
253	20250217	154500	380067800	9780	9780	9780	9780	0
254	20250217	154400	380067800	9780	9780	9780	9780	0
255	20250217	154300	380067800	9780	9780	9780	9780	0
256	20250217	154200	380067800	9780	9780	9780	9780	0
257	20250217	154100	380067800	9780	9780	9780	9780	0
258	20250217	154000	380067800	9780	9780	9780	9780	0
259	20250217	153900	380067800	9780	9780	9780	9780	0
260	20250217	153800	380067800	9780	9780	9780	9780	0
261	20250217	153700	380067800	9780	9780	9780	9780	0
262	20250217	153600	380067800	9780	9780	9780	9780	0
263	20250217	153500	380067800	9780	9780	9780	9780	0
264	20250217	153400	380067800	9780	9780	9780	9780	0
265	20250217	153300	380067800	9780	9780	9780	9780	0
266	20250217	153200	380067800	9780	9780	9780	9780	0
267	20250217	153100	380067800	9780	9780	9780	9780	0
268	20250217	153000	380067800	9780	9780	9780	9780	549
269	20250217	152900	374698580	9750	9750	9750	9750	0
270	20250217	152800	374698580	9750	9750	9750	9750	0
271	20250217	152700	374698580	9750	9750	9750	9750	0
272	20250217	152600	374698580	9750	9750	9750	9750	0
273	20250217	152500	374698580	9750	9750	9750	9750	0
274	20250217	152400	374698580	9750	9750	9750	9750	0
275	20250217	152300	374698580	9750	9750	9750	9750	0
276	20250217	152200	374698580	9750	9750	9750	9750	0
277	20250217	152100	374698580	9750	9750	9750	9750	0
278	20250217	152000	374698580	9750	9750	9750	9750	0
279	20250217	151900	374698580	9750	9740	9750	9740	24
280	20250217	151800	374464690	9750	9740	9750	9740	222
281	20250217	151700	372302400	9740	9740	9740	9740	1
282	20250217	151600	372292660	9740	9740	9740	9740	7
283	20250217	151500	372224480	9740	9750	9750	9740	25
284	20250217	151400	371980750	9750	9750	9750	9750	0
285	20250217	151300	371980750	9750	9750	9750	9750	0
286	20250217	151200	371980750	9750	9750	9750	9750	13
287	20250217	151100	371854000	9750	9750	9750	9750	0
288	20250217	151000	371854000	9750	9750	9750	9750	0
289	20250217	150900	371854000	9750	9750	9750	9750	13
290	20250217	150800	371727250	9750	9750	9750	9750	13
291	20250217	150700	371600500	9750	9750	9750	9750	23
292	20250217	150600	371376250	9750	9750	9750	9750	0
293	20250217	150500	371376250	9750	9760	9760	9750	10
294	20250217	150400	371278670	9750	9750	9750	9750	0
295	20250217	150300	371278670	9750	9750	9750	9750	0
296	20250217	150200	371278670	9750	9750	9750	9750	1
297	20250217	150100	371268920	9750	9760	9760	9750	306
298	20250217	150000	368285220	9750	9750	9750	9750	0
299	20250217	145900	368285220	9750	9750	9750	9750	3
300	20250217	145800	368255970	9750	9750	9750	9750	1
301	20250217	145700	368246220	9750	9750	9750	9750	1
302	20250217	145600	368236470	9750	9750	9750	9750	1
303	20250217	145500	368226720	9750	9750	9750	9750	1
304	20250217	145400	368216970	9750	9750	9750	9750	0
305	20250217	145300	368216970	9750	9750	9750	9750	1
306	20250217	145200	368207220	9750	9750	9750	9750	1
307	20250217	145100	368197470	9750	9750	9750	9750	117
308	20250217	145000	367056720	9750	9750	9750	9750	1
309	20250217	144900	367046970	9750	9750	9750	9750	1
310	20250217	144800	367037220	9750	9750	9750	9750	0
311	20250217	144700	367037220	9750	9760	9760	9750	4
312	20250217	144600	366998190	9750	9760	9760	9750	15
313	20250217	144500	366851930	9750	9750	9750	9750	1
314	20250217	144400	366842180	9760	9760	9760	9750	13
315	20250217	144300	366715310	9750	9750	9760	9750	34
316	20250217	144200	366383730	9750	9750	9750	9750	1
317	20250217	144100	366373980	9750	9760	9760	9750	25
318	20250217	144000	366130040	9750	9760	9760	9750	4
319	20250217	143900	366091010	9750	9760	9760	9750	45
320	20250217	143800	365651870	9760	9760	9760	9760	1
321	20250217	143700	365642110	9760	9760	9760	9760	0
322	20250217	143600	365642110	9760	9760	9760	9760	121
323	20250217	143500	364461150	9760	9760	9760	9760	11
324	20250217	143400	364353790	9760	9760	9760	9760	19
325	20250217	143300	364168350	9760	9770	9770	9760	317
326	20250217	143200	361071430	9760	9760	9760	9760	0
327	20250217	143100	361071430	9760	9760	9760	9760	1
328	20250217	143000	361061670	9760	9760	9760	9760	1
329	20250217	142900	361051910	9760	9760	9760	9760	116
330	20250217	142800	359919750	9770	9770	9770	9770	1
331	20250217	142700	359909980	9760	9770	9770	9760	341
332	20250217	142600	356579150	9770	9770	9770	9770	0
333	20250217	142500	356579150	9770	9770	9770	9770	0
334	20250217	142400	356579150	9770	9770	9770	9770	0
335	20250217	142300	356579150	9770	9770	9770	9770	0
336	20250217	142200	356579150	9770	9770	9770	9770	0
337	20250217	142100	356579150	9770	9770	9770	9770	0
338	20250217	142000	356579150	9770	9770	9770	9770	0
339	20250217	141900	356579150	9770	9770	9770	9770	0
340	20250217	141800	356579150	9770	9770	9770	9770	0
341	20250217	141700	356579150	9770	9770	9770	9770	0
342	20250217	141600	356579150	9770	9770	9770	9770	0
343	20250217	141500	356579150	9770	9770	9770	9770	0
344	20250217	141400	356579150	9770	9770	9770	9770	0
345	20250217	141300	356579150	9770	9770	9770	9770	0
346	20250217	141200	356579150	9770	9770	9770	9770	1
347	20250217	141100	356569380	9770	9770	9770	9760	8
348	20250217	141000	356491270	9760	9760	9760	9760	0
349	20250217	140900	356491270	9760	9760	9760	9760	0
350	20250217	140800	356491270	9760	9760	9760	9760	0
351	20250217	140700	356491270	9760	9760	9760	9760	0
352	20250217	140600	356491270	9760	9760	9760	9760	0
353	20250217	140500	356491270	9760	9760	9760	9760	1
354	20250217	140400	356481510	9760	9760	9760	9760	0
355	20250217	140300	356481510	9760	9760	9760	9760	0
356	20250217	140200	356481510	9760	9760	9760	9760	0
357	20250217	140100	356481510	9760	9760	9760	9760	0
358	20250217	140000	356481510	9760	9760	9760	9760	0
359	20250217	135900	356481510	9760	9760	9760	9760	0
360	20250217	135800	356481510	9760	9760	9760	9760	0
361	20250217	135700	356481510	9760	9770	9770	9760	317
362	20250217	135600	353384510	9760	9760	9760	9760	26
363	20250217	135500	353130750	9760	9760	9760	9760	18
364	20250217	135400	352955070	9770	9770	9770	9770	0
365	20250217	135300	352955070	9770	9770	9770	9770	0
366	20250217	135200	352955070	9770	9770	9770	9770	0
367	20250217	135100	352955070	9770	9770	9770	9770	5
368	20250217	135000	352906220	9770	9770	9770	9770	0
369	20250217	134900	352906220	9770	9770	9770	9770	0
370	20250217	134800	352906220	9770	9770	9770	9770	0
371	20250217	134700	352906220	9770	9770	9770	9770	9
372	20250217	134600	352818290	9760	9760	9760	9760	0
373	20250217	134500	352818290	9760	9760	9760	9760	8
374	20250217	134400	352740210	9770	9770	9770	9770	0
375	20250217	134300	352740210	9770	9770	9770	9770	20
376	20250217	134200	352544810	9760	9760	9760	9760	10
377	20250217	134100	352447210	9760	9760	9760	9760	0
378	20250217	134000	352447210	9760	9760	9760	9760	25
379	20250217	133900	352203210	9770	9770	9770	9770	68
380	20250217	133800	351538850	9770	9770	9770	9770	0
381	20250217	133700	351538850	9770	9770	9770	9770	0
382	20250217	133600	351538850	9770	9770	9770	9770	0
383	20250217	133500	351538850	9770	9770	9770	9750	36
384	20250217	133400	351187510	9770	9770	9770	9770	0
385	20250217	133300	351187510	9770	9770	9770	9770	0
386	20250217	133200	351187510	9770	9770	9770	9770	0
387	20250217	133100	351187510	9770	9770	9770	9770	0
388	20250217	133000	351187510	9770	9770	9770	9770	0
389	20250217	132900	351187510	9770	9770	9770	9770	0
390	20250217	132800	351187510	9770	9770	9770	9770	0
391	20250217	132700	351187510	9770	9770	9770	9770	0
392	20250217	132600	351187510	9770	9770	9770	9770	0
393	20250217	132500	351187510	9770	9750	9770	9740	895
394	20250217	132400	342460670	9750	9750	9750	9750	20
395	20250217	132300	342265670	9750	9750	9750	9750	0
396	20250217	132200	342265670	9750	9750	9750	9750	0
397	20250217	132100	342265670	9750	9750	9750	9750	0
398	20250217	132000	342265670	9750	9750	9750	9740	76
399	20250217	131900	341525230	9770	9770	9770	9770	17
400	20250217	131800	341359140	9740	9740	9740	9740	0
401	20250217	131700	341359140	9740	9740	9740	9740	0
402	20250217	131600	341359140	9740	9740	9740	9740	0
403	20250217	131500	341359140	9740	9740	9740	9740	0
404	20250217	131400	341359140	9740	9740	9740	9740	0
405	20250217	131300	341359140	9740	9740	9740	9740	0
406	20250217	131200	341359140	9740	9740	9740	9740	0
407	20250217	131100	341359140	9740	9740	9740	9740	0
408	20250217	131000	341359140	9740	9740	9740	9740	0
409	20250217	130900	341359140	9740	9740	9740	9740	0
410	20250217	130800	341359140	9740	9750	9750	9740	363
411	20250217	130700	337820390	9750	9750	9750	9750	0
412	20250217	130600	337820390	9750	9750	9750	9750	50
413	20250217	130500	337332890	9750	9750	9750	9750	93
414	20250217	130400	336426140	9750	9750	9750	9750	0
415	20250217	130300	336426140	9750	9750	9750	9750	0
416	20250217	130200	336426140	9750	9750	9750	9750	0
417	20250217	130100	336426140	9750	9750	9750	9750	0
418	20250217	130000	336426140	9750	9760	9780	9750	1055
419	20250217	125900	326114020	9750	9750	9750	9750	0
420	20250217	125800	326114020	9750	9750	9750	9750	0
421	20250217	125700	326114020	9750	9750	9750	9750	40
422	20250217	125600	325724020	9750	9750	9750	9750	0
423	20250217	125500	325724020	9750	9760	9760	9750	100
424	20250217	125400	324748990	9760	9760	9760	9760	2
425	20250217	125300	324729470	9750	9760	9760	9750	229
426	20250217	125200	322496700	9760	9760	9760	9760	35
427	20250217	125100	322155100	9750	9750	9750	9750	0
428	20250217	125000	322155100	9750	9750	9750	9750	0
429	20250217	124900	322155100	9750	9750	9750	9750	0
430	20250217	124800	322155100	9750	9760	9760	9750	321
431	20250217	124700	319022510	9780	9780	9780	9780	0
432	20250217	124600	319022510	9780	9780	9780	9780	500
433	20250217	124500	314132510	9780	9780	9780	9780	0
434	20250217	124400	314132510	9780	9770	9780	9770	11
435	20250217	124300	314025030	9770	9770	9770	9770	0
436	20250217	124200	314025030	9770	9770	9770	9770	0
437	20250217	124100	314025030	9770	9770	9770	9770	0
438	20250217	124000	314025030	9770	9770	9770	9770	90
439	20250217	123900	313145730	9780	9780	9780	9780	0
440	20250217	123800	313145730	9780	9780	9780	9780	0
441	20250217	123700	313145730	9780	9780	9780	9780	0
442	20250217	123600	313145730	9780	9780	9780	9780	0
443	20250217	123500	313145730	9780	9780	9780	9780	15
444	20250217	123400	312999030	9780	9780	9780	9780	0
445	20250217	123300	312999030	9780	9780	9780	9780	100
446	20250217	123200	312021030	9780	9780	9780	9780	0
447	20250217	123100	312021030	9780	9770	9780	9770	140
448	20250217	123000	310652610	9740	9740	9770	9740	79
449	20250217	122900	309881070	9740	9750	9750	9740	484
450	20250217	122800	305165870	9750	9770	9770	9750	40
451	20250217	122700	304775110	9780	9780	9780	9780	0
452	20250217	122600	304775110	9780	9770	9780	9770	23
453	20250217	122500	304550210	9750	9750	9750	9750	0
454	20250217	122400	304550210	9750	9750	9750	9750	0
455	20250217	122300	304550210	9750	9760	9760	9750	8
456	20250217	122200	304472170	9740	9740	9740	9740	0
457	20250217	122100	304472170	9740	9740	9740	9740	0
458	20250217	122000	304472170	9740	9750	9750	9740	84
459	20250217	121900	303653270	9780	9780	9780	9780	3
460	20250217	121800	303623930	9750	9750	9750	9750	1
461	20250217	121700	303614180	9750	9750	9750	9750	0
462	20250217	121600	303614180	9750	9750	9750	9750	0
463	20250217	121500	303614180	9750	9750	9750	9750	0
464	20250217	121400	303614180	9750	9770	9770	9750	474
465	20250217	121300	298983480	9770	9770	9770	9770	0
466	20250217	121200	298983480	9770	9770	9770	9770	0
467	20250217	121100	298983480	9770	9770	9770	9770	0
468	20250217	121000	298983480	9770	9770	9770	9770	0
469	20250217	120900	298983480	9770	9770	9770	9770	0
470	20250217	120800	298983480	9770	9770	9770	9770	0
471	20250217	120700	298983480	9770	9770	9770	9770	0
472	20250217	120600	298983480	9770	9770	9770	9770	0
473	20250217	120500	298983480	9770	9770	9770	9770	0
474	20250217	120400	298983480	9770	9770	9770	9770	0
475	20250217	120300	298983480	9770	9770	9770	9770	0
476	20250217	120200	298983480	9770	9770	9770	9770	0
477	20250217	120100	298983480	9770	9770	9770	9770	0
478	20250217	120000	298983480	9770	9770	9770	9770	0
479	20250217	115900	298983480	9770	9770	9770	9770	0
480	20250217	115800	298983480	9770	9770	9770	9770	0
481	20250217	115700	298983480	9770	9770	9770	9770	0
482	20250217	115600	298983480	9770	9770	9770	9770	30
483	20250217	115500	298690380	9770	9770	9770	9770	0
484	20250217	115400	298690380	9770	9770	9770	9770	0
485	20250217	115300	298690380	9770	9770	9770	9770	0
486	20250217	115200	298690380	9770	9780	9780	9770	80
487	20250217	115100	297908280	9780	9780	9780	9780	0
488	20250217	115000	297908280	9780	9780	9780	9780	0
489	20250217	114900	297908280	9780	9780	9780	9780	20
490	20250217	114800	297712680	9780	9750	9780	9750	419
491	20250217	114700	293620990	9740	9740	9740	9730	68
492	20250217	114600	292959010	9720	9720	9720	9720	0
493	20250217	114500	292959010	9720	9720	9720	9720	0
494	20250217	114400	292959010	9720	9720	9720	9720	10
495	20250217	114300	292861810	9720	9720	9720	9720	0
496	20250217	114200	292861810	9720	9720	9720	9720	12
497	20250217	114100	292745170	9720	9730	9730	9720	289
498	20250217	114000	289933620	9730	9730	9730	9730	0
499	20250217	113900	289933620	9730	9730	9730	9730	0
500	20250217	113800	289933620	9730	9730	9730	9730	0
501	20250217	113700	289933620	9730	9730	9730	9730	0
502	20250217	113600	289933620	9730	9750	9750	9730	432
503	20250217	113500	285726900	9750	9750	9750	9750	0
504	20250217	113400	285726900	9750	9750	9750	9750	0
505	20250217	113300	285726900	9750	9750	9750	9750	2
506	20250217	113200	285707400	9750	9750	9750	9750	2
507	20250217	113100	285687900	9750	9750	9750	9750	0
508	20250217	113000	285687900	9750	9750	9750	9750	0
509	20250217	112900	285687900	9750	9750	9750	9750	4
510	20250217	112800	285648900	9740	9760	9760	9740	21
511	20250217	112700	285444340	9750	9730	9750	9730	164
512	20250217	112600	283847190	9740	9740	9740	9740	113
513	20250217	112500	282746570	9740	9740	9740	9740	0
514	20250217	112400	282746570	9740	9740	9740	9740	0
515	20250217	112300	282746570	9740	9760	9760	9740	1136
516	20250217	112200	271660550	9760	9760	9760	9760	155
517	20250217	112100	270147750	9760	9760	9760	9760	0
518	20250217	112000	270147750	9760	9760	9760	9760	0
519	20250217	111900	270147750	9760	9760	9760	9760	23
520	20250217	111800	269923270	9760	9760	9760	9760	0
521	20250217	111700	269923270	9760	9760	9760	9760	279
522	20250217	111600	267200230	9760	9760	9760	9760	3
523	20250217	111500	267170950	9740	9740	9740	9740	0
524	20250217	111400	267170950	9740	9740	9740	9740	0
525	20250217	111300	267170950	9740	9740	9740	9740	0
526	20250217	111200	267170950	9740	9740	9740	9740	0
527	20250217	111100	267170950	9740	9750	9770	9740	540
528	20250217	111000	261899680	9740	9740	9740	9740	0
529	20250217	110900	261899680	9740	9740	9740	9740	159
530	20250217	110800	260351020	9740	9740	9740	9740	5
531	20250217	110700	260302320	9740	9740	9740	9740	0
532	20250217	110600	260302320	9740	9740	9740	9740	4
533	20250217	110500	260263360	9750	9750	9750	9750	0
534	20250217	110400	260263360	9750	9750	9750	9750	0
535	20250217	110300	260263360	9750	9750	9750	9750	0
536	20250217	110200	260263360	9750	9750	9750	9750	100
537	20250217	110100	259288360	9750	9750	9750	9750	30
538	20250217	110000	258995860	9730	9740	9740	9730	704
539	20250217	105900	252140770	9730	9730	9730	9730	0
540	20250217	105800	252140770	9730	9740	9740	9730	51
541	20250217	105700	251644520	9740	9740	9740	9740	2
542	20250217	105600	251625040	9700	9730	9740	9700	61
543	20250217	105500	251031460	9700	9710	9710	9700	554
544	20250217	105400	245656510	9710	9710	9710	9710	230
545	20250217	105300	243423210	9710	9710	9710	9710	326
546	20250217	105200	240257750	9710	9710	9710	9710	0
547	20250217	105100	240257750	9710	9710	9710	9710	0
548	20250217	105000	240257750	9710	9710	9710	9710	0
549	20250217	104900	240257750	9710	9720	9720	9710	1070
550	20250217	104800	229867570	9720	9720	9720	9720	0
551	20250217	104700	229867570	9720	9720	9720	9720	164
552	20250217	104600	228273490	9740	9740	9740	9740	25
553	20250217	104500	228029990	9720	9730	9730	9720	224
554	20250217	104400	225850710	9720	9730	9730	9720	283
555	20250217	104300	223097700	9730	9730	9730	9730	0
556	20250217	104200	223097700	9730	9730	9730	9730	0
557	20250217	104100	223097700	9730	9730	9730	9730	79
558	20250217	104000	222329030	9720	9720	9720	9720	72
559	20250217	103900	221629190	9710	9720	9720	9710	655
560	20250217	103800	215263140	9720	9720	9720	9720	33
561	20250217	103700	214942380	9710	9750	9750	9710	611
562	20250217	103600	208998540	9750	9750	9750	9750	0
563	20250217	103500	208998540	9750	9740	9750	9740	135
564	20250217	103400	207682920	9740	9740	9740	9740	30
565	20250217	103300	207390720	9730	9730	9730	9730	0
566	20250217	103200	207390720	9730	9730	9730	9730	35
567	20250217	103100	207050170	9730	9730	9730	9730	1
568	20250217	103000	207040440	9730	9730	9730	9730	146
569	20250217	102900	205619860	9730	9730	9730	9730	50
570	20250217	102800	205133360	9730	9730	9730	9730	0
571	20250217	102700	205133360	9730	9730	9730	9730	0
572	20250217	102600	205133360	9730	9740	9740	9730	164
573	20250217	102500	203536140	9740	9740	9740	9740	0
574	20250217	102400	203536140	9740	9740	9740	9740	2
575	20250217	102300	203516660	9730	9740	9740	9730	283
576	20250217	102200	200760500	9740	9740	9740	9740	1
577	20250217	102100	200750760	9740	9740	9740	9740	130
578	20250217	102000	199484560	9740	9740	9740	9740	0
579	20250217	101900	199484560	9740	9740	9740	9740	0
580	20250217	101800	199484560	9740	9740	9740	9740	0
581	20250217	101700	199484560	9740	9740	9740	9740	10
582	20250217	101600	199387160	9730	9730	9730	9730	13
583	20250217	101500	199260670	9730	9730	9730	9730	129
584	20250217	101400	198005500	9740	9740	9740	9740	0
585	20250217	101300	198005500	9740	9740	9740	9740	5
586	20250217	101200	197956800	9740	9740	9750	9740	503
587	20250217	101100	193057380	9740	9750	9750	9740	418
588	20250217	101000	188982180	9760	9760	9760	9760	16
589	20250217	100900	188826020	9770	9770	9770	9770	1
590	20250217	100800	188816250	9770	9770	9770	9770	0
591	20250217	100700	188816250	9770	9750	9770	9750	35
592	20250217	100600	188474590	9750	9760	9760	9750	2
593	20250217	100500	188455080	9750	9750	9750	9750	10
594	20250217	100400	188357580	9750	9750	9750	9750	193
595	20250217	100300	186475830	9770	9770	9770	9770	0
596	20250217	100200	186475830	9770	9770	9770	9770	17
597	20250217	100100	186309740	9750	9750	9750	9750	0
598	20250217	100000	186309740	9750	9750	9750	9750	8
599	20250217	095900	186231740	9760	9760	9760	9760	12
600	20250217	095800	186114620	9750	9750	9750	9750	0
601	20250217	095700	186114620	9750	9750	9750	9750	0
602	20250217	095600	186114620	9750	9750	9760	9750	508
603	20250217	095500	181157560	9760	9770	9770	9760	31
604	20250217	095400	180854760	9770	9770	9770	9770	4
605	20250217	095300	180815680	9770	9760	9770	9750	686
606	20250217	095200	174122610	9760	9740	9760	9740	556
607	20250217	095100	168703110	9740	9730	9740	9720	522
608	20250217	095000	163624450	9730	9730	9730	9730	235
609	20250217	094900	161337900	9730	9730	9730	9730	0
610	20250217	094800	161337900	9730	9730	9730	9730	0
611	20250217	094700	161337900	9730	9730	9730	9730	10
612	20250217	094600	161240600	9730	9740	9740	9730	6
613	20250217	094500	161182200	9740	9740	9740	9740	1
614	20250217	094400	161172460	9720	9720	9720	9720	89
615	20250217	094300	160307380	9720	9720	9720	9720	2
616	20250217	094200	160287940	9750	9750	9750	9750	1
617	20250217	094100	160278190	9720	9720	9720	9720	0
618	20250217	094000	160278190	9720	9720	9720	9720	1
619	20250217	093900	160268470	9710	9710	9710	9710	0
620	20250217	093800	160268470	9710	9710	9710	9710	0
621	20250217	093700	160268470	9710	9710	9710	9710	37
622	20250217	093600	159909200	9710	9710	9710	9710	61
623	20250217	093500	159316890	9710	9720	9720	9710	438
624	20250217	093400	155059790	9720	9720	9720	9720	0
625	20250217	093300	155059790	9720	9720	9720	9720	201
626	20250217	093200	153106070	9720	9720	9720	9720	0
627	20250217	093100	153106070	9720	9730	9730	9720	179
628	20250217	093000	151364590	9730	9730	9730	9730	3
629	20250217	092900	151335400	9720	9720	9720	9720	7
630	20250217	092800	151267360	9730	9730	9730	9730	0
631	20250217	092700	151267360	9730	9760	9760	9730	26
632	20250217	092600	151014350	9770	9760	9770	9760	177
633	20250217	092500	149286820	9780	9790	9790	9780	42
634	20250217	092400	148876050	9720	9750	9800	9700	8578
635	20250217	092300	65082690	9740	9750	9760	9740	157
636	20250217	092200	63551970	9750	9750	9750	9750	0
637	20250217	092100	63551970	9750	9750	9750	9750	2
638	20250217	092000	63532470	9750	9750	9750	9750	11
639	20250217	091900	63425220	9730	9720	9740	9720	1324
640	20250217	091800	50553540	9720	9730	9730	9720	55
641	20250217	091700	50018430	9730	9710	9730	9710	7
642	20250217	091600	49950440	9730	9710	9730	9710	6
643	20250217	091500	49892160	9720	9720	9720	9720	0
644	20250217	091400	49892160	9720	9730	9730	9720	2
645	20250217	091300	49872710	9730	9730	9730	9730	2
646	20250217	091200	49853250	9730	9730	9730	9730	6
647	20250217	091100	49794870	9700	9700	9700	9700	18
648	20250217	091000	49620270	9700	9710	9710	9700	144
649	20250217	090900	48222120	9710	9720	9720	9710	502
650	20250217	090800	43343630	9720	9750	9760	9720	2423
651	20250217	090700	19735050	9750	9750	9750	9750	10
652	20250217	090600	19637550	9730	9730	9740	9730	457
653	20250217	090500	15190740	9720	9710	9720	9710	345
654	20250217	090400	11840180	9710	9710	9730	9710	87
655	20250217	090300	10995350	9720	9700	9720	9700	439
656	20250217	090200	6735170	9680	9700	9700	9680	229
657	20250217	090100	4518350	9700	9700	9700	9700	0
658	20250217	090000	4518350	9700	9720	9720	9700	465