KissMeData/311690/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	211600	151267600	9820	9820	9820	9820	290
3	20250218	211500	151267600	9820	9820	9820	9820	0
4	20250218	211400	151267600	9820	9820	9820	9820	0
5	20250218	211300	151267600	9820	9820	9820	9820	0
6	20250218	211200	151267600	9820	9820	9820	9820	0
7	20250218	211100	151267600	9820	9820	9820	9820	0
8	20250218	211000	151267600	9820	9820	9820	9820	0
9	20250218	210900	151267600	9820	9820	9820	9820	0
10	20250218	210800	151267600	9820	9820	9820	9820	0
11	20250218	210700	151267600	9820	9820	9820	9820	0
12	20250218	210600	151267600	9820	9820	9820	9820	0
13	20250218	210500	151267600	9820	9820	9820	9820	0
14	20250218	210400	151267600	9820	9820	9820	9820	0
15	20250218	210300	151267600	9820	9820	9820	9820	0
16	20250218	210200	151267600	9820	9820	9820	9820	0
17	20250218	210100	151267600	9820	9820	9820	9820	0
18	20250218	210000	151267600	9820	9820	9820	9820	0
19	20250218	205900	151267600	9820	9820	9820	9820	0
20	20250218	205800	151267600	9820	9820	9820	9820	0
21	20250218	205700	151267600	9820	9820	9820	9820	0
22	20250218	205600	151267600	9820	9820	9820	9820	0
23	20250218	205500	151267600	9820	9820	9820	9820	0
24	20250218	205400	151267600	9820	9820	9820	9820	0
25	20250218	205300	151267600	9820	9820	9820	9820	0
26	20250218	205200	151267600	9820	9820	9820	9820	0
27	20250218	205100	151267600	9820	9820	9820	9820	0
28	20250218	205000	151267600	9820	9820	9820	9820	0
29	20250218	204900	151267600	9820	9820	9820	9820	0
30	20250218	204800	151267600	9820	9820	9820	9820	0
31	20250218	204700	151267600	9820	9820	9820	9820	0
32	20250218	204600	151267600	9820	9820	9820	9820	290
33	20250218	204500	151267600	9820	9820	9820	9820	0
34	20250218	204400	151267600	9820	9820	9820	9820	0
35	20250218	204300	151267600	9820	9820	9820	9820	0
36	20250218	204200	151267600	9820	9820	9820	9820	0
37	20250218	204100	151267600	9820	9820	9820	9820	0
38	20250218	204000	151267600	9820	9820	9820	9820	0
39	20250218	203900	151267600	9820	9820	9820	9820	0
40	20250218	203800	151267600	9820	9820	9820	9820	0
41	20250218	203700	151267600	9820	9820	9820	9820	0
42	20250218	203600	151267600	9820	9820	9820	9820	0
43	20250218	203500	151267600	9820	9820	9820	9820	0
44	20250218	203400	151267600	9820	9820	9820	9820	0
45	20250218	203300	151267600	9820	9820	9820	9820	0
46	20250218	203200	151267600	9820	9820	9820	9820	0
47	20250218	203100	151267600	9820	9820	9820	9820	0
48	20250218	203000	151267600	9820	9820	9820	9820	0
49	20250218	202900	151267600	9820	9820	9820	9820	0
50	20250218	202800	151267600	9820	9820	9820	9820	0
51	20250218	202700	151267600	9820	9820	9820	9820	0
52	20250218	202600	151267600	9820	9820	9820	9820	0
53	20250218	202500	151267600	9820	9820	9820	9820	0
54	20250218	202400	151267600	9820	9820	9820	9820	0
55	20250218	202300	151267600	9820	9820	9820	9820	0
56	20250218	202200	151267600	9820	9820	9820	9820	0
57	20250218	202100	151267600	9820	9820	9820	9820	0
58	20250218	202000	151267600	9820	9820	9820	9820	0
59	20250218	201900	151267600	9820	9820	9820	9820	0
60	20250218	201800	151267600	9820	9820	9820	9820	0
61	20250218	201700	151267600	9820	9820	9820	9820	0
62	20250218	201600	151267600	9820	9820	9820	9820	290
63	20250218	201500	151267600	9820	9820	9820	9820	0
64	20250218	201400	151267600	9820	9820	9820	9820	0
65	20250218	201300	151267600	9820	9820	9820	9820	0
66	20250218	201200	151267600	9820	9820	9820	9820	0
67	20250218	201100	151267600	9820	9820	9820	9820	0
68	20250218	201000	151267600	9820	9820	9820	9820	0
69	20250218	200900	151267600	9820	9820	9820	9820	0
70	20250218	200800	151267600	9820	9820	9820	9820	0
71	20250218	200700	151267600	9820	9820	9820	9820	0
72	20250218	200600	151267600	9820	9820	9820	9820	0
73	20250218	200500	151267600	9820	9820	9820	9820	0
74	20250218	200400	151267600	9820	9820	9820	9820	0
75	20250218	200300	151267600	9820	9820	9820	9820	0
76	20250218	200200	151267600	9820	9820	9820	9820	0
77	20250218	200100	151267600	9820	9820	9820	9820	0
78	20250218	200000	151267600	9820	9820	9820	9820	0
79	20250218	195900	151267600	9820	9820	9820	9820	0
80	20250218	195800	151267600	9820	9820	9820	9820	0
81	20250218	195700	151267600	9820	9820	9820	9820	0
82	20250218	195600	151267600	9820	9820	9820	9820	0
83	20250218	195500	151267600	9820	9820	9820	9820	0
84	20250218	195400	151267600	9820	9820	9820	9820	0
85	20250218	195300	151267600	9820	9820	9820	9820	0
86	20250218	195200	151267600	9820	9820	9820	9820	0
87	20250218	195100	151267600	9820	9820	9820	9820	0
88	20250218	195000	151267600	9820	9820	9820	9820	0
89	20250218	194900	151267600	9820	9820	9820	9820	0
90	20250218	194800	151267600	9820	9820	9820	9820	0
91	20250218	194700	151267600	9820	9820	9820	9820	0
92	20250218	194600	151267600	9820	9820	9820	9820	290
93	20250218	194500	151267600	9820	9820	9820	9820	0
94	20250218	194400	151267600	9820	9820	9820	9820	0
95	20250218	194300	151267600	9820	9820	9820	9820	0
96	20250218	194200	151267600	9820	9820	9820	9820	0
97	20250218	194100	151267600	9820	9820	9820	9820	0
98	20250218	194000	151267600	9820	9820	9820	9820	0
99	20250218	193900	151267600	9820	9820	9820	9820	0
100	20250218	193800	151267600	9820	9820	9820	9820	0
101	20250218	193700	151267600	9820	9820	9820	9820	0
102	20250218	193600	151267600	9820	9820	9820	9820	0
103	20250218	193500	151267600	9820	9820	9820	9820	0
104	20250218	193400	151267600	9820	9820	9820	9820	0
105	20250218	193300	151267600	9820	9820	9820	9820	0
106	20250218	193200	151267600	9820	9820	9820	9820	0
107	20250218	193100	151267600	9820	9820	9820	9820	0
108	20250218	193000	151267600	9820	9820	9820	9820	0
109	20250218	192900	151267600	9820	9820	9820	9820	0
110	20250218	192800	151267600	9820	9820	9820	9820	0
111	20250218	192700	151267600	9820	9820	9820	9820	0
112	20250218	192600	151267600	9820	9820	9820	9820	0
113	20250218	192500	151267600	9820	9820	9820	9820	0
114	20250218	192400	151267600	9820	9820	9820	9820	0
115	20250218	192300	151267600	9820	9820	9820	9820	0
116	20250218	192200	151267600	9820	9820	9820	9820	0
117	20250218	192100	151267600	9820	9820	9820	9820	0
118	20250218	192000	151267600	9820	9820	9820	9820	0
119	20250218	191900	151267600	9820	9820	9820	9820	0
120	20250218	191800	151267600	9820	9820	9820	9820	0
121	20250218	191700	151267600	9820	9820	9820	9820	0
122	20250218	191600	151267600	9820	9820	9820	9820	290
123	20250218	191500	151267600	9820	9820	9820	9820	0
124	20250218	191400	151267600	9820	9820	9820	9820	0
125	20250218	191300	151267600	9820	9820	9820	9820	0
126	20250218	191200	151267600	9820	9820	9820	9820	0
127	20250218	191100	151267600	9820	9820	9820	9820	0
128	20250218	191000	151267600	9820	9820	9820	9820	0
129	20250218	190900	151267600	9820	9820	9820	9820	0
130	20250218	190800	151267600	9820	9820	9820	9820	0
131	20250218	190700	151267600	9820	9820	9820	9820	0
132	20250218	190600	151267600	9820	9820	9820	9820	0
133	20250218	190500	151267600	9820	9820	9820	9820	0
134	20250218	190400	151267600	9820	9820	9820	9820	0
135	20250218	190300	151267600	9820	9820	9820	9820	0
136	20250218	190200	151267600	9820	9820	9820	9820	0
137	20250218	190100	151267600	9820	9820	9820	9820	0
138	20250218	190000	151267600	9820	9820	9820	9820	0
139	20250218	185900	151267600	9820	9820	9820	9820	0
140	20250218	185800	151267600	9820	9820	9820	9820	0
141	20250218	185700	151267600	9820	9820	9820	9820	0
142	20250218	185600	151267600	9820	9820	9820	9820	0
143	20250218	185500	151267600	9820	9820	9820	9820	0
144	20250218	185400	151267600	9820	9820	9820	9820	0
145	20250218	185300	151267600	9820	9820	9820	9820	0
146	20250218	185200	151267600	9820	9820	9820	9820	0
147	20250218	185100	151267600	9820	9820	9820	9820	0
148	20250218	185000	151267600	9820	9820	9820	9820	0
149	20250218	184900	151267600	9820	9820	9820	9820	0
150	20250218	184800	151267600	9820	9820	9820	9820	0
151	20250218	184700	151267600	9820	9820	9820	9820	0
152	20250218	184600	151267600	9820	9820	9820	9820	290
153	20250218	184500	151267600	9820	9820	9820	9820	0
154	20250218	184400	151267600	9820	9820	9820	9820	0
155	20250218	184300	151267600	9820	9820	9820	9820	0
156	20250218	184200	151267600	9820	9820	9820	9820	0
157	20250218	184100	151267600	9820	9820	9820	9820	0
158	20250218	184000	151267600	9820	9820	9820	9820	0
159	20250218	183900	151267600	9820	9820	9820	9820	0
160	20250218	183800	151267600	9820	9820	9820	9820	0
161	20250218	183700	151267600	9820	9820	9820	9820	0
162	20250218	183600	151267600	9820	9820	9820	9820	0
163	20250218	183500	151267600	9820	9820	9820	9820	0
164	20250218	183400	151267600	9820	9820	9820	9820	0
165	20250218	183300	151267600	9820	9820	9820	9820	0
166	20250218	183200	151267600	9820	9820	9820	9820	0
167	20250218	183100	151267600	9820	9820	9820	9820	0
168	20250218	183000	151267600	9820	9820	9820	9820	0
169	20250218	182900	151267600	9820	9820	9820	9820	0
170	20250218	182800	151267600	9820	9820	9820	9820	0
171	20250218	182700	151267600	9820	9820	9820	9820	0
172	20250218	182600	151267600	9820	9820	9820	9820	0
173	20250218	182500	151267600	9820	9820	9820	9820	0
174	20250218	182400	151267600	9820	9820	9820	9820	0
175	20250218	182300	151267600	9820	9820	9820	9820	0
176	20250218	182200	151267600	9820	9820	9820	9820	0
177	20250218	182100	151267600	9820	9820	9820	9820	0
178	20250218	182000	151267600	9820	9820	9820	9820	0
179	20250218	181900	151267600	9820	9820	9820	9820	0
180	20250218	181800	151267600	9820	9820	9820	9820	0
181	20250218	181700	151267600	9820	9820	9820	9820	0
182	20250218	181600	151267600	9820	9820	9820	9820	290
183	20250218	181500	151267600	9820	9820	9820	9820	0
184	20250218	181400	151267600	9820	9820	9820	9820	0
185	20250218	181300	151267600	9820	9820	9820	9820	0
186	20250218	181200	151267600	9820	9820	9820	9820	0
187	20250218	181100	151267600	9820	9820	9820	9820	0
188	20250218	181000	151267600	9820	9820	9820	9820	0
189	20250218	180900	151267600	9820	9820	9820	9820	0
190	20250218	180800	151267600	9820	9820	9820	9820	0
191	20250218	180700	151267600	9820	9820	9820	9820	0
192	20250218	180600	151267600	9820	9820	9820	9820	0
193	20250218	180500	151267600	9820	9820	9820	9820	0
194	20250218	180400	151267600	9820	9820	9820	9820	0
195	20250218	180300	151267600	9820	9820	9820	9820	0
196	20250218	180200	151267600	9820	9820	9820	9820	0
197	20250218	180100	151267600	9820	9820	9820	9820	0
198	20250218	180000	151267600	9820	9820	9820	9820	0
199	20250218	175900	151267600	9820	9820	9820	9820	0
200	20250218	175800	151267600	9820	9820	9820	9820	0
201	20250218	175700	151267600	9820	9820	9820	9820	0
202	20250218	175600	151267600	9820	9820	9820	9820	0
203	20250218	175500	151267600	9820	9820	9820	9820	0
204	20250218	175400	151267600	9820	9820	9820	9820	0
205	20250218	175300	151267600	9820	9820	9820	9820	0
206	20250218	175200	151267600	9820	9820	9820	9820	0
207	20250218	175100	151267600	9820	9820	9820	9820	0
208	20250218	175000	151267600	9820	9820	9820	9820	0
209	20250218	174900	151267600	9820	9820	9820	9820	0
210	20250218	174800	151267600	9820	9820	9820	9820	0
211	20250218	174700	151267600	9820	9820	9820	9820	0
212	20250218	174600	151267600	9820	9820	9820	9820	290
213	20250218	174500	151267600	9820	9820	9820	9820	0
214	20250218	174400	151267600	9820	9820	9820	9820	0
215	20250218	174300	151267600	9820	9820	9820	9820	0
216	20250218	174200	151267600	9820	9820	9820	9820	0
217	20250218	174100	151267600	9820	9820	9820	9820	0
218	20250218	174000	151267600	9820	9820	9820	9820	0
219	20250218	173900	151267600	9820	9820	9820	9820	0
220	20250218	173800	151267600	9820	9820	9820	9820	0
221	20250218	173700	151267600	9820	9820	9820	9820	0
222	20250218	173600	151267600	9820	9820	9820	9820	0
223	20250218	173500	151267600	9820	9820	9820	9820	0
224	20250218	173400	151267600	9820	9820	9820	9820	0
225	20250218	173300	151267600	9820	9820	9820	9820	0
226	20250218	173200	151267600	9820	9820	9820	9820	0
227	20250218	173100	151267600	9820	9820	9820	9820	0
228	20250218	173000	151267600	9820	9820	9820	9820	0
229	20250218	172900	151267600	9820	9820	9820	9820	0
230	20250218	172800	151267600	9820	9820	9820	9820	0
231	20250218	172700	151267600	9820	9820	9820	9820	0
232	20250218	172600	151267600	9820	9820	9820	9820	0
233	20250218	172500	151267600	9820	9820	9820	9820	0
234	20250218	172400	151267600	9820	9820	9820	9820	0
235	20250218	172300	151267600	9820	9820	9820	9820	0
236	20250218	172200	151267600	9820	9820	9820	9820	0
237	20250218	172100	151267600	9820	9820	9820	9820	0
238	20250218	172000	151267600	9820	9820	9820	9820	0
239	20250218	171900	151267600	9820	9820	9820	9820	0
240	20250218	171800	151267600	9820	9820	9820	9820	0
241	20250218	171700	151267600	9820	9820	9820	9820	0
242	20250218	171600	151267600	9820	9820	9820	9820	290
243	20250218	171500	151267600	9820	9820	9820	9820	0
244	20250218	171400	151267600	9820	9820	9820	9820	0
245	20250218	171300	151267600	9820	9820	9820	9820	0
246	20250218	171200	151267600	9820	9820	9820	9820	0
247	20250218	171100	151267600	9820	9820	9820	9820	0
248	20250218	171000	151267600	9820	9820	9820	9820	0
249	20250218	170900	151267600	9820	9820	9820	9820	0
250	20250218	170800	151267600	9820	9820	9820	9820	0
251	20250218	170700	151267600	9820	9820	9820	9820	0
252	20250218	170600	151267600	9820	9820	9820	9820	0
253	20250218	170500	151267600	9820	9820	9820	9820	0
254	20250218	170400	151267600	9820	9820	9820	9820	0
255	20250218	170300	151267600	9820	9820	9820	9820	0
256	20250218	170200	151267600	9820	9820	9820	9820	0
257	20250218	170100	151267600	9820	9820	9820	9820	0
258	20250218	170000	151267600	9820	9820	9820	9820	0
259	20250218	165900	151267600	9820	9820	9820	9820	0
260	20250218	165800	151267600	9820	9820	9820	9820	0
261	20250218	165700	151267600	9820	9820	9820	9820	0
262	20250218	165600	151267600	9820	9820	9820	9820	0
263	20250218	165500	151267600	9820	9820	9820	9820	0
264	20250218	165400	151267600	9820	9820	9820	9820	0
265	20250218	165300	151267600	9820	9820	9820	9820	0
266	20250218	165200	151267600	9820	9820	9820	9820	0
267	20250218	165100	151267600	9820	9820	9820	9820	0
268	20250218	165000	151267600	9820	9820	9820	9820	0
269	20250218	164900	151267600	9820	9820	9820	9820	0
270	20250218	164800	151267600	9820	9820	9820	9820	0
271	20250218	164700	151267600	9820	9820	9820	9820	0
272	20250218	164600	151267600	9820	9820	9820	9820	290
273	20250218	164500	151267600	9820	9820	9820	9820	0
274	20250218	164400	151267600	9820	9820	9820	9820	0
275	20250218	164300	151267600	9820	9820	9820	9820	0
276	20250218	164200	151267600	9820	9820	9820	9820	0
277	20250218	164100	151267600	9820	9820	9820	9820	0
278	20250218	164000	151267600	9820	9820	9820	9820	0
279	20250218	163900	151267600	9820	9820	9820	9820	0
280	20250218	163800	151267600	9820	9820	9820	9820	0
281	20250218	163700	151267600	9820	9820	9820	9820	0
282	20250218	163600	151267600	9820	9820	9820	9820	0
283	20250218	163500	151267600	9820	9820	9820	9820	0
284	20250218	163400	151267600	9820	9820	9820	9820	0
285	20250218	163300	151267600	9820	9820	9820	9820	0
286	20250218	163200	151267600	9820	9820	9820	9820	0
287	20250218	163100	151267600	9820	9820	9820	9820	0
288	20250218	163000	151267600	9820	9820	9820	9820	0
289	20250218	162900	151267600	9820	9820	9820	9820	0
290	20250218	162800	151267600	9820	9820	9820	9820	0
291	20250218	162700	151267600	9820	9820	9820	9820	0
292	20250218	162600	151267600	9820	9820	9820	9820	0
293	20250218	162500	151267600	9820	9820	9820	9820	0
294	20250218	162400	151267600	9820	9820	9820	9820	0
295	20250218	162300	151267600	9820	9820	9820	9820	0
296	20250218	162200	151267600	9820	9820	9820	9820	0
297	20250218	162100	151267600	9820	9820	9820	9820	0
298	20250218	162000	151267600	9820	9820	9820	9820	0
299	20250218	161900	151267600	9820	9820	9820	9820	0
300	20250218	161800	151267600	9820	9820	9820	9820	0
301	20250218	161700	151267600	9820	9820	9820	9820	0
302	20250218	161600	151267600	9820	9820	9820	9820	290
303	20250218	161500	151267600	9820	9820	9820	9820	0
304	20250218	161400	151267600	9820	9820	9820	9820	0
305	20250218	161300	151267600	9820	9820	9820	9820	0
306	20250218	161200	151267600	9820	9820	9820	9820	0
307	20250218	161100	151267600	9820	9820	9820	9820	0
308	20250218	161000	151267600	9820	9820	9820	9820	0
309	20250218	160900	151267600	9820	9820	9820	9820	0
310	20250218	160800	151267600	9820	9820	9820	9820	0
311	20250218	160700	151267600	9820	9820	9820	9820	0
312	20250218	160600	151267600	9820	9820	9820	9820	0
313	20250218	160500	151267600	9820	9820	9820	9820	0
314	20250218	160400	151267600	9820	9820	9820	9820	0
315	20250218	160300	151267600	9820	9820	9820	9820	0
316	20250218	160200	151267600	9820	9820	9820	9820	0
317	20250218	160100	151267600	9820	9820	9820	9820	0
318	20250218	160000	151267600	9820	9820	9820	9820	0
319	20250218	155900	151267600	9820	9820	9820	9820	0
320	20250218	155800	151267600	9820	9820	9820	9820	0
321	20250218	155700	151267600	9820	9820	9820	9820	0
322	20250218	155600	151267600	9820	9820	9820	9820	0
323	20250218	155500	151267600	9820	9820	9820	9820	0
324	20250218	155400	151267600	9820	9820	9820	9820	0
325	20250218	155300	151267600	9820	9820	9820	9820	0
326	20250218	155200	151267600	9820	9820	9820	9820	0
327	20250218	155100	151267600	9820	9820	9820	9820	0
328	20250218	155000	151267600	9820	9820	9820	9820	0
329	20250218	154900	151267600	9820	9820	9820	9820	0
330	20250218	154800	151267600	9820	9820	9820	9820	0
331	20250218	154700	151267600	9820	9820	9820	9820	0
332	20250218	154600	151267600	9820	9820	9820	9820	290
333	20250218	154500	151267600	9820	9820	9820	9820	0
334	20250218	154400	151267600	9820	9820	9820	9820	0
335	20250218	154300	151267600	9820	9820	9820	9820	0
336	20250218	154200	151267600	9820	9820	9820	9820	0
337	20250218	154100	151267600	9820	9820	9820	9820	0
338	20250218	154000	151267600	9820	9820	9820	9820	0
339	20250218	153900	151267600	9820	9820	9820	9820	0
340	20250218	153800	151267600	9820	9820	9820	9820	0
341	20250218	153700	151267600	9820	9820	9820	9820	0
342	20250218	153600	151267600	9820	9820	9820	9820	0
343	20250218	153500	151267600	9820	9820	9820	9820	0
344	20250218	153400	151267600	9820	9820	9820	9820	0
345	20250218	153300	151267600	9820	9820	9820	9820	0
346	20250218	153200	151267600	9820	9820	9820	9820	0
347	20250218	153100	151267600	9820	9820	9820	9820	0
348	20250218	153000	151267600	9820	9820	9820	9820	290
349	20250218	152900	148419800	9840	9840	9840	9840	0
350	20250218	152800	148419800	9840	9840	9840	9840	0
351	20250218	152700	148419800	9840	9840	9840	9840	0
352	20250218	152600	148419800	9840	9840	9840	9840	0
353	20250218	152500	148419800	9840	9840	9840	9840	0
354	20250218	152400	148419800	9840	9840	9840	9840	0
355	20250218	152300	148419800	9840	9840	9840	9840	0
356	20250218	152200	148419800	9840	9840	9840	9840	0
357	20250218	152100	148419800	9840	9840	9840	9840	0
358	20250218	152000	148419800	9840	9840	9840	9840	0
359	20250218	151900	148419800	9840	9840	9840	9840	28
360	20250218	151800	148144280	9840	9830	9840	9830	128
361	20250218	151700	146885940	9830	9830	9830	9830	5
362	20250218	151600	146836790	9830	9830	9830	9830	16
363	20250218	151500	146679510	9830	9830	9830	9830	14
364	20250218	151400	146541890	9830	9830	9830	9830	0
365	20250218	151300	146541890	9830	9830	9830	9830	0
366	20250218	151200	146541890	9830	9820	9830	9820	14
367	20250218	151100	146404320	9820	9820	9820	9820	45
368	20250218	151000	145962420	9830	9830	9830	9830	0
369	20250218	150900	145962420	9830	9830	9830	9830	1
370	20250218	150800	145952590	9830	9830	9830	9830	0
371	20250218	150700	145952590	9830	9830	9830	9830	0
372	20250218	150600	145952590	9830	9830	9830	9830	3
373	20250218	150500	145923100	9810	9810	9810	9810	0
374	20250218	150400	145923100	9810	9810	9810	9810	50
375	20250218	150300	145432600	9830	9830	9830	9830	0
376	20250218	150200	145432600	9830	9830	9830	9830	0
377	20250218	150100	145432600	9830	9830	9830	9830	0
378	20250218	150000	145432600	9830	9830	9830	9830	0
379	20250218	145900	145432600	9830	9830	9830	9830	87
380	20250218	145800	144577390	9830	9830	9830	9830	1
381	20250218	145700	144567560	9830	9830	9830	9830	0
382	20250218	145600	144567560	9830	9830	9830	9830	0
383	20250218	145500	144567560	9830	9830	9830	9830	5
384	20250218	145400	144518410	9820	9820	9820	9820	68
385	20250218	145300	143850650	9820	9820	9820	9820	0
386	20250218	145200	143850650	9820	9820	9820	9820	0
387	20250218	145100	143850650	9820	9820	9820	9820	0
388	20250218	145000	143850650	9820	9820	9820	9820	0
389	20250218	144900	143850650	9820	9820	9820	9820	0
390	20250218	144800	143850650	9820	9820	9820	9820	0
391	20250218	144700	143850650	9820	9820	9820	9820	0
392	20250218	144600	143850650	9820	9820	9820	9820	0
393	20250218	144500	143850650	9820	9820	9820	9820	0
394	20250218	144400	143850650	9820	9820	9820	9820	27
395	20250218	144300	143585510	9830	9830	9830	9830	0
396	20250218	144200	143585510	9830	9830	9830	9830	7
397	20250218	144100	143516700	9840	9840	9840	9840	0
398	20250218	144000	143516700	9840	9840	9840	9840	1
399	20250218	143900	143506860	9840	9840	9840	9840	0
400	20250218	143800	143506860	9840	9840	9840	9840	0
401	20250218	143700	143506860	9840	9840	9840	9840	3
402	20250218	143600	143477340	9830	9840	9840	9830	230
403	20250218	143500	141214440	9840	9840	9840	9840	215
404	20250218	143400	139098840	9830	9830	9830	9830	32
405	20250218	143300	138784280	9830	9830	9830	9830	0
406	20250218	143200	138784280	9830	9830	9830	9830	0
407	20250218	143100	138784280	9830	9830	9830	9830	0
408	20250218	143000	138784280	9830	9830	9830	9830	0
409	20250218	142900	138784280	9830	9830	9830	9830	0
410	20250218	142800	138784280	9830	9830	9830	9830	0
411	20250218	142700	138784280	9830	9830	9830	9830	0
412	20250218	142600	138784280	9830	9830	9830	9830	0
413	20250218	142500	138784280	9830	9830	9830	9830	0
414	20250218	142400	138784280	9830	9830	9830	9830	0
415	20250218	142300	138784280	9830	9830	9830	9830	0
416	20250218	142200	138784280	9830	9830	9830	9830	0
417	20250218	142100	138784280	9830	9830	9830	9830	0
418	20250218	142000	138784280	9830	9830	9830	9830	0
419	20250218	141900	138784280	9830	9830	9830	9830	0
420	20250218	141800	138784280	9830	9830	9830	9830	0
421	20250218	141700	138784280	9830	9830	9830	9830	34
422	20250218	141600	138450060	9830	9830	9830	9830	43
423	20250218	141500	138027370	9830	9830	9830	9830	75
424	20250218	141400	137290120	9810	9810	9810	9810	0
425	20250218	141300	137290120	9810	9810	9810	9810	0
426	20250218	141200	137290120	9810	9810	9810	9810	0
427	20250218	141100	137290120	9810	9810	9810	9810	0
428	20250218	141000	137290120	9810	9810	9810	9810	0
429	20250218	140900	137290120	9810	9810	9810	9810	0
430	20250218	140800	137290120	9810	9810	9810	9810	0
431	20250218	140700	137290120	9810	9810	9810	9810	3
432	20250218	140600	137260690	9820	9820	9820	9820	52
433	20250218	140500	136750050	9840	9840	9840	9840	0
434	20250218	140400	136750050	9840	9840	9840	9840	0
435	20250218	140300	136750050	9840	9840	9840	9840	0
436	20250218	140200	136750050	9840	9840	9840	9840	0
437	20250218	140100	136750050	9840	9840	9840	9840	0
438	20250218	140000	136750050	9840	9840	9840	9840	0
439	20250218	135900	136750050	9840	9840	9840	9840	0
440	20250218	135800	136750050	9840	9840	9840	9840	0
441	20250218	135700	136750050	9840	9840	9840	9840	0
442	20250218	135600	136750050	9840	9840	9840	9840	0
443	20250218	135500	136750050	9840	9840	9840	9840	0
444	20250218	135400	136750050	9840	9840	9840	9840	0
445	20250218	135300	136750050	9840	9840	9840	9840	0
446	20250218	135200	136750050	9840	9840	9840	9840	0
447	20250218	135100	136750050	9840	9820	9840	9820	53
448	20250218	135000	136229390	9820	9820	9820	9820	0
449	20250218	134900	136229390	9820	9820	9820	9820	3
450	20250218	134800	136199930	9840	9840	9840	9840	0
451	20250218	134700	136199930	9840	9840	9840	9840	0
452	20250218	134600	136199930	9840	9840	9840	9840	0
453	20250218	134500	136199930	9840	9840	9840	9840	0
454	20250218	134400	136199930	9840	9840	9840	9840	0
455	20250218	134300	136199930	9840	9840	9840	9840	0
456	20250218	134200	136199930	9840	9840	9840	9840	0
457	20250218	134100	136199930	9840	9840	9840	9840	0
458	20250218	134000	136199930	9840	9840	9840	9840	0
459	20250218	133900	136199930	9840	9840	9840	9840	0
460	20250218	133800	136199930	9840	9840	9840	9840	0
461	20250218	133700	136199930	9840	9840	9840	9840	100
462	20250218	133600	135215930	9840	9840	9840	9840	0
463	20250218	133500	135215930	9840	9840	9840	9840	0
464	20250218	133400	135215930	9840	9840	9840	9840	0
465	20250218	133300	135215930	9840	9840	9840	9840	25
466	20250218	133200	134969930	9840	9840	9840	9840	0
467	20250218	133100	134969930	9840	9840	9840	9840	2
468	20250218	133000	134950250	9840	9840	9840	9840	0
469	20250218	132900	134950250	9840	9840	9840	9840	0
470	20250218	132800	134950250	9840	9840	9840	9840	3
471	20250218	132700	134920730	9840	9820	9840	9820	16
472	20250218	132600	134763350	9840	9840	9840	9820	7
473	20250218	132500	134694540	9820	9820	9840	9820	7
474	20250218	132400	134625750	9840	9820	9840	9820	6
475	20250218	132300	134566770	9820	9820	9820	9820	1
476	20250218	132200	134556950	9840	9840	9840	9840	0
477	20250218	132100	134556950	9840	9830	9840	9820	5
478	20250218	132000	134507800	9820	9820	9840	9820	5
479	20250218	131900	134458660	9840	9810	9840	9810	26
480	20250218	131800	134203500	9840	9840	9840	9840	0
481	20250218	131700	134203500	9840	9840	9840	9840	0
482	20250218	131600	134203500	9840	9840	9840	9840	0
483	20250218	131500	134203500	9840	9840	9840	9840	0
484	20250218	131400	134203500	9840	9840	9840	9840	0
485	20250218	131300	134203500	9840	9830	9840	9830	2
486	20250218	131200	134183830	9830	9820	9840	9820	101
487	20250218	131100	133190020	9840	9840	9840	9840	0
488	20250218	131000	133190020	9840	9820	9840	9820	5
489	20250218	130900	133140840	9830	9820	9830	9820	2
490	20250218	130800	133121190	9830	9830	9830	9830	0
491	20250218	130700	133121190	9830	9820	9830	9820	2
492	20250218	130600	133101540	9830	9820	9840	9820	203
493	20250218	130500	131105970	9830	9830	9830	9830	0
494	20250218	130400	131105970	9830	9830	9830	9830	0
495	20250218	130300	131105970	9830	9830	9830	9830	0
496	20250218	130200	131105970	9830	9830	9830	9830	0
497	20250218	130100	131105970	9830	9830	9830	9830	0
498	20250218	130000	131105970	9830	9830	9830	9830	0
499	20250218	125900	131105970	9830	9830	9830	9830	0
500	20250218	125800	131105970	9830	9820	9830	9820	31
501	20250218	125700	130801250	9830	9820	9830	9820	51
502	20250218	125600	130299930	9830	9830	9830	9830	0
503	20250218	125500	130299930	9830	9830	9830	9830	0
504	20250218	125400	130299930	9830	9830	9830	9830	0
505	20250218	125300	130299930	9830	9830	9830	9830	0
506	20250218	125200	130299930	9830	9830	9830	9830	0
507	20250218	125100	130299930	9830	9830	9830	9830	1
508	20250218	125000	130290100	9810	9810	9830	9810	3
509	20250218	124900	130260650	9800	9800	9800	9800	0
510	20250218	124800	130260650	9800	9800	9800	9800	0
511	20250218	124700	130260650	9800	9800	9800	9800	0
512	20250218	124600	130260650	9800	9800	9800	9800	70
513	20250218	124500	129574650	9800	9800	9800	9800	0
514	20250218	124400	129574650	9800	9810	9810	9800	37
515	20250218	124300	129211740	9820	9820	9820	9820	1
516	20250218	124200	129201920	9820	9820	9820	9820	0
517	20250218	124100	129201920	9820	9820	9820	9820	3
518	20250218	124000	129172460	9810	9810	9810	9810	0
519	20250218	123900	129172460	9810	9810	9810	9810	1
520	20250218	123800	129162650	9840	9840	9840	9840	0
521	20250218	123700	129162650	9840	9840	9840	9840	0
522	20250218	123600	129162650	9840	9840	9840	9840	0
523	20250218	123500	129162650	9840	9840	9840	9840	3
524	20250218	123400	129133130	9840	9840	9840	9840	0
525	20250218	123300	129133130	9840	9840	9840	9840	0
526	20250218	123200	129133130	9840	9840	9840	9840	0
527	20250218	123100	129133130	9840	9840	9840	9840	0
528	20250218	123000	129133130	9840	9840	9840	9840	0
529	20250218	122900	129133130	9840	9840	9840	9840	600
530	20250218	122800	123229130	9840	9840	9840	9840	0
531	20250218	122700	123229130	9840	9840	9840	9840	0
532	20250218	122600	123229130	9840	9840	9840	9840	100
533	20250218	122500	122245130	9840	9840	9840	9840	25
534	20250218	122400	121999130	9810	9810	9810	9810	50
535	20250218	122300	121508630	9810	9810	9810	9810	4
536	20250218	122200	121469390	9810	9810	9810	9810	20
537	20250218	122100	121273190	9810	9810	9810	9810	20
538	20250218	122000	121076990	9810	9810	9810	9810	10
539	20250218	121900	120978890	9810	9810	9810	9810	11
540	20250218	121800	120870980	9810	9810	9810	9810	4
541	20250218	121700	120831740	9810	9810	9810	9810	0
542	20250218	121600	120831740	9810	9810	9810	9810	4
543	20250218	121500	120792500	9810	9810	9810	9810	0
544	20250218	121400	120792500	9810	9810	9810	9810	0
545	20250218	121300	120792500	9810	9810	9810	9810	85
546	20250218	121200	119958650	9810	9850	9850	9810	60
547	20250218	121100	119370010	9850	9790	9870	9790	5876
548	20250218	121000	61641620	9790	9790	9790	9790	0
549	20250218	120900	61641620	9790	9790	9790	9790	1
550	20250218	120800	61631830	9790	9790	9790	9790	0
551	20250218	120700	61631830	9790	9790	9790	9790	0
552	20250218	120600	61631830	9790	9790	9790	9790	0
553	20250218	120500	61631830	9790	9790	9790	9790	0
554	20250218	120400	61631830	9790	9790	9790	9790	0
555	20250218	120300	61631830	9790	9780	9790	9780	19
556	20250218	120200	61445910	9770	9770	9770	9770	67
557	20250218	120100	60791320	9770	9770	9770	9770	1
558	20250218	120000	60781550	9760	9760	9760	9760	0
559	20250218	115900	60781550	9760	9760	9760	9760	0
560	20250218	115800	60781550	9760	9760	9760	9760	0
561	20250218	115700	60781550	9760	9760	9760	9760	0
562	20250218	115600	60781550	9760	9760	9760	9760	0
563	20250218	115500	60781550	9760	9760	9760	9760	0
564	20250218	115400	60781550	9760	9760	9760	9760	50
565	20250218	115300	60293550	9760	9760	9760	9760	88
566	20250218	115200	59434670	9760	9760	9760	9760	54
567	20250218	115100	58907630	9770	9770	9770	9770	0
568	20250218	115000	58907630	9770	9770	9770	9770	0
569	20250218	114900	58907630	9770	9770	9770	9770	0
570	20250218	114800	58907630	9770	9770	9770	9770	0
571	20250218	114700	58907630	9770	9770	9770	9770	0
572	20250218	114600	58907630	9770	9770	9770	9770	2
573	20250218	114500	58888090	9760	9760	9760	9760	1
574	20250218	114400	58878330	9760	9760	9760	9760	1
575	20250218	114300	58868570	9770	9770	9770	9770	0
576	20250218	114200	58868570	9770	9770	9770	9770	0
577	20250218	114100	58868570	9770	9770	9770	9770	0
578	20250218	114000	58868570	9770	9770	9770	9770	0
579	20250218	113900	58868570	9770	9770	9770	9770	0
580	20250218	113800	58868570	9770	9770	9770	9770	0
581	20250218	113700	58868570	9770	9770	9770	9770	0
582	20250218	113600	58868570	9770	9770	9770	9770	0
583	20250218	113500	58868570	9770	9770	9770	9770	0
584	20250218	113400	58868570	9770	9770	9770	9770	0
585	20250218	113300	58868570	9770	9770	9770	9770	0
586	20250218	113200	58868570	9770	9770	9770	9770	0
587	20250218	113100	58868570	9770	9770	9770	9770	0
588	20250218	113000	58868570	9770	9770	9770	9770	0
589	20250218	112900	58868570	9770	9770	9770	9770	2
590	20250218	112800	58849030	9770	9770	9770	9770	81
591	20250218	112700	58057660	9770	9770	9770	9770	0
592	20250218	112600	58057660	9770	9770	9770	9770	2
593	20250218	112500	58038120	9770	9770	9770	9770	0
594	20250218	112400	58038120	9770	9770	9770	9770	100
595	20250218	112300	57061120	9770	9770	9770	9770	249
596	20250218	112200	54628390	9780	9780	9780	9780	1
597	20250218	112100	54618610	9780	9780	9780	9780	0
598	20250218	112000	54618610	9780	9780	9780	9780	0
599	20250218	111900	54618610	9780	9780	9780	9780	0
600	20250218	111800	54618610	9780	9780	9780	9780	77
601	20250218	111700	53865550	9780	9780	9780	9780	0
602	20250218	111600	53865550	9780	9780	9780	9780	0
603	20250218	111500	53865550	9780	9780	9780	9780	0
604	20250218	111400	53865550	9780	9780	9780	9780	0
605	20250218	111300	53865550	9780	9780	9780	9780	0
606	20250218	111200	53865550	9780	9780	9780	9780	23
607	20250218	111100	53640610	9790	9790	9790	9790	4
608	20250218	111000	53601450	9780	9780	9780	9780	18
609	20250218	110900	53425410	9780	9780	9780	9780	0
610	20250218	110800	53425410	9780	9780	9780	9780	0
611	20250218	110700	53425410	9780	9780	9780	9780	0
612	20250218	110600	53425410	9780	9780	9780	9780	0
613	20250218	110500	53425410	9780	9780	9780	9780	0
614	20250218	110400	53425410	9780	9780	9780	9780	100
615	20250218	110300	52447410	9780	9780	9780	9780	0
616	20250218	110200	52447410	9780	9780	9780	9780	0
617	20250218	110100	52447410	9780	9780	9780	9780	1
618	20250218	110000	52437630	9790	9790	9790	9790	0
619	20250218	105900	52437630	9790	9790	9790	9790	0
620	20250218	105800	52437630	9790	9790	9790	9790	0
621	20250218	105700	52437630	9790	9790	9790	9790	1
622	20250218	105600	52427840	9790	9790	9790	9790	4
623	20250218	105500	52388680	9790	9790	9790	9790	0
624	20250218	105400	52388680	9790	9790	9790	9790	0
625	20250218	105300	52388680	9790	9790	9790	9790	0
626	20250218	105200	52388680	9790	9790	9790	9790	0
627	20250218	105100	52388680	9790	9790	9790	9790	0
628	20250218	105000	52388680	9790	9790	9790	9790	18
629	20250218	104900	52212460	9790	9790	9790	9790	0
630	20250218	104800	52212460	9790	9790	9790	9790	0
631	20250218	104700	52212460	9790	9790	9790	9790	0
632	20250218	104600	52212460	9790	9790	9790	9790	0
633	20250218	104500	52212460	9790	9790	9790	9790	1
634	20250218	104400	52202670	9790	9790	9790	9790	0
635	20250218	104300	52202670	9790	9790	9790	9790	0
636	20250218	104200	52202670	9790	9790	9790	9790	5
637	20250218	104100	52153720	9790	9790	9790	9790	0
638	20250218	104000	52153720	9790	9790	9790	9790	700
639	20250218	103900	45300720	9790	9780	9790	9780	100
640	20250218	103800	44321830	9790	9790	9790	9790	0
641	20250218	103700	44321830	9790	9790	9790	9790	0
642	20250218	103600	44321830	9790	9790	9790	9790	0
643	20250218	103500	44321830	9790	9790	9790	9790	0
644	20250218	103400	44321830	9790	9780	9790	9760	95
645	20250218	103300	43393880	9790	9790	9790	9790	0
646	20250218	103200	43393880	9790	9790	9790	9790	0
647	20250218	103100	43393880	9790	9790	9790	9790	0
648	20250218	103000	43393880	9790	9790	9790	9790	2
649	20250218	102900	43374300	9780	9780	9780	9780	0
650	20250218	102800	43374300	9780	9780	9780	9780	145
651	20250218	102700	41956200	9780	9780	9780	9780	3
652	20250218	102600	41926860	9780	9780	9780	9780	3
653	20250218	102500	41897520	9790	9790	9790	9790	0
654	20250218	102400	41897520	9790	9790	9790	9790	3
655	20250218	102300	41868150	9800	9800	9800	9800	0
656	20250218	102200	41868150	9800	9800	9800	9800	14
657	20250218	102100	41730950	9800	9800	9800	9800	0
658	20250218	102000	41730950	9800	9800	9800	9800	0
659	20250218	101900	41730950	9800	9800	9800	9800	1
660	20250218	101800	41721150	9790	9790	9790	9790	1
661	20250218	101700	41711360	9760	9760	9760	9760	100
662	20250218	101600	40735360	9760	9760	9760	9760	0
663	20250218	101500	40735360	9760	9770	9770	9760	93
664	20250218	101400	39827580	9800	9800	9800	9800	0
665	20250218	101300	39827580	9800	9800	9800	9800	0
666	20250218	101200	39827580	9800	9800	9800	9800	21
667	20250218	101100	39621780	9800	9800	9800	9800	17
668	20250218	101000	39455180	9760	9760	9760	9760	1
669	20250218	100900	39445420	9800	9800	9800	9800	5
670	20250218	100800	39396420	9800	9800	9800	9800	0
671	20250218	100700	39396420	9800	9800	9800	9800	1
672	20250218	100600	39386620	9800	9800	9800	9800	1
673	20250218	100500	39376820	9800	9800	9800	9800	13
674	20250218	100400	39249420	9800	9800	9800	9800	0
675	20250218	100300	39249420	9800	9800	9800	9800	0
676	20250218	100200	39249420	9800	9800	9800	9800	8
677	20250218	100100	39171020	9800	9800	9800	9800	0
678	20250218	100000	39171020	9800	9800	9800	9800	1
679	20250218	095900	39161220	9800	9800	9800	9800	0
680	20250218	095800	39161220	9800	9790	9800	9780	27
681	20250218	095700	38896700	9790	9790	9790	9790	0
682	20250218	095600	38896700	9790	9790	9790	9790	0
683	20250218	095500	38896700	9790	9790	9790	9790	0
684	20250218	095400	38896700	9790	9790	9790	9790	0
685	20250218	095300	38896700	9790	9790	9790	9790	0
686	20250218	095200	38896700	9790	9790	9810	9790	9
687	20250218	095100	38808450	9790	9790	9790	9790	4
688	20250218	095000	38769290	9750	9770	9770	9750	116
689	20250218	094900	37636940	9810	9790	9810	9790	9
690	20250218	094800	37548750	9810	9810	9810	9810	0
691	20250218	094700	37548750	9810	9810	9810	9810	0
692	20250218	094600	37548750	9810	9820	9820	9790	3
693	20250218	094500	37519330	9790	9820	9830	9790	16
694	20250218	094400	37362320	9830	9790	9830	9790	800
695	20250218	094300	29510130	9800	9800	9800	9800	0
696	20250218	094200	29510130	9800	9790	9800	9790	118
697	20250218	094100	28354600	9770	9780	9780	9770	4
698	20250218	094000	28315490	9790	9790	9790	9790	0
699	20250218	093900	28315490	9790	9780	9790	9780	1024
700	20250218	093800	18292650	9760	9760	9780	9760	5
701	20250218	093700	18243810	9770	9770	9780	9770	5
702	20250218	093600	18194950	9780	9770	9780	9770	2
703	20250218	093500	18175400	9770	9770	9770	9770	0
704	20250218	093400	18175400	9770	9730	9770	9730	142
705	20250218	093300	16789660	9770	9770	9770	9770	0
706	20250218	093200	16789660	9770	9770	9770	9770	0
707	20250218	093100	16789660	9770	9770	9770	9770	3
708	20250218	093000	16760350	9770	9770	9770	9770	183
709	20250218	092900	14972440	9730	9730	9730	9730	0
710	20250218	092800	14972440	9730	9770	9770	9730	99
711	20250218	092700	14009130	9770	9770	9770	9770	0
712	20250218	092600	14009130	9770	9730	9770	9730	218
713	20250218	092500	11883730	9690	9690	9690	9690	20
714	20250218	092400	11689930	9690	9690	9690	9690	0
715	20250218	092300	11689930	9690	9690	9690	9690	0
716	20250218	092200	11689930	9690	9720	9720	9690	100
717	20250218	092100	10718960	9710	9710	9710	9710	0
718	20250218	092000	10718960	9710	9720	9720	9710	44
719	20250218	091900	10291710	9710	9710	9710	9710	44
720	20250218	091800	9864470	9710	9710	9710	9710	0
721	20250218	091700	9864470	9710	9720	9720	9710	11
722	20250218	091600	9757560	9720	9690	9740	9690	5
723	20250218	091500	9709000	9720	9710	9720	9690	11
724	20250218	091400	9602280	9740	9690	9740	9690	205
725	20250218	091300	7610140	9660	9670	9670	9660	120
726	20250218	091200	6450260	9710	9730	9730	9680	96
727	20250218	091100	5520820	9730	9730	9730	9730	7
728	20250218	091000	5452710	9730	9730	9730	9730	0
729	20250218	090900	5452710	9730	9730	9730	9730	0
730	20250218	090800	5452710	9730	9730	9730	9730	0
731	20250218	090700	5452710	9730	9670	9730	9670	127
732	20250218	090600	4224540	9720	9720	9720	9720	80
733	20250218	090500	3446940	9710	9710	9710	9710	144
734	20250218	090400	2048700	9710	9710	9710	9710	0
735	20250218	090300	2048700	9710	9710	9710	9710	0
736	20250218	090200	2048700	9710	9710	9710	9710	0
737	20250218	090100	2048700	9710	9710	9710	9710	200
738	20250218	090000	106700	9700	9700	9700	9700	11