KissMeData/093520/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	200700	624539310	9690	9690	9690	9690	698
3	20250218	200600	624539310	9690	9690	9690	9690	0
4	20250218	200500	624539310	9690	9690	9690	9690	0
5	20250218	200400	624539310	9690	9690	9690	9690	0
6	20250218	200300	624539310	9690	9690	9690	9690	0
7	20250218	200200	624539310	9690	9690	9690	9690	0
8	20250218	200100	624539310	9690	9690	9690	9690	0
9	20250218	200000	624539310	9690	9690	9690	9690	0
10	20250218	195900	624539310	9690	9690	9690	9690	0
11	20250218	195800	624539310	9690	9690	9690	9690	0
12	20250218	195700	624539310	9690	9690	9690	9690	0
13	20250218	195600	624539310	9690	9690	9690	9690	0
14	20250218	195500	624539310	9690	9690	9690	9690	0
15	20250218	195400	624539310	9690	9690	9690	9690	0
16	20250218	195300	624539310	9690	9690	9690	9690	0
17	20250218	195200	624539310	9690	9690	9690	9690	0
18	20250218	195100	624539310	9690	9690	9690	9690	0
19	20250218	195000	624539310	9690	9690	9690	9690	0
20	20250218	194900	624539310	9690	9690	9690	9690	0
21	20250218	194800	624539310	9690	9690	9690	9690	0
22	20250218	194700	624539310	9690	9690	9690	9690	0
23	20250218	194600	624539310	9690	9690	9690	9690	0
24	20250218	194500	624539310	9690	9690	9690	9690	0
25	20250218	194400	624539310	9690	9690	9690	9690	0
26	20250218	194300	624539310	9690	9690	9690	9690	0
27	20250218	194200	624539310	9690	9690	9690	9690	0
28	20250218	194100	624539310	9690	9690	9690	9690	0
29	20250218	194000	624539310	9690	9690	9690	9690	0
30	20250218	193900	624539310	9690	9690	9690	9690	0
31	20250218	193800	624539310	9690	9690	9690	9690	0
32	20250218	193700	624539310	9690	9690	9690	9690	698
33	20250218	193600	624539310	9690	9690	9690	9690	0
34	20250218	193500	624539310	9690	9690	9690	9690	0
35	20250218	193400	624539310	9690	9690	9690	9690	0
36	20250218	193300	624539310	9690	9690	9690	9690	0
37	20250218	193200	624539310	9690	9690	9690	9690	0
38	20250218	193100	624539310	9690	9690	9690	9690	0
39	20250218	193000	624539310	9690	9690	9690	9690	0
40	20250218	192900	624539310	9690	9690	9690	9690	0
41	20250218	192800	624539310	9690	9690	9690	9690	0
42	20250218	192700	624539310	9690	9690	9690	9690	0
43	20250218	192600	624539310	9690	9690	9690	9690	0
44	20250218	192500	624539310	9690	9690	9690	9690	0
45	20250218	192400	624539310	9690	9690	9690	9690	0
46	20250218	192300	624539310	9690	9690	9690	9690	0
47	20250218	192200	624539310	9690	9690	9690	9690	0
48	20250218	192100	624539310	9690	9690	9690	9690	0
49	20250218	192000	624539310	9690	9690	9690	9690	0
50	20250218	191900	624539310	9690	9690	9690	9690	0
51	20250218	191800	624539310	9690	9690	9690	9690	0
52	20250218	191700	624539310	9690	9690	9690	9690	0
53	20250218	191600	624539310	9690	9690	9690	9690	0
54	20250218	191500	624539310	9690	9690	9690	9690	0
55	20250218	191400	624539310	9690	9690	9690	9690	0
56	20250218	191300	624539310	9690	9690	9690	9690	0
57	20250218	191200	624539310	9690	9690	9690	9690	0
58	20250218	191100	624539310	9690	9690	9690	9690	0
59	20250218	191000	624539310	9690	9690	9690	9690	0
60	20250218	190900	624539310	9690	9690	9690	9690	0
61	20250218	190800	624539310	9690	9690	9690	9690	0
62	20250218	190700	624539310	9690	9690	9690	9690	698
63	20250218	190600	624539310	9690	9690	9690	9690	0
64	20250218	190500	624539310	9690	9690	9690	9690	0
65	20250218	190400	624539310	9690	9690	9690	9690	0
66	20250218	190300	624539310	9690	9690	9690	9690	0
67	20250218	190200	624539310	9690	9690	9690	9690	0
68	20250218	190100	624539310	9690	9690	9690	9690	0
69	20250218	190000	624539310	9690	9690	9690	9690	0
70	20250218	185900	624539310	9690	9690	9690	9690	0
71	20250218	185800	624539310	9690	9690	9690	9690	0
72	20250218	185700	624539310	9690	9690	9690	9690	0
73	20250218	185600	624539310	9690	9690	9690	9690	0
74	20250218	185500	624539310	9690	9690	9690	9690	0
75	20250218	185400	624539310	9690	9690	9690	9690	0
76	20250218	185300	624539310	9690	9690	9690	9690	0
77	20250218	185200	624539310	9690	9690	9690	9690	0
78	20250218	185100	624539310	9690	9690	9690	9690	0
79	20250218	185000	624539310	9690	9690	9690	9690	0
80	20250218	184900	624539310	9690	9690	9690	9690	0
81	20250218	184800	624539310	9690	9690	9690	9690	0
82	20250218	184700	624539310	9690	9690	9690	9690	0
83	20250218	184600	624539310	9690	9690	9690	9690	0
84	20250218	184500	624539310	9690	9690	9690	9690	0
85	20250218	184400	624539310	9690	9690	9690	9690	0
86	20250218	184300	624539310	9690	9690	9690	9690	0
87	20250218	184200	624539310	9690	9690	9690	9690	0
88	20250218	184100	624539310	9690	9690	9690	9690	0
89	20250218	184000	624539310	9690	9690	9690	9690	0
90	20250218	183900	624539310	9690	9690	9690	9690	0
91	20250218	183800	624539310	9690	9690	9690	9690	0
92	20250218	183700	624539310	9690	9690	9690	9690	698
93	20250218	183600	624539310	9690	9690	9690	9690	0
94	20250218	183500	624539310	9690	9690	9690	9690	0
95	20250218	183400	624539310	9690	9690	9690	9690	0
96	20250218	183300	624539310	9690	9690	9690	9690	0
97	20250218	183200	624539310	9690	9690	9690	9690	0
98	20250218	183100	624539310	9690	9690	9690	9690	0
99	20250218	183000	624539310	9690	9690	9690	9690	0
100	20250218	182900	624539310	9690	9690	9690	9690	0
101	20250218	182800	624539310	9690	9690	9690	9690	0
102	20250218	182700	624539310	9690	9690	9690	9690	0
103	20250218	182600	624539310	9690	9690	9690	9690	0
104	20250218	182500	624539310	9690	9690	9690	9690	0
105	20250218	182400	624539310	9690	9690	9690	9690	0
106	20250218	182300	624539310	9690	9690	9690	9690	0
107	20250218	182200	624539310	9690	9690	9690	9690	0
108	20250218	182100	624539310	9690	9690	9690	9690	0
109	20250218	182000	624539310	9690	9690	9690	9690	0
110	20250218	181900	624539310	9690	9690	9690	9690	0
111	20250218	181800	624539310	9690	9690	9690	9690	0
112	20250218	181700	624539310	9690	9690	9690	9690	0
113	20250218	181600	624539310	9690	9690	9690	9690	0
114	20250218	181500	624539310	9690	9690	9690	9690	0
115	20250218	181400	624539310	9690	9690	9690	9690	0
116	20250218	181300	624539310	9690	9690	9690	9690	0
117	20250218	181200	624539310	9690	9690	9690	9690	0
118	20250218	181100	624539310	9690	9690	9690	9690	0
119	20250218	181000	624539310	9690	9690	9690	9690	0
120	20250218	180900	624539310	9690	9690	9690	9690	0
121	20250218	180800	624539310	9690	9690	9690	9690	0
122	20250218	180700	624539310	9690	9690	9690	9690	698
123	20250218	180600	624539310	9690	9690	9690	9690	0
124	20250218	180500	624539310	9690	9690	9690	9690	0
125	20250218	180400	624539310	9690	9690	9690	9690	0
126	20250218	180300	624539310	9690	9690	9690	9690	0
127	20250218	180200	624539310	9690	9690	9690	9690	0
128	20250218	180100	624539310	9690	9690	9690	9690	0
129	20250218	180000	624539310	9690	9690	9690	9690	0
130	20250218	175900	624539310	9690	9690	9690	9690	0
131	20250218	175800	624539310	9690	9690	9690	9690	0
132	20250218	175700	624539310	9690	9690	9690	9690	0
133	20250218	175600	624539310	9690	9690	9690	9690	0
134	20250218	175500	624539310	9690	9690	9690	9690	0
135	20250218	175400	624539310	9690	9690	9690	9690	0
136	20250218	175300	624539310	9690	9690	9690	9690	0
137	20250218	175200	624539310	9690	9690	9690	9690	0
138	20250218	175100	624539310	9690	9690	9690	9690	0
139	20250218	175000	624539310	9690	9690	9690	9690	0
140	20250218	174900	624539310	9690	9690	9690	9690	0
141	20250218	174800	624539310	9690	9690	9690	9690	0
142	20250218	174700	624539310	9690	9690	9690	9690	0
143	20250218	174600	624539310	9690	9690	9690	9690	0
144	20250218	174500	624539310	9690	9690	9690	9690	0
145	20250218	174400	624539310	9690	9690	9690	9690	0
146	20250218	174300	624539310	9690	9690	9690	9690	0
147	20250218	174200	624539310	9690	9690	9690	9690	0
148	20250218	174100	624539310	9690	9690	9690	9690	0
149	20250218	174000	624539310	9690	9690	9690	9690	0
150	20250218	173900	624539310	9690	9690	9690	9690	0
151	20250218	173800	624539310	9690	9690	9690	9690	0
152	20250218	173700	624539310	9690	9690	9690	9690	698
153	20250218	173600	624539310	9690	9690	9690	9690	0
154	20250218	173500	624539310	9690	9690	9690	9690	0
155	20250218	173400	624539310	9690	9690	9690	9690	0
156	20250218	173300	624539310	9690	9690	9690	9690	0
157	20250218	173200	624539310	9690	9690	9690	9690	0
158	20250218	173100	624539310	9690	9690	9690	9690	0
159	20250218	173000	624539310	9690	9690	9690	9690	0
160	20250218	172900	624539310	9690	9690	9690	9690	0
161	20250218	172800	624539310	9690	9690	9690	9690	0
162	20250218	172700	624539310	9690	9690	9690	9690	0
163	20250218	172600	624539310	9690	9690	9690	9690	0
164	20250218	172500	624539310	9690	9690	9690	9690	0
165	20250218	172400	624539310	9690	9690	9690	9690	0
166	20250218	172300	624539310	9690	9690	9690	9690	0
167	20250218	172200	624539310	9690	9690	9690	9690	0
168	20250218	172100	624539310	9690	9690	9690	9690	0
169	20250218	172000	624539310	9690	9690	9690	9690	0
170	20250218	171900	624539310	9690	9690	9690	9690	0
171	20250218	171800	624539310	9690	9690	9690	9690	0
172	20250218	171700	624539310	9690	9690	9690	9690	0
173	20250218	171600	624539310	9690	9690	9690	9690	0
174	20250218	171500	624539310	9690	9690	9690	9690	0
175	20250218	171400	624539310	9690	9690	9690	9690	0
176	20250218	171300	624539310	9690	9690	9690	9690	0
177	20250218	171200	624539310	9690	9690	9690	9690	0
178	20250218	171100	624539310	9690	9690	9690	9690	0
179	20250218	171000	624539310	9690	9690	9690	9690	0
180	20250218	170900	624539310	9690	9690	9690	9690	0
181	20250218	170800	624539310	9690	9690	9690	9690	0
182	20250218	170700	624539310	9690	9690	9690	9690	698
183	20250218	170600	624539310	9690	9690	9690	9690	0
184	20250218	170500	624539310	9690	9690	9690	9690	0
185	20250218	170400	624539310	9690	9690	9690	9690	0
186	20250218	170300	624539310	9690	9690	9690	9690	0
187	20250218	170200	624539310	9690	9690	9690	9690	0
188	20250218	170100	624539310	9690	9690	9690	9690	0
189	20250218	170000	624539310	9690	9690	9690	9690	0
190	20250218	165900	624539310	9690	9690	9690	9690	0
191	20250218	165800	624539310	9690	9690	9690	9690	0
192	20250218	165700	624539310	9690	9690	9690	9690	0
193	20250218	165600	624539310	9690	9690	9690	9690	0
194	20250218	165500	624539310	9690	9690	9690	9690	0
195	20250218	165400	624539310	9690	9690	9690	9690	0
196	20250218	165300	624539310	9690	9690	9690	9690	0
197	20250218	165200	624539310	9690	9690	9690	9690	0
198	20250218	165100	624539310	9690	9690	9690	9690	0
199	20250218	165000	624539310	9690	9690	9690	9690	0
200	20250218	164900	624539310	9690	9690	9690	9690	0
201	20250218	164800	624539310	9690	9690	9690	9690	0
202	20250218	164700	624539310	9690	9690	9690	9690	0
203	20250218	164600	624539310	9690	9690	9690	9690	0
204	20250218	164500	624539310	9690	9690	9690	9690	0
205	20250218	164400	624539310	9690	9690	9690	9690	0
206	20250218	164300	624539310	9690	9690	9690	9690	0
207	20250218	164200	624539310	9690	9690	9690	9690	0
208	20250218	164100	624539310	9690	9690	9690	9690	0
209	20250218	164000	624539310	9690	9690	9690	9690	0
210	20250218	163900	624539310	9690	9690	9690	9690	0
211	20250218	163800	624539310	9690	9690	9690	9690	0
212	20250218	163700	624539310	9690	9690	9690	9690	698
213	20250218	163600	624539310	9690	9690	9690	9690	0
214	20250218	163500	624539310	9690	9690	9690	9690	0
215	20250218	163400	624539310	9690	9690	9690	9690	0
216	20250218	163300	624539310	9690	9690	9690	9690	0
217	20250218	163200	624539310	9690	9690	9690	9690	0
218	20250218	163100	624539310	9690	9690	9690	9690	0
219	20250218	163000	624539310	9690	9690	9690	9690	0
220	20250218	162900	624539310	9690	9690	9690	9690	0
221	20250218	162800	624539310	9690	9690	9690	9690	0
222	20250218	162700	624539310	9690	9690	9690	9690	0
223	20250218	162600	624539310	9690	9690	9690	9690	0
224	20250218	162500	624539310	9690	9690	9690	9690	0
225	20250218	162400	624539310	9690	9690	9690	9690	0
226	20250218	162300	624539310	9690	9690	9690	9690	0
227	20250218	162200	624539310	9690	9690	9690	9690	0
228	20250218	162100	624539310	9690	9690	9690	9690	0
229	20250218	162000	624539310	9690	9690	9690	9690	0
230	20250218	161900	624539310	9690	9690	9690	9690	0
231	20250218	161800	624539310	9690	9690	9690	9690	0
232	20250218	161700	624539310	9690	9690	9690	9690	0
233	20250218	161600	624539310	9690	9690	9690	9690	0
234	20250218	161500	624539310	9690	9690	9690	9690	0
235	20250218	161400	624539310	9690	9690	9690	9690	0
236	20250218	161300	624539310	9690	9690	9690	9690	0
237	20250218	161200	624539310	9690	9690	9690	9690	0
238	20250218	161100	624539310	9690	9690	9690	9690	0
239	20250218	161000	624539310	9690	9690	9690	9690	0
240	20250218	160900	624539310	9690	9690	9690	9690	0
241	20250218	160800	624539310	9690	9690	9690	9690	0
242	20250218	160700	624539310	9690	9690	9690	9690	698
243	20250218	160600	624539310	9690	9690	9690	9690	0
244	20250218	160500	624539310	9690	9690	9690	9690	0
245	20250218	160400	624539310	9690	9690	9690	9690	0
246	20250218	160300	624539310	9690	9690	9690	9690	0
247	20250218	160200	624539310	9690	9690	9690	9690	0
248	20250218	160100	624539310	9690	9690	9690	9690	0
249	20250218	160000	624539310	9690	9690	9690	9690	0
250	20250218	155900	624539310	9690	9690	9690	9690	0
251	20250218	155800	624539310	9690	9690	9690	9690	0
252	20250218	155700	624539310	9690	9690	9690	9690	0
253	20250218	155600	624539310	9690	9690	9690	9690	0
254	20250218	155500	624539310	9690	9690	9690	9690	0
255	20250218	155400	624539310	9690	9690	9690	9690	0
256	20250218	155300	624539310	9690	9690	9690	9690	0
257	20250218	155200	624539310	9690	9690	9690	9690	0
258	20250218	155100	624539310	9690	9690	9690	9690	0
259	20250218	155000	624539310	9690	9690	9690	9690	0
260	20250218	154900	624539310	9690	9690	9690	9690	0
261	20250218	154800	624539310	9690	9690	9690	9690	0
262	20250218	154700	624539310	9690	9690	9690	9690	0
263	20250218	154600	624539310	9690	9690	9690	9690	0
264	20250218	154500	624539310	9690	9690	9690	9690	0
265	20250218	154400	624539310	9690	9690	9690	9690	0
266	20250218	154300	624539310	9690	9690	9690	9690	0
267	20250218	154200	624539310	9690	9690	9690	9690	0
268	20250218	154100	624539310	9690	9690	9690	9690	0
269	20250218	154000	624539310	9690	9690	9690	9690	0
270	20250218	153900	624539310	9690	9690	9690	9690	0
271	20250218	153800	624539310	9690	9690	9690	9690	0
272	20250218	153700	624539310	9690	9690	9690	9690	698
273	20250218	153600	624539310	9690	9690	9690	9690	0
274	20250218	153500	624539310	9690	9690	9690	9690	0
275	20250218	153400	624539310	9690	9690	9690	9690	0
276	20250218	153300	624539310	9690	9690	9690	9690	0
277	20250218	153200	624539310	9690	9690	9690	9690	0
278	20250218	153100	624539310	9690	9690	9690	9690	0
279	20250218	153000	624539310	9690	9690	9690	9690	698
280	20250218	152900	617775690	9690	9690	9690	9690	0
281	20250218	152800	617775690	9690	9690	9690	9690	0
282	20250218	152700	617775690	9690	9690	9690	9690	0
283	20250218	152600	617775690	9690	9690	9690	9690	0
284	20250218	152500	617775690	9690	9690	9690	9690	0
285	20250218	152400	617775690	9690	9690	9690	9690	0
286	20250218	152300	617775690	9690	9690	9690	9690	0
287	20250218	152200	617775690	9690	9690	9690	9690	0
288	20250218	152100	617775690	9690	9690	9690	9690	0
289	20250218	152000	617775690	9690	9690	9690	9690	0
290	20250218	151900	617775690	9690	9700	9700	9690	161
291	20250218	151800	616214400	9700	9700	9700	9700	85
292	20250218	151700	615389900	9690	9700	9700	9690	137
293	20250218	151600	614061480	9700	9700	9700	9700	80
294	20250218	151500	613285480	9700	9700	9700	9700	96
295	20250218	151400	612354280	9690	9690	9690	9690	128
296	20250218	151300	611113960	9690	9700	9700	9690	590
297	20250218	151200	605395960	9700	9700	9700	9700	79
298	20250218	151100	604629660	9700	9700	9700	9700	84
299	20250218	151000	603814860	9690	9690	9690	9690	20
300	20250218	150900	603621060	9690	9690	9700	9690	143
301	20250218	150800	602234480	9690	9700	9700	9690	87
302	20250218	150700	601390680	9700	9700	9700	9700	0
303	20250218	150600	601390680	9700	9700	9700	9700	97
304	20250218	150500	600449780	9700	9700	9700	9700	188
305	20250218	150400	598626180	9700	9700	9700	9700	78
306	20250218	150300	597869580	9690	9700	9700	9690	352
307	20250218	150200	594455680	9700	9700	9700	9700	75
308	20250218	150100	593728180	9700	9700	9700	9700	71
309	20250218	150000	593039480	9700	9700	9700	9700	11
310	20250218	145900	592932780	9700	9700	9700	9700	0
311	20250218	145800	592932780	9700	9700	9700	9700	89
312	20250218	145700	592069480	9700	9700	9700	9700	64
313	20250218	145600	591448680	9700	9700	9700	9690	164
314	20250218	145500	589858130	9700	9700	9700	9700	0
315	20250218	145400	589858130	9700	9700	9700	9700	94
316	20250218	145300	588946330	9690	9690	9690	9690	12
317	20250218	145200	588830050	9690	9690	9690	9690	88
318	20250218	145100	587977330	9700	9700	9700	9700	83
319	20250218	145000	587172230	9700	9690	9700	9690	74
320	20250218	144900	586454640	9700	9700	9700	9700	82
321	20250218	144800	585659240	9690	9690	9690	9690	29
322	20250218	144700	585378230	9690	9680	9690	9680	103
323	20250218	144600	584381180	9680	9680	9680	9680	1
324	20250218	144500	584371500	9690	9690	9690	9690	0
325	20250218	144400	584371500	9690	9690	9690	9690	180
326	20250218	144300	582627300	9690	9690	9690	9690	150
327	20250218	144200	581173800	9690	9680	9690	9680	115
328	20250218	144100	580059600	9690	9690	9700	9690	255
329	20250218	144000	577588100	9680	9680	9680	9680	20
330	20250218	143900	577394500	9690	9690	9690	9690	0
331	20250218	143800	577394500	9690	9690	9690	9690	0
332	20250218	143700	577394500	9690	9690	9690	9690	897
333	20250218	143600	568702570	9690	9690	9690	9690	250
334	20250218	143500	566280070	9700	9700	9700	9700	1166
335	20250218	143400	554969870	9720	9720	9720	9720	10
336	20250218	143300	554872670	9720	9720	9720	9720	0
337	20250218	143200	554872670	9720	9700	9720	9700	340
338	20250218	143100	551571870	9720	9720	9720	9720	0
339	20250218	143000	551571870	9720	9720	9720	9720	0
340	20250218	142900	551571870	9720	9720	9720	9720	57
341	20250218	142800	551017830	9720	9720	9720	9720	0
342	20250218	142700	551017830	9720	9720	9720	9720	3
343	20250218	142600	550988670	9710	9740	9740	9710	927
344	20250218	142500	541985220	9710	9720	9720	9710	325
345	20250218	142400	538827010	9750	9760	9760	9750	82
346	20250218	142300	538026940	9730	9740	9760	9730	271
347	20250218	142200	535386140	9760	9750	9760	9750	272
348	20250218	142100	532732140	9750	9750	9750	9750	0
349	20250218	142000	532732140	9750	9750	9750	9750	72
350	20250218	141900	532030140	9750	9750	9750	9750	0
351	20250218	141800	532030140	9750	9750	9750	9750	81
352	20250218	141700	531240390	9740	9740	9740	9740	38
353	20250218	141600	530870270	9740	9740	9740	9740	0
354	20250218	141500	530870270	9740	9740	9740	9740	165
355	20250218	141400	529263170	9740	9740	9740	9740	65
356	20250218	141300	528630070	9740	9740	9740	9740	0
357	20250218	141200	528630070	9740	9740	9740	9740	92
358	20250218	141100	527733990	9730	9730	9730	9730	1
359	20250218	141000	527724260	9740	9720	9740	9720	64
360	20250218	140900	527101100	9740	9740	9740	9740	56
361	20250218	140800	526555660	9740	9740	9740	9740	13
362	20250218	140700	526429040	9740	9740	9740	9740	77
363	20250218	140600	525679060	9740	9740	9740	9740	56
364	20250218	140500	525133620	9740	9740	9740	9740	0
365	20250218	140400	525133620	9740	9740	9740	9740	74
366	20250218	140300	524412860	9740	9720	9740	9720	116
367	20250218	140200	523284860	9730	9740	9740	9730	3
368	20250218	140100	523255650	9740	9730	9740	9730	83
369	20250218	140000	522447270	9730	9730	9730	9730	1
370	20250218	135900	522437540	9730	9730	9730	9730	82
371	20250218	135800	521639680	9730	9730	9730	9730	0
372	20250218	135700	521639680	9730	9730	9730	9730	57
373	20250218	135600	521085070	9730	9730	9730	9730	0
374	20250218	135500	521085070	9730	9730	9730	9730	77
375	20250218	135400	520335860	9720	9720	9720	9720	0
376	20250218	135300	520335860	9720	9720	9720	9720	177
377	20250218	135200	518615420	9710	9710	9710	9710	0
378	20250218	135100	518615420	9710	9710	9710	9710	0
379	20250218	135000	518615420	9710	9710	9710	9710	0
380	20250218	134900	518615420	9710	9710	9710	9710	300
381	20250218	134800	515702420	9720	9720	9720	9720	2
382	20250218	134700	515682980	9720	9720	9720	9720	2
383	20250218	134600	515663540	9720	9720	9720	9720	2
384	20250218	134500	515644100	9720	9720	9720	9720	7
385	20250218	134400	515576060	9720	9710	9720	9710	31
386	20250218	134300	515275040	9710	9720	9720	9710	572
387	20250218	134200	509716120	9720	9720	9720	9720	5
388	20250218	134100	509667520	9730	9730	9730	9730	0
389	20250218	134000	509667520	9730	9730	9730	9730	50
390	20250218	133900	509181020	9730	9730	9730	9730	0
391	20250218	133800	509181020	9730	9740	9740	9730	504
392	20250218	133700	504272660	9750	9750	9750	9750	58
393	20250218	133600	503707160	9750	9750	9750	9750	2
394	20250218	133500	503687660	9750	9740	9750	9740	446
395	20250218	133400	499343520	9730	9730	9730	9730	30
396	20250218	133300	499051620	9730	9720	9730	9720	40
397	20250218	133200	498662520	9720	9730	9740	9720	253
398	20250218	133100	496201050	9730	9730	9730	9730	88
399	20250218	133000	495344810	9730	9730	9730	9720	6
400	20250218	132900	495286460	9730	9720	9730	9720	49
401	20250218	132800	494810170	9720	9720	9720	9720	2
402	20250218	132700	494790730	9720	9720	9720	9720	103
403	20250218	132600	493789570	9710	9690	9710	9690	266
404	20250218	132500	491209250	9700	9700	9700	9700	0
405	20250218	132400	491209250	9700	9700	9700	9700	77
406	20250218	132300	490462350	9700	9700	9700	9700	0
407	20250218	132200	490462350	9700	9700	9700	9700	74
408	20250218	132100	489744550	9700	9700	9700	9700	0
409	20250218	132000	489744550	9700	9700	9700	9700	76
410	20250218	131900	489007350	9700	9700	9700	9700	0
411	20250218	131800	489007350	9700	9700	9700	9700	76
412	20250218	131700	488270150	9700	9700	9700	9700	0
413	20250218	131600	488270150	9700	9700	9700	9700	74
414	20250218	131500	487552350	9690	9700	9700	9690	105
415	20250218	131400	486534400	9710	9700	9710	9700	298
416	20250218	131300	483642030	9700	9700	9700	9700	30
417	20250218	131200	483351030	9700	9700	9700	9700	0
418	20250218	131100	483351030	9700	9690	9700	9690	118
419	20250218	131000	482206720	9690	9680	9690	9680	31
420	20250218	130900	481906630	9660	9660	9660	9660	0
421	20250218	130800	481906630	9660	9660	9660	9660	0
422	20250218	130700	481906630	9660	9660	9660	9660	0
423	20250218	130600	481906630	9660	9660	9660	9660	0
424	20250218	130500	481906630	9660	9660	9660	9660	0
425	20250218	130400	481906630	9660	9660	9660	9660	0
426	20250218	130300	481906630	9660	9660	9660	9660	30
427	20250218	130200	481616830	9650	9650	9650	9650	0
428	20250218	130100	481616830	9650	9650	9650	9650	6
429	20250218	130000	481558930	9660	9650	9660	9650	170
430	20250218	125900	479917630	9650	9680	9680	9650	184
431	20250218	125800	478138350	9680	9680	9680	9680	69
432	20250218	125700	477470430	9680	9700	9700	9680	311
433	20250218	125600	474457640	9700	9700	9700	9700	30
434	20250218	125500	474166640	9690	9690	9690	9690	0
435	20250218	125400	474166640	9690	9690	9690	9690	0
436	20250218	125300	474166640	9690	9700	9700	9690	310
437	20250218	125200	471162640	9700	9700	9700	9700	0
438	20250218	125100	471162640	9700	9700	9700	9700	0
439	20250218	125000	471162640	9700	9700	9700	9700	75
440	20250218	124900	470435140	9700	9700	9700	9700	55
441	20250218	124800	469901640	9700	9700	9700	9700	146
442	20250218	124700	468485440	9700	9710	9710	9700	158
443	20250218	124600	466952160	9710	9710	9710	9710	40
444	20250218	124500	466563760	9710	9710	9710	9710	0
445	20250218	124400	466563760	9710	9710	9710	9710	84
446	20250218	124300	465748120	9720	9720	9720	9720	0
447	20250218	124200	465748120	9720	9720	9720	9720	64
448	20250218	124100	465126040	9720	9720	9720	9710	241
449	20250218	124000	462783720	9740	9730	9740	9730	126
450	20250218	123900	461557080	9730	9730	9730	9730	0
451	20250218	123800	461557080	9730	9730	9730	9730	130
452	20250218	123700	460292180	9740	9740	9750	9740	161
453	20250218	123600	458723160	9740	9740	9740	9740	59
454	20250218	123500	458148500	9750	9740	9750	9740	359
455	20250218	123400	454651250	9730	9730	9730	9730	134
456	20250218	123300	453347430	9730	9730	9730	9730	0
457	20250218	123200	453347430	9730	9720	9730	9720	110
458	20250218	123100	452277310	9720	9710	9720	9710	425
459	20250218	123000	448146560	9710	9710	9710	9710	0
460	20250218	122900	448146560	9710	9710	9710	9710	200
461	20250218	122800	446204560	9700	9700	9700	9700	0
462	20250218	122700	446204560	9700	9700	9700	9700	30
463	20250218	122600	445913560	9700	9700	9700	9700	0
464	20250218	122500	445913560	9700	9700	9700	9700	2
465	20250218	122400	445894160	9690	9690	9690	9690	1
466	20250218	122300	445884470	9710	9710	9710	9710	0
467	20250218	122200	445884470	9710	9710	9710	9710	0
468	20250218	122100	445884470	9710	9690	9710	9690	502
469	20250218	122000	441012940	9690	9690	9690	9690	56
470	20250218	121900	440470300	9700	9710	9710	9700	333
471	20250218	121800	437239010	9720	9720	9720	9720	0
472	20250218	121700	437239010	9720	9730	9730	9720	234
473	20250218	121600	434964520	9720	9720	9720	9720	0
474	20250218	121500	434964520	9720	9720	9720	9720	0
475	20250218	121400	434964520	9720	9720	9720	9720	0
476	20250218	121300	434964520	9720	9720	9720	9720	0
477	20250218	121200	434964520	9720	9720	9720	9720	31
478	20250218	121100	434663200	9730	9730	9730	9730	173
479	20250218	121000	432979910	9740	9740	9740	9740	294
480	20250218	120900	430116350	9750	9750	9750	9750	103
481	20250218	120800	429112100	9750	9750	9750	9750	104
482	20250218	120700	428098100	9750	9750	9750	9750	0
483	20250218	120600	428098100	9750	9750	9750	9750	0
484	20250218	120500	428098100	9750	9750	9750	9750	0
485	20250218	120400	428098100	9750	9760	9760	9750	61
486	20250218	120300	427502950	9750	9750	9750	9750	30
487	20250218	120200	427210450	9750	9760	9760	9750	519
488	20250218	120100	422148690	9770	9770	9780	9770	121
489	20250218	120000	420965980	9770	9770	9770	9770	2
490	20250218	115900	420946440	9770	9770	9770	9770	0
491	20250218	115800	420946440	9770	9770	9770	9770	91
492	20250218	115700	420057370	9760	9760	9760	9760	30
493	20250218	115600	419764570	9770	9770	9770	9770	0
494	20250218	115500	419764570	9770	9770	9770	9770	90
495	20250218	115400	418885270	9760	9760	9760	9760	19
496	20250218	115300	418699830	9760	9760	9760	9760	96
497	20250218	115200	417762870	9760	9760	9760	9760	53
498	20250218	115100	417245590	9750	9750	9750	9750	90
499	20250218	115000	416368090	9750	9750	9750	9750	0
500	20250218	114900	416368090	9750	9750	9750	9750	20
501	20250218	114800	416173090	9750	9750	9750	9750	0
502	20250218	114700	416173090	9750	9750	9750	9750	0
503	20250218	114600	416173090	9750	9750	9750	9750	129
504	20250218	114500	414915340	9770	9760	9770	9750	442
505	20250218	114400	410603270	9770	9800	9800	9770	432
506	20250218	114300	406382600	9800	9800	9800	9800	12
507	20250218	114200	406265000	9800	9800	9800	9800	1
508	20250218	114100	406255200	9770	9800	9800	9770	578
509	20250218	114000	400599320	9830	9830	9830	9830	5
510	20250218	113900	400550170	9820	9820	9820	9790	395
511	20250218	113800	396671420	9820	9790	9820	9790	325
512	20250218	113700	393484850	9790	9770	9790	9770	304
513	20250218	113600	390510700	9770	9750	9770	9750	238
514	20250218	113500	388187810	9750	9750	9750	9750	31
515	20250218	113400	387885560	9740	9740	9740	9740	1
516	20250218	113300	387875820	9740	9740	9740	9740	0
517	20250218	113200	387875820	9740	9760	9760	9740	504
518	20250218	113100	382962720	9760	9760	9760	9760	100
519	20250218	113000	381986720	9780	9770	9780	9770	77
520	20250218	112900	381233670	9760	9760	9760	9760	1
521	20250218	112800	381223910	9780	9780	9780	9780	59
522	20250218	112700	380646890	9780	9760	9780	9760	375
523	20250218	112600	376984230	9760	9750	9760	9750	2
524	20250218	112500	376964720	9760	9720	9760	9720	102
525	20250218	112400	375973200	9760	9760	9760	9760	25
526	20250218	112300	375729200	9750	9730	9750	9730	618
527	20250218	112200	369710350	9730	9730	9730	9680	23
528	20250218	112100	369486610	9690	9690	9720	9690	343
529	20250218	112000	366155350	9680	9680	9680	9680	4
530	20250218	111900	366116630	9720	9690	9720	9690	86
531	20250218	111800	365282510	9690	9690	9690	9690	60
532	20250218	111700	364701110	9690	9680	9690	9680	120
533	20250218	111600	363538610	9680	9720	9720	9680	61
534	20250218	111500	362948090	9680	9680	9680	9680	150
535	20250218	111400	361496090	9650	9690	9690	9650	610
536	20250218	111300	355594120	9730	9710	9730	9710	206
537	20250218	111200	353592020	9710	9680	9710	9680	155
538	20250218	111100	352088470	9710	9710	9710	9710	92
539	20250218	111000	351195150	9710	9710	9710	9710	13
540	20250218	110900	351068920	9700	9690	9700	9690	178
541	20250218	110800	349342800	9690	9690	9690	9690	2
542	20250218	110700	349323420	9690	9690	9690	9690	1
543	20250218	110600	349313730	9680	9690	9690	9680	382
544	20250218	110500	345612160	9690	9710	9710	9690	236
545	20250218	110400	343323520	9700	9700	9700	9700	70
546	20250218	110300	342644520	9700	9700	9700	9700	0
547	20250218	110200	342644520	9700	9700	9700	9700	380
548	20250218	110100	338958520	9700	9710	9710	9700	115
549	20250218	110000	337842870	9710	9700	9710	9700	1726
550	20250218	105900	321099550	9690	9680	9690	9680	170
551	20250218	105800	319452550	9680	9680	9680	9680	0
552	20250218	105700	319452550	9680	9680	9680	9680	234
553	20250218	105600	317187430	9670	9650	9670	9650	633
554	20250218	105500	311071310	9650	9650	9650	9650	96
555	20250218	105400	310144910	9640	9610	9640	9610	1939
556	20250218	105300	291475240	9630	9620	9630	9610	117
557	20250218	105200	290349170	9620	9610	9620	9610	90
558	20250218	105100	289483570	9610	9610	9610	9610	1
559	20250218	105000	289473960	9610	9610	9610	9610	62
560	20250218	104900	288878140	9600	9600	9600	9600	225
561	20250218	104800	286718140	9600	9570	9600	9570	50
562	20250218	104700	286239310	9570	9570	9570	9570	50
563	20250218	104600	285760810	9570	9570	9570	9570	0
564	20250218	104500	285760810	9570	9570	9570	9570	30
565	20250218	104400	285473710	9550	9550	9550	9550	0
566	20250218	104300	285473710	9550	9550	9550	9550	0
567	20250218	104200	285473710	9550	9550	9550	9550	0
568	20250218	104100	285473710	9550	9550	9550	9550	30
569	20250218	104000	285187210	9540	9540	9540	9540	39
570	20250218	103900	284815150	9530	9530	9530	9530	193
571	20250218	103800	282975860	9540	9530	9540	9510	152
572	20250218	103700	281527890	9530	9530	9530	9510	259
573	20250218	103600	279060100	9560	9540	9560	9520	329
574	20250218	103500	275924340	9560	9580	9580	9530	1599
575	20250218	103400	260611660	9580	9610	9610	9580	3072
576	20250218	103300	231137690	9610	9610	9610	9610	663
577	20250218	103200	224766260	9610	9610	9610	9610	628
578	20250218	103100	218731180	9620	9620	9620	9620	1022
579	20250218	103000	208899540	9620	9630	9630	9620	1973
580	20250218	102900	189903100	9640	9640	9660	9640	1222
581	20250218	102800	178122920	9640	9660	9660	9640	447
582	20250218	102700	173809820	9670	9670	9670	9670	0
583	20250218	102600	173809820	9670	9670	9670	9670	46
584	20250218	102500	173365000	9650	9650	9650	9650	0
585	20250218	102400	173365000	9650	9650	9650	9650	0
586	20250218	102300	173365000	9650	9650	9650	9650	90
587	20250218	102200	172496500	9650	9650	9650	9650	60
588	20250218	102100	171917500	9660	9660	9660	9660	0
589	20250218	102000	171917500	9660	9650	9660	9650	200
590	20250218	101900	169986000	9650	9650	9650	9650	0
591	20250218	101800	169986000	9650	9650	9650	9650	0
592	20250218	101700	169986000	9650	9640	9650	9640	40
593	20250218	101600	169600300	9630	9630	9630	9630	0
594	20250218	101500	169600300	9630	9640	9640	9630	39
595	20250218	101400	169224430	9640	9640	9640	9640	69
596	20250218	101300	168559270	9640	9640	9640	9640	0
597	20250218	101200	168559270	9640	9640	9640	9640	1016
598	20250218	101100	158765030	9640	9640	9640	9640	63
599	20250218	101000	158157710	9650	9650	9650	9650	37
600	20250218	100900	157800660	9660	9660	9660	9660	1
601	20250218	100800	157791000	9660	9660	9660	9660	0
602	20250218	100700	157791000	9660	9660	9660	9660	2
603	20250218	100600	157771680	9650	9650	9650	9650	10
604	20250218	100500	157675180	9660	9650	9660	9650	516
605	20250218	100400	152695770	9650	9650	9650	9650	30
606	20250218	100300	152406270	9650	9650	9650	9650	0
607	20250218	100200	152406270	9650	9650	9650	9650	250
608	20250218	100100	149993770	9660	9660	9660	9660	1
609	20250218	100000	149984110	9650	9650	9650	9650	258
610	20250218	095900	147494410	9660	9650	9660	9650	651
611	20250218	095800	141212250	9650	9650	9650	9650	10
612	20250218	095700	141115750	9650	9650	9650	9650	15
613	20250218	095600	140971000	9660	9660	9660	9660	92
614	20250218	095500	140082280	9660	9660	9660	9660	96
615	20250218	095400	139154920	9680	9680	9680	9680	0
616	20250218	095300	139154920	9680	9680	9680	9680	0
617	20250218	095200	139154920	9680	9680	9680	9680	0
618	20250218	095100	139154920	9680	9680	9680	9680	0
619	20250218	095000	139154920	9680	9670	9680	9670	71
620	20250218	094900	138467900	9650	9650	9650	9650	0
621	20250218	094800	138467900	9650	9650	9650	9650	426
622	20250218	094700	134357000	9670	9670	9670	9670	0
623	20250218	094600	134357000	9670	9670	9670	9670	0
624	20250218	094500	134357000	9670	9670	9670	9650	3
625	20250218	094400	134328010	9670	9650	9670	9650	39
626	20250218	094300	133951330	9650	9650	9650	9650	80
627	20250218	094200	133179330	9660	9650	9660	9650	201
628	20250218	094100	131239670	9650	9650	9650	9650	10
629	20250218	094000	131143170	9650	9690	9690	9650	1140
630	20250218	093900	120114470	9680	9670	9680	9660	1635
631	20250218	093800	104309820	9690	9690	9690	9690	0
632	20250218	093700	104309820	9690	9690	9690	9690	1
633	20250218	093600	104300130	9670	9670	9670	9670	100
634	20250218	093500	103333130	9670	9670	9670	9670	555
635	20250218	093400	97966280	9680	9680	9680	9680	0
636	20250218	093300	97966280	9680	9680	9680	9680	0
637	20250218	093200	97966280	9680	9680	9680	9680	143
638	20250218	093100	96582040	9680	9680	9680	9680	29
639	20250218	093000	96301320	9680	9680	9680	9680	204
640	20250218	092900	94326600	9680	9680	9680	9680	0
641	20250218	092800	94326600	9680	9680	9680	9680	50
642	20250218	092700	93842600	9680	9680	9680	9680	0
643	20250218	092600	93842600	9680	9680	9680	9680	251
644	20250218	092500	91412920	9680	9700	9700	9680	401
645	20250218	092400	87529120	9700	9710	9710	9700	708
646	20250218	092300	80661020	9710	9720	9730	9710	145
647	20250218	092200	79251470	9730	9730	9730	9730	39
648	20250218	092100	78872000	9710	9720	9720	9710	100
649	20250218	092000	77900500	9730	9750	9750	9730	400
650	20250218	091900	74002500	9750	9710	9750	9710	2135
651	20250218	091800	53218590	9700	9690	9700	9690	53
652	20250218	091700	52704590	9690	9680	9690	9680	81
653	20250218	091600	51919710	9680	9680	9680	9680	0
654	20250218	091500	51919710	9680	9670	9680	9670	56
655	20250218	091400	51377930	9640	9640	9640	9620	746
656	20250218	091300	44193310	9640	9640	9640	9640	0
657	20250218	091200	44193310	9640	9640	9640	9640	30
658	20250218	091100	43904110	9640	9650	9650	9640	160
659	20250218	091000	42361010	9670	9640	9670	9630	347
660	20250218	090900	39015280	9630	9630	9630	9630	0
661	20250218	090800	39015280	9630	9650	9650	9630	766
662	20250218	090700	31628060	9670	9680	9680	9670	90
663	20250218	090600	30757720	9660	9660	9660	9660	0
664	20250218	090500	30757720	9660	9660	9660	9660	0
665	20250218	090400	30757720	9660	9660	9660	9660	0
666	20250218	090300	30757720	9660	9720	9720	9660	58
667	20250218	090200	30197370	9730	9730	9730	9730	1
668	20250218	090100	30187640	9650	9670	9730	9650	1822
669	20250218	090000	12592740	9670	9730	9730	9670	1299