KissMeData/080160/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	195600	399680110	9750	9750	9750	9750	1059
3	20250218	195500	399680110	9750	9750	9750	9750	0
4	20250218	195400	399680110	9750	9750	9750	9750	0
5	20250218	195300	399680110	9750	9750	9750	9750	0
6	20250218	195200	399680110	9750	9750	9750	9750	0
7	20250218	195100	399680110	9750	9750	9750	9750	0
8	20250218	195000	399680110	9750	9750	9750	9750	0
9	20250218	194900	399680110	9750	9750	9750	9750	0
10	20250218	194800	399680110	9750	9750	9750	9750	0
11	20250218	194700	399680110	9750	9750	9750	9750	0
12	20250218	194600	399680110	9750	9750	9750	9750	0
13	20250218	194500	399680110	9750	9750	9750	9750	0
14	20250218	194400	399680110	9750	9750	9750	9750	0
15	20250218	194300	399680110	9750	9750	9750	9750	0
16	20250218	194200	399680110	9750	9750	9750	9750	0
17	20250218	194100	399680110	9750	9750	9750	9750	0
18	20250218	194000	399680110	9750	9750	9750	9750	0
19	20250218	193900	399680110	9750	9750	9750	9750	0
20	20250218	193800	399680110	9750	9750	9750	9750	0
21	20250218	193700	399680110	9750	9750	9750	9750	0
22	20250218	193600	399680110	9750	9750	9750	9750	0
23	20250218	193500	399680110	9750	9750	9750	9750	0
24	20250218	193400	399680110	9750	9750	9750	9750	0
25	20250218	193300	399680110	9750	9750	9750	9750	0
26	20250218	193200	399680110	9750	9750	9750	9750	0
27	20250218	193100	399680110	9750	9750	9750	9750	0
28	20250218	193000	399680110	9750	9750	9750	9750	0
29	20250218	192900	399680110	9750	9750	9750	9750	0
30	20250218	192800	399680110	9750	9750	9750	9750	0
31	20250218	192700	399680110	9750	9750	9750	9750	0
32	20250218	192600	399680110	9750	9750	9750	9750	1059
33	20250218	192500	399680110	9750	9750	9750	9750	0
34	20250218	192400	399680110	9750	9750	9750	9750	0
35	20250218	192300	399680110	9750	9750	9750	9750	0
36	20250218	192200	399680110	9750	9750	9750	9750	0
37	20250218	192100	399680110	9750	9750	9750	9750	0
38	20250218	192000	399680110	9750	9750	9750	9750	0
39	20250218	191900	399680110	9750	9750	9750	9750	0
40	20250218	191800	399680110	9750	9750	9750	9750	0
41	20250218	191700	399680110	9750	9750	9750	9750	0
42	20250218	191600	399680110	9750	9750	9750	9750	0
43	20250218	191500	399680110	9750	9750	9750	9750	0
44	20250218	191400	399680110	9750	9750	9750	9750	0
45	20250218	191300	399680110	9750	9750	9750	9750	0
46	20250218	191200	399680110	9750	9750	9750	9750	0
47	20250218	191100	399680110	9750	9750	9750	9750	0
48	20250218	191000	399680110	9750	9750	9750	9750	0
49	20250218	190900	399680110	9750	9750	9750	9750	0
50	20250218	190800	399680110	9750	9750	9750	9750	0
51	20250218	190700	399680110	9750	9750	9750	9750	0
52	20250218	190600	399680110	9750	9750	9750	9750	0
53	20250218	190500	399680110	9750	9750	9750	9750	0
54	20250218	190400	399680110	9750	9750	9750	9750	0
55	20250218	190300	399680110	9750	9750	9750	9750	0
56	20250218	190200	399680110	9750	9750	9750	9750	0
57	20250218	190100	399680110	9750	9750	9750	9750	0
58	20250218	190000	399680110	9750	9750	9750	9750	0
59	20250218	185900	399680110	9750	9750	9750	9750	0
60	20250218	185800	399680110	9750	9750	9750	9750	0
61	20250218	185700	399680110	9750	9750	9750	9750	0
62	20250218	185600	399680110	9750	9750	9750	9750	1059
63	20250218	185500	399680110	9750	9750	9750	9750	0
64	20250218	185400	399680110	9750	9750	9750	9750	0
65	20250218	185300	399680110	9750	9750	9750	9750	0
66	20250218	185200	399680110	9750	9750	9750	9750	0
67	20250218	185100	399680110	9750	9750	9750	9750	0
68	20250218	185000	399680110	9750	9750	9750	9750	0
69	20250218	184900	399680110	9750	9750	9750	9750	0
70	20250218	184800	399680110	9750	9750	9750	9750	0
71	20250218	184700	399680110	9750	9750	9750	9750	0
72	20250218	184600	399680110	9750	9750	9750	9750	0
73	20250218	184500	399680110	9750	9750	9750	9750	0
74	20250218	184400	399680110	9750	9750	9750	9750	0
75	20250218	184300	399680110	9750	9750	9750	9750	0
76	20250218	184200	399680110	9750	9750	9750	9750	0
77	20250218	184100	399680110	9750	9750	9750	9750	0
78	20250218	184000	399680110	9750	9750	9750	9750	0
79	20250218	183900	399680110	9750	9750	9750	9750	0
80	20250218	183800	399680110	9750	9750	9750	9750	0
81	20250218	183700	399680110	9750	9750	9750	9750	0
82	20250218	183600	399680110	9750	9750	9750	9750	0
83	20250218	183500	399680110	9750	9750	9750	9750	0
84	20250218	183400	399680110	9750	9750	9750	9750	0
85	20250218	183300	399680110	9750	9750	9750	9750	0
86	20250218	183200	399680110	9750	9750	9750	9750	0
87	20250218	183100	399680110	9750	9750	9750	9750	0
88	20250218	183000	399680110	9750	9750	9750	9750	0
89	20250218	182900	399680110	9750	9750	9750	9750	0
90	20250218	182800	399680110	9750	9750	9750	9750	0
91	20250218	182700	399680110	9750	9750	9750	9750	0
92	20250218	182600	399680110	9750	9750	9750	9750	1059
93	20250218	182500	399680110	9750	9750	9750	9750	0
94	20250218	182400	399680110	9750	9750	9750	9750	0
95	20250218	182300	399680110	9750	9750	9750	9750	0
96	20250218	182200	399680110	9750	9750	9750	9750	0
97	20250218	182100	399680110	9750	9750	9750	9750	0
98	20250218	182000	399680110	9750	9750	9750	9750	0
99	20250218	181900	399680110	9750	9750	9750	9750	0
100	20250218	181800	399680110	9750	9750	9750	9750	0
101	20250218	181700	399680110	9750	9750	9750	9750	0
102	20250218	181600	399680110	9750	9750	9750	9750	0
103	20250218	181500	399680110	9750	9750	9750	9750	0
104	20250218	181400	399680110	9750	9750	9750	9750	0
105	20250218	181300	399680110	9750	9750	9750	9750	0
106	20250218	181200	399680110	9750	9750	9750	9750	0
107	20250218	181100	399680110	9750	9750	9750	9750	0
108	20250218	181000	399680110	9750	9750	9750	9750	0
109	20250218	180900	399680110	9750	9750	9750	9750	0
110	20250218	180800	399680110	9750	9750	9750	9750	0
111	20250218	180700	399680110	9750	9750	9750	9750	0
112	20250218	180600	399680110	9750	9750	9750	9750	0
113	20250218	180500	399680110	9750	9750	9750	9750	0
114	20250218	180400	399680110	9750	9750	9750	9750	0
115	20250218	180300	399680110	9750	9750	9750	9750	0
116	20250218	180200	399680110	9750	9750	9750	9750	0
117	20250218	180100	399680110	9750	9750	9750	9750	0
118	20250218	180000	399680110	9750	9750	9750	9750	0
119	20250218	175900	399680110	9750	9750	9750	9750	0
120	20250218	175800	399680110	9750	9750	9750	9750	0
121	20250218	175700	399680110	9750	9750	9750	9750	0
122	20250218	175600	399680110	9750	9750	9750	9750	1059
123	20250218	175500	399680110	9750	9750	9750	9750	0
124	20250218	175400	399680110	9750	9750	9750	9750	0
125	20250218	175300	399680110	9750	9750	9750	9750	0
126	20250218	175200	399680110	9750	9750	9750	9750	0
127	20250218	175100	399680110	9750	9750	9750	9750	0
128	20250218	175000	399680110	9750	9750	9750	9750	0
129	20250218	174900	399680110	9750	9750	9750	9750	0
130	20250218	174800	399680110	9750	9750	9750	9750	0
131	20250218	174700	399680110	9750	9750	9750	9750	0
132	20250218	174600	399680110	9750	9750	9750	9750	0
133	20250218	174500	399680110	9750	9750	9750	9750	0
134	20250218	174400	399680110	9750	9750	9750	9750	0
135	20250218	174300	399680110	9750	9750	9750	9750	0
136	20250218	174200	399680110	9750	9750	9750	9750	0
137	20250218	174100	399680110	9750	9750	9750	9750	0
138	20250218	174000	399680110	9750	9750	9750	9750	0
139	20250218	173900	399680110	9750	9750	9750	9750	0
140	20250218	173800	399680110	9750	9750	9750	9750	0
141	20250218	173700	399680110	9750	9750	9750	9750	0
142	20250218	173600	399680110	9750	9750	9750	9750	0
143	20250218	173500	399680110	9750	9750	9750	9750	0
144	20250218	173400	399680110	9750	9750	9750	9750	0
145	20250218	173300	399680110	9750	9750	9750	9750	0
146	20250218	173200	399680110	9750	9750	9750	9750	0
147	20250218	173100	399680110	9750	9750	9750	9750	0
148	20250218	173000	399680110	9750	9750	9750	9750	0
149	20250218	172900	399680110	9750	9750	9750	9750	0
150	20250218	172800	399680110	9750	9750	9750	9750	0
151	20250218	172700	399680110	9750	9750	9750	9750	0
152	20250218	172600	399680110	9750	9750	9750	9750	1059
153	20250218	172500	399680110	9750	9750	9750	9750	0
154	20250218	172400	399680110	9750	9750	9750	9750	0
155	20250218	172300	399680110	9750	9750	9750	9750	0
156	20250218	172200	399680110	9750	9750	9750	9750	0
157	20250218	172100	399680110	9750	9750	9750	9750	0
158	20250218	172000	399680110	9750	9750	9750	9750	0
159	20250218	171900	399680110	9750	9750	9750	9750	0
160	20250218	171800	399680110	9750	9750	9750	9750	0
161	20250218	171700	399680110	9750	9750	9750	9750	0
162	20250218	171600	399680110	9750	9750	9750	9750	0
163	20250218	171500	399680110	9750	9750	9750	9750	0
164	20250218	171400	399680110	9750	9750	9750	9750	0
165	20250218	171300	399680110	9750	9750	9750	9750	0
166	20250218	171200	399680110	9750	9750	9750	9750	0
167	20250218	171100	399680110	9750	9750	9750	9750	0
168	20250218	171000	399680110	9750	9750	9750	9750	0
169	20250218	170900	399680110	9750	9750	9750	9750	0
170	20250218	170800	399680110	9750	9750	9750	9750	0
171	20250218	170700	399680110	9750	9750	9750	9750	0
172	20250218	170600	399680110	9750	9750	9750	9750	0
173	20250218	170500	399680110	9750	9750	9750	9750	0
174	20250218	170400	399680110	9750	9750	9750	9750	0
175	20250218	170300	399680110	9750	9750	9750	9750	0
176	20250218	170200	399680110	9750	9750	9750	9750	0
177	20250218	170100	399680110	9750	9750	9750	9750	0
178	20250218	170000	399680110	9750	9750	9750	9750	0
179	20250218	165900	399680110	9750	9750	9750	9750	0
180	20250218	165800	399680110	9750	9750	9750	9750	0
181	20250218	165700	399680110	9750	9750	9750	9750	0
182	20250218	165600	399680110	9750	9750	9750	9750	1059
183	20250218	165500	399680110	9750	9750	9750	9750	0
184	20250218	165400	399680110	9750	9750	9750	9750	0
185	20250218	165300	399680110	9750	9750	9750	9750	0
186	20250218	165200	399680110	9750	9750	9750	9750	0
187	20250218	165100	399680110	9750	9750	9750	9750	0
188	20250218	165000	399680110	9750	9750	9750	9750	0
189	20250218	164900	399680110	9750	9750	9750	9750	0
190	20250218	164800	399680110	9750	9750	9750	9750	0
191	20250218	164700	399680110	9750	9750	9750	9750	0
192	20250218	164600	399680110	9750	9750	9750	9750	0
193	20250218	164500	399680110	9750	9750	9750	9750	0
194	20250218	164400	399680110	9750	9750	9750	9750	0
195	20250218	164300	399680110	9750	9750	9750	9750	0
196	20250218	164200	399680110	9750	9750	9750	9750	0
197	20250218	164100	399680110	9750	9750	9750	9750	0
198	20250218	164000	399680110	9750	9750	9750	9750	0
199	20250218	163900	399680110	9750	9750	9750	9750	0
200	20250218	163800	399680110	9750	9750	9750	9750	0
201	20250218	163700	399680110	9750	9750	9750	9750	0
202	20250218	163600	399680110	9750	9750	9750	9750	0
203	20250218	163500	399680110	9750	9750	9750	9750	0
204	20250218	163400	399680110	9750	9750	9750	9750	0
205	20250218	163300	399680110	9750	9750	9750	9750	0
206	20250218	163200	399680110	9750	9750	9750	9750	0
207	20250218	163100	399680110	9750	9750	9750	9750	0
208	20250218	163000	399680110	9750	9750	9750	9750	0
209	20250218	162900	399680110	9750	9750	9750	9750	0
210	20250218	162800	399680110	9750	9750	9750	9750	0
211	20250218	162700	399680110	9750	9750	9750	9750	0
212	20250218	162600	399680110	9750	9750	9750	9750	1059
213	20250218	162500	399680110	9750	9750	9750	9750	0
214	20250218	162400	399680110	9750	9750	9750	9750	0
215	20250218	162300	399680110	9750	9750	9750	9750	0
216	20250218	162200	399680110	9750	9750	9750	9750	0
217	20250218	162100	399680110	9750	9750	9750	9750	0
218	20250218	162000	399680110	9750	9750	9750	9750	0
219	20250218	161900	399680110	9750	9750	9750	9750	0
220	20250218	161800	399680110	9750	9750	9750	9750	0
221	20250218	161700	399680110	9750	9750	9750	9750	0
222	20250218	161600	399680110	9750	9750	9750	9750	0
223	20250218	161500	399680110	9750	9750	9750	9750	0
224	20250218	161400	399680110	9750	9750	9750	9750	0
225	20250218	161300	399680110	9750	9750	9750	9750	0
226	20250218	161200	399680110	9750	9750	9750	9750	0
227	20250218	161100	399680110	9750	9750	9750	9750	0
228	20250218	161000	399680110	9750	9750	9750	9750	0
229	20250218	160900	399680110	9750	9750	9750	9750	0
230	20250218	160800	399680110	9750	9750	9750	9750	0
231	20250218	160700	399680110	9750	9750	9750	9750	0
232	20250218	160600	399680110	9750	9750	9750	9750	0
233	20250218	160500	399680110	9750	9750	9750	9750	0
234	20250218	160400	399680110	9750	9750	9750	9750	0
235	20250218	160300	399680110	9750	9750	9750	9750	0
236	20250218	160200	399680110	9750	9750	9750	9750	0
237	20250218	160100	399680110	9750	9750	9750	9750	0
238	20250218	160000	399680110	9750	9750	9750	9750	0
239	20250218	155900	399680110	9750	9750	9750	9750	0
240	20250218	155800	399680110	9750	9750	9750	9750	0
241	20250218	155700	399680110	9750	9750	9750	9750	0
242	20250218	155600	399680110	9750	9750	9750	9750	1059
243	20250218	155500	399680110	9750	9750	9750	9750	0
244	20250218	155400	399680110	9750	9750	9750	9750	0
245	20250218	155300	399680110	9750	9750	9750	9750	0
246	20250218	155200	399680110	9750	9750	9750	9750	0
247	20250218	155100	399680110	9750	9750	9750	9750	0
248	20250218	155000	399680110	9750	9750	9750	9750	0
249	20250218	154900	399680110	9750	9750	9750	9750	0
250	20250218	154800	399680110	9750	9750	9750	9750	0
251	20250218	154700	399680110	9750	9750	9750	9750	0
252	20250218	154600	399680110	9750	9750	9750	9750	0
253	20250218	154500	399680110	9750	9750	9750	9750	0
254	20250218	154400	399680110	9750	9750	9750	9750	0
255	20250218	154300	399680110	9750	9750	9750	9750	0
256	20250218	154200	399680110	9750	9750	9750	9750	0
257	20250218	154100	399680110	9750	9750	9750	9750	0
258	20250218	154000	399680110	9750	9750	9750	9750	0
259	20250218	153900	399680110	9750	9750	9750	9750	0
260	20250218	153800	399680110	9750	9750	9750	9750	0
261	20250218	153700	399680110	9750	9750	9750	9750	0
262	20250218	153600	399680110	9750	9750	9750	9750	0
263	20250218	153500	399680110	9750	9750	9750	9750	0
264	20250218	153400	399680110	9750	9750	9750	9750	0
265	20250218	153300	399680110	9750	9750	9750	9750	0
266	20250218	153200	399680110	9750	9750	9750	9750	0
267	20250218	153100	399680110	9750	9750	9750	9750	0
268	20250218	153000	399680110	9750	9750	9750	9750	1059
269	20250218	152900	389354860	9700	9700	9700	9700	0
270	20250218	152800	389354860	9700	9700	9700	9700	0
271	20250218	152700	389354860	9700	9700	9700	9700	0
272	20250218	152600	389354860	9700	9700	9700	9700	0
273	20250218	152500	389354860	9700	9700	9700	9700	0
274	20250218	152400	389354860	9700	9700	9700	9700	0
275	20250218	152300	389354860	9700	9700	9700	9700	0
276	20250218	152200	389354860	9700	9700	9700	9700	0
277	20250218	152100	389354860	9700	9700	9700	9700	0
278	20250218	152000	389354860	9700	9700	9700	9700	0
279	20250218	151900	389354860	9700	9700	9700	9670	54
280	20250218	151800	388831330	9680	9690	9690	9670	437
281	20250218	151700	384601460	9700	9700	9700	9700	8
282	20250218	151600	384523860	9680	9680	9680	9680	2
283	20250218	151500	384504500	9680	9680	9680	9680	186
284	20250218	151400	382704020	9690	9690	9690	9690	0
285	20250218	151300	382704020	9690	9690	9690	9690	300
286	20250218	151200	379797020	9690	9690	9690	9690	56
287	20250218	151100	379254380	9700	9700	9700	9700	1
288	20250218	151000	379244680	9690	9690	9690	9690	0
289	20250218	150900	379244680	9690	9690	9690	9690	0
290	20250218	150800	379244680	9690	9690	9690	9690	11
291	20250218	150700	379138090	9690	9690	9690	9690	0
292	20250218	150600	379138090	9690	9680	9690	9680	19
293	20250218	150500	378954080	9680	9680	9680	9680	43
294	20250218	150400	378537840	9680	9680	9680	9680	3
295	20250218	150300	378508800	9680	9690	9690	9680	334
296	20250218	150200	375272680	9690	9690	9690	9690	0
297	20250218	150100	375272680	9690	9690	9690	9690	9
298	20250218	150000	375185470	9690	9690	9690	9690	1
299	20250218	145900	375175780	9690	9690	9690	9690	0
300	20250218	145800	375175780	9690	9690	9690	9690	0
301	20250218	145700	375175780	9690	9690	9690	9690	1
302	20250218	145600	375166090	9690	9690	9690	9690	1
303	20250218	145500	375156400	9690	9690	9690	9690	31
304	20250218	145400	374856010	9690	9690	9690	9690	90
305	20250218	145300	373983910	9690	9690	9690	9690	1
306	20250218	145200	373974220	9700	9700	9700	9700	12
307	20250218	145100	373857820	9700	9700	9700	9700	12
308	20250218	145000	373741420	9700	9700	9700	9700	116
309	20250218	144900	372616220	9710	9700	9710	9700	11
310	20250218	144800	372509420	9710	9710	9710	9710	50
311	20250218	144700	372023920	9700	9700	9700	9700	89
312	20250218	144600	371160620	9710	9710	9710	9710	0
313	20250218	144500	371160620	9710	9710	9710	9710	10
314	20250218	144400	371063520	9700	9720	9720	9700	16
315	20250218	144300	370908120	9720	9710	9720	9710	100
316	20250218	144200	369936320	9710	9710	9710	9710	0
317	20250218	144100	369936320	9710	9710	9710	9710	37
318	20250218	144000	369577050	9710	9710	9710	9710	0
319	20250218	143900	369577050	9710	9710	9710	9710	0
320	20250218	143800	369577050	9710	9710	9710	9710	1
321	20250218	143700	369567340	9710	9710	9710	9710	1
322	20250218	143600	369557630	9720	9720	9720	9720	0
323	20250218	143500	369557630	9720	9720	9720	9720	1
324	20250218	143400	369547910	9720	9720	9720	9720	2
325	20250218	143300	369528470	9720	9720	9720	9720	28
326	20250218	143200	369256310	9710	9710	9710	9710	0
327	20250218	143100	369256310	9710	9710	9710	9710	0
328	20250218	143000	369256310	9710	9710	9710	9710	0
329	20250218	142900	369256310	9710	9700	9710	9700	10
330	20250218	142800	369159220	9730	9730	9730	9730	0
331	20250218	142700	369159220	9730	9730	9730	9730	0
332	20250218	142600	369159220	9730	9730	9730	9730	0
333	20250218	142500	369159220	9730	9730	9730	9730	0
334	20250218	142400	369159220	9730	9730	9730	9730	0
335	20250218	142300	369159220	9730	9730	9730	9730	0
336	20250218	142200	369159220	9730	9720	9730	9720	102
337	20250218	142100	368167150	9720	9720	9720	9720	0
338	20250218	142000	368167150	9720	9720	9720	9720	14
339	20250218	141900	368031070	9680	9680	9680	9680	0
340	20250218	141800	368031070	9680	9700	9700	9680	607
341	20250218	141700	362151500	9700	9700	9700	9700	17
342	20250218	141600	361986600	9690	9690	9690	9690	0
343	20250218	141500	361986600	9690	9690	9690	9690	0
344	20250218	141400	361986600	9690	9690	9690	9690	0
345	20250218	141300	361986600	9690	9690	9690	9690	0
346	20250218	141200	361986600	9690	9690	9690	9690	297
347	20250218	141100	359108670	9690	9690	9690	9690	0
348	20250218	141000	359108670	9690	9690	9690	9690	0
349	20250218	140900	359108670	9690	9690	9690	9690	0
350	20250218	140800	359108670	9690	9690	9690	9690	0
351	20250218	140700	359108670	9690	9690	9690	9690	0
352	20250218	140600	359108670	9690	9690	9690	9690	0
353	20250218	140500	359108670	9690	9690	9690	9690	0
354	20250218	140400	359108670	9690	9690	9690	9690	0
355	20250218	140300	359108670	9690	9690	9690	9690	0
356	20250218	140200	359108670	9690	9690	9690	9690	0
357	20250218	140100	359108670	9690	9690	9690	9690	0
358	20250218	140000	359108670	9690	9700	9700	9690	64
359	20250218	135900	358487980	9720	9720	9720	9720	0
360	20250218	135800	358487980	9720	9720	9720	9720	0
361	20250218	135700	358487980	9720	9720	9720	9720	0
362	20250218	135600	358487980	9720	9720	9720	9720	0
363	20250218	135500	358487980	9720	9720	9720	9720	0
364	20250218	135400	358487980	9720	9720	9720	9720	0
365	20250218	135300	358487980	9720	9720	9720	9720	0
366	20250218	135200	358487980	9720	9720	9720	9720	13
367	20250218	135100	358361620	9690	9690	9690	9690	0
368	20250218	135000	358361620	9690	9690	9690	9690	18
369	20250218	134900	358187200	9700	9700	9700	9700	0
370	20250218	134800	358187200	9700	9700	9700	9700	23
371	20250218	134700	357964100	9700	9700	9700	9700	0
372	20250218	134600	357964100	9700	9700	9700	9700	0
373	20250218	134500	357964100	9700	9700	9700	9700	0
374	20250218	134400	357964100	9700	9700	9700	9700	200
375	20250218	134300	356024100	9700	9740	9740	9700	1285
376	20250218	134200	343518310	9760	9760	9760	9760	3
377	20250218	134100	343489030	9740	9740	9740	9740	0
378	20250218	134000	343489030	9740	9740	9740	9740	0
379	20250218	133900	343489030	9740	9750	9750	9740	56
380	20250218	133800	342943380	9750	9750	9750	9750	5
381	20250218	133700	342894630	9750	9750	9750	9750	0
382	20250218	133600	342894630	9750	9750	9750	9750	730
383	20250218	133500	335777130	9750	9750	9750	9750	1
384	20250218	133400	335767380	9750	9750	9750	9750	71
385	20250218	133300	335075130	9770	9770	9770	9770	10
386	20250218	133200	334977430	9770	9770	9770	9770	0
387	20250218	133100	334977430	9770	9770	9770	9770	0
388	20250218	133000	334977430	9770	9770	9770	9770	0
389	20250218	132900	334977430	9770	9770	9770	9770	21
390	20250218	132800	334772260	9740	9740	9760	9740	121
391	20250218	132700	333593240	9740	9750	9750	9740	42
392	20250218	132600	333183850	9740	9750	9750	9740	11
393	20250218	132500	333076610	9720	9720	9720	9720	0
394	20250218	132400	333076610	9720	9740	9740	9720	57
395	20250218	132300	332522020	9760	9760	9760	9760	21
396	20250218	132200	332317060	9740	9760	9760	9740	9
397	20250218	132100	332229380	9750	9750	9750	9750	22
398	20250218	132000	332014880	9750	9750	9750	9750	1
399	20250218	131900	332005130	9740	9740	9740	9740	12
400	20250218	131800	331888250	9740	9740	9740	9740	4
401	20250218	131700	331849290	9740	9740	9740	9740	24
402	20250218	131600	331615530	9730	9740	9740	9730	22
403	20250218	131500	331401290	9730	9730	9730	9730	16
404	20250218	131400	331245610	9740	9740	9740	9740	27
405	20250218	131300	330982630	9730	9740	9740	9730	244
406	20250218	131200	328606180	9750	9750	9750	9750	15
407	20250218	131100	328459930	9750	9750	9750	9750	0
408	20250218	131000	328459930	9750	9750	9750	9750	26
409	20250218	130900	328206430	9750	9750	9750	9750	19
410	20250218	130800	328021180	9750	9750	9750	9750	1
411	20250218	130700	328011430	9750	9750	9750	9750	27
412	20250218	130600	327748180	9750	9750	9750	9750	5
413	20250218	130500	327699430	9750	9750	9750	9750	15
414	20250218	130400	327553180	9750	9750	9750	9750	27
415	20250218	130300	327289930	9760	9750	9760	9750	67
416	20250218	130200	326636440	9760	9760	9760	9760	18
417	20250218	130100	326460760	9750	9750	9750	9750	35
418	20250218	130000	326119510	9750	9750	9750	9750	30
419	20250218	125900	325827010	9750	9750	9750	9750	19
420	20250218	125800	325641760	9730	9730	9730	9730	0
421	20250218	125700	325641760	9730	9730	9730	9730	0
422	20250218	125600	325641760	9730	9740	9740	9730	172
423	20250218	125500	323967130	9740	9740	9740	9740	16
424	20250218	125400	323811290	9740	9740	9740	9740	1
425	20250218	125300	323801550	9740	9740	9740	9740	0
426	20250218	125200	323801550	9740	9730	9740	9730	3
427	20250218	125100	323772350	9730	9730	9730	9730	27
428	20250218	125000	323509640	9720	9730	9730	9720	38
429	20250218	124900	323140000	9720	9730	9730	9720	51
430	20250218	124800	322643780	9720	9730	9730	9720	119
431	20250218	124700	321486950	9730	9750	9750	9720	206
432	20250218	124600	319484440	9750	9750	9750	9750	22
433	20250218	124500	319269940	9740	9740	9740	9740	0
434	20250218	124400	319269940	9740	9740	9790	9730	510
435	20250218	124300	314291520	9730	9730	9730	9730	34
436	20250218	124200	313960700	9730	9730	9730	9730	0
437	20250218	124100	313960700	9730	9730	9730	9730	23
438	20250218	124000	313736910	9730	9730	9730	9730	0
439	20250218	123900	313736910	9730	9730	9730	9730	24
440	20250218	123800	313503390	9730	9730	9730	9730	0
441	20250218	123700	313503390	9730	9730	9730	9730	20
442	20250218	123600	313308790	9730	9720	9730	9720	57
443	20250218	123500	312754430	9730	9730	9730	9730	0
444	20250218	123400	312754430	9730	9730	9730	9730	21
445	20250218	123300	312550100	9730	9730	9730	9730	0
446	20250218	123200	312550100	9730	9720	9730	9720	30
447	20250218	123100	312258270	9720	9720	9720	9720	0
448	20250218	123000	312258270	9720	9720	9720	9710	21
449	20250218	122900	312054170	9720	9720	9720	9720	25
450	20250218	122800	311811170	9720	9720	9720	9720	31
451	20250218	122700	311509850	9730	9730	9730	9730	18
452	20250218	122600	311334710	9720	9720	9720	9720	0
453	20250218	122500	311334710	9720	9720	9720	9720	22
454	20250218	122400	311120870	9720	9720	9720	9720	20
455	20250218	122300	310926470	9720	9720	9720	9720	0
456	20250218	122200	310926470	9720	9720	9720	9720	24
457	20250218	122100	310693190	9730	9730	9730	9730	5
458	20250218	122000	310644540	9730	9720	9730	9720	30
459	20250218	121900	310352930	9710	9710	9710	9710	0
460	20250218	121800	310352930	9710	9720	9720	9710	100
461	20250218	121700	309381730	9710	9710	9710	9710	0
462	20250218	121600	309381730	9710	9710	9710	9710	0
463	20250218	121500	309381730	9710	9710	9710	9710	27
464	20250218	121400	309119560	9670	9670	9670	9670	0
465	20250218	121300	309119560	9670	9660	9790	9660	1787
466	20250218	121200	291683240	9660	9660	9660	9660	18
467	20250218	121100	291509360	9670	9710	9710	9670	367
468	20250218	121000	287954360	9720	9720	9720	9720	10
469	20250218	120900	287857160	9710	9710	9710	9710	0
470	20250218	120800	287857160	9710	9710	9710	9710	27
471	20250218	120700	287594990	9710	9710	9710	9710	2
472	20250218	120600	287575570	9710	9710	9710	9710	16
473	20250218	120500	287420210	9720	9710	9720	9710	69
474	20250218	120400	286749620	9710	9710	9710	9710	17
475	20250218	120300	286584550	9710	9710	9710	9710	19
476	20250218	120200	286400060	9710	9710	9710	9710	0
477	20250218	120100	286400060	9710	9710	9710	9710	23
478	20250218	120000	286176730	9710	9710	9710	9710	0
479	20250218	115900	286176730	9710	9710	9710	9710	19
480	20250218	115800	285992240	9710	9710	9710	9710	10
481	20250218	115700	285895140	9700	9700	9700	9700	33
482	20250218	115600	285575040	9700	9700	9700	9700	18
483	20250218	115500	285400440	9700	9700	9700	9700	1
484	20250218	115400	285390740	9700	9700	9700	9700	27
485	20250218	115300	285128840	9700	9700	9700	9700	0
486	20250218	115200	285128840	9700	9700	9700	9700	16
487	20250218	115100	284973640	9700	9700	9700	9700	24
488	20250218	115000	284740840	9700	9700	9700	9700	0
489	20250218	114900	284740840	9700	9700	9700	9700	50
490	20250218	114800	284255840	9690	9690	9690	9690	0
491	20250218	114700	284255840	9690	9690	9690	9690	0
492	20250218	114600	284255840	9690	9690	9690	9690	30
493	20250218	114500	283965140	9700	9700	9700	9700	15
494	20250218	114400	283819640	9700	9700	9700	9700	40
495	20250218	114300	283431640	9680	9680	9680	9680	0
496	20250218	114200	283431640	9680	9680	9680	9680	22
497	20250218	114100	283218680	9680	9680	9680	9680	0
498	20250218	114000	283218680	9680	9680	9680	9680	27
499	20250218	113900	282957320	9680	9680	9680	9680	0
500	20250218	113800	282957320	9680	9670	9680	9670	17
501	20250218	113700	282792770	9680	9680	9680	9680	75
502	20250218	113600	282066770	9680	9680	9680	9680	0
503	20250218	113500	282066770	9680	9680	9680	9680	21
504	20250218	113400	281863490	9680	9680	9680	9680	1
505	20250218	113300	281853810	9680	9680	9680	9680	22
506	20250218	113200	281640850	9670	9670	9670	9670	1
507	20250218	113100	281631180	9670	9670	9670	9670	20
508	20250218	113000	281437780	9670	9670	9670	9670	20
509	20250218	112900	281244380	9660	9660	9660	9660	50
510	20250218	112800	280761380	9660	9660	9660	9660	0
511	20250218	112700	280761380	9660	9660	9660	9660	0
512	20250218	112600	280761380	9660	9660	9660	9660	0
513	20250218	112500	280761380	9660	9660	9660	9660	29
514	20250218	112400	280481240	9650	9650	9650	9650	0
515	20250218	112300	280481240	9650	9650	9650	9650	0
516	20250218	112200	280481240	9650	9670	9670	9650	107
517	20250218	112100	279446670	9660	9660	9660	9660	0
518	20250218	112000	279446670	9660	9670	9670	9660	6
519	20250218	111900	279388660	9670	9670	9670	9670	5
520	20250218	111800	279340310	9640	9640	9640	9640	0
521	20250218	111700	279340310	9640	9640	9640	9640	0
522	20250218	111600	279340310	9640	9640	9640	9640	353
523	20250218	111500	275937390	9640	9650	9650	9640	500
524	20250218	111400	271115960	9650	9660	9670	9640	2928
525	20250218	111300	242859580	9660	9650	9660	9650	45
526	20250218	111200	242424980	9650	9660	9660	9650	679
527	20250218	111100	235866320	9660	9660	9660	9660	1
528	20250218	111000	235856660	9660	9660	9660	9660	746
529	20250218	110900	228650300	9660	9660	9660	9660	282
530	20250218	110800	225926180	9660	9660	9660	9660	0
531	20250218	110700	225926180	9660	9660	9660	9660	604
532	20250218	110600	220091540	9660	9670	9670	9660	80
533	20250218	110500	219318450	9680	9680	9680	9680	10
534	20250218	110400	219221650	9680	9680	9680	9680	0
535	20250218	110300	219221650	9680	9680	9680	9680	20
536	20250218	110200	219028050	9680	9680	9680	9680	5
537	20250218	110100	218979650	9680	9680	9680	9680	11
538	20250218	110000	218873170	9680	9670	9680	9670	17
539	20250218	105900	218708740	9680	9680	9680	9680	0
540	20250218	105800	218708740	9680	9680	9680	9680	1
541	20250218	105700	218699060	9670	9670	9670	9670	0
542	20250218	105600	218699060	9670	9670	9670	9670	0
543	20250218	105500	218699060	9670	9670	9670	9670	33
544	20250218	105400	218379950	9670	9670	9670	9670	1
545	20250218	105300	218370280	9670	9670	9670	9670	0
546	20250218	105200	218370280	9670	9670	9670	9670	188
547	20250218	105100	216552320	9660	9670	9670	9660	123
548	20250218	105000	215363140	9660	9660	9660	9660	0
549	20250218	104900	215363140	9660	9660	9660	9660	0
550	20250218	104800	215363140	9660	9660	9660	9660	0
551	20250218	104700	215363140	9660	9660	9660	9660	0
552	20250218	104600	215363140	9660	9660	9660	9660	0
553	20250218	104500	215363140	9660	9660	9660	9660	112
554	20250218	104400	214281220	9660	9660	9660	9660	20
555	20250218	104300	214088020	9650	9660	9660	9650	547
556	20250218	104200	208804670	9670	9670	9670	9670	1
557	20250218	104100	208795000	9670	9670	9670	9670	301
558	20250218	104000	205884330	9670	9670	9670	9670	5
559	20250218	103900	205835980	9670	9670	9670	9670	0
560	20250218	103800	205835980	9670	9670	9670	9670	0
561	20250218	103700	205835980	9670	9670	9670	9670	0
562	20250218	103600	205835980	9670	9670	9670	9670	0
563	20250218	103500	205835980	9670	9660	9670	9660	404
564	20250218	103400	201932620	9660	9660	9660	9660	0
565	20250218	103300	201932620	9660	9660	9660	9660	31
566	20250218	103200	201633160	9660	9660	9660	9660	232
567	20250218	103100	199392040	9660	9670	9670	9660	125
568	20250218	103000	198183860	9670	9670	9670	9670	6
569	20250218	102900	198125840	9670	9670	9670	9670	236
570	20250218	102800	195843720	9670	9670	9670	9660	1278
571	20250218	102700	183487440	9670	9690	9690	9670	1696
572	20250218	102600	167065860	9690	9690	9690	9690	0
573	20250218	102500	167065860	9690	9690	9690	9690	5
574	20250218	102400	167017410	9690	9700	9700	9690	167
575	20250218	102300	165397680	9700	9700	9700	9700	0
576	20250218	102200	165397680	9700	9700	9700	9700	10
577	20250218	102100	165300680	9700	9700	9700	9690	133
578	20250218	102000	164010690	9690	9690	9690	9690	0
579	20250218	101900	164010690	9690	9690	9690	9690	0
580	20250218	101800	164010690	9690	9690	9690	9690	0
581	20250218	101700	164010690	9690	9690	9690	9690	0
582	20250218	101600	164010690	9690	9690	9690	9690	1
583	20250218	101500	164001000	9690	9700	9700	9690	316
584	20250218	101400	160938640	9700	9700	9700	9700	0
585	20250218	101300	160938640	9700	9710	9710	9700	52
586	20250218	101200	160434200	9720	9720	9720	9720	9
587	20250218	101100	160346720	9720	9720	9720	9720	0
588	20250218	101000	160346720	9720	9720	9720	9720	1
589	20250218	100900	160337000	9710	9720	9720	9710	47
590	20250218	100800	159880580	9710	9710	9710	9710	0
591	20250218	100700	159880580	9710	9710	9710	9710	0
592	20250218	100600	159880580	9710	9710	9710	9710	0
593	20250218	100500	159880580	9710	9710	9710	9710	10
594	20250218	100400	159783480	9720	9720	9720	9720	1
595	20250218	100300	159773760	9720	9720	9720	9720	1
596	20250218	100200	159764040	9710	9710	9710	9710	3
597	20250218	100100	159734910	9710	9710	9710	9710	0
598	20250218	100000	159734910	9710	9710	9710	9710	0
599	20250218	095900	159734910	9710	9710	9710	9710	28
600	20250218	095800	159463030	9700	9700	9700	9700	0
601	20250218	095700	159463030	9700	9700	9700	9700	0
602	20250218	095600	159463030	9700	9700	9700	9700	0
603	20250218	095500	159463030	9700	9700	9700	9700	20
604	20250218	095400	159269030	9700	9700	9700	9700	0
605	20250218	095300	159269030	9700	9700	9700	9700	116
606	20250218	095200	158143830	9700	9700	9700	9700	3
607	20250218	095100	158114730	9690	9690	9690	9690	260
608	20250218	095000	155595330	9690	9690	9690	9690	163
609	20250218	094900	154015860	9690	9700	9700	9690	140
610	20250218	094800	152659190	9690	9700	9700	9690	376
611	20250218	094700	149012340	9700	9700	9700	9700	8
612	20250218	094600	148934740	9700	9700	9710	9700	171
613	20250218	094500	147275040	9700	9720	9720	9700	668
614	20250218	094400	140788100	9720	9740	9740	9710	65
615	20250218	094300	140156370	9720	9720	9720	9720	77
616	20250218	094200	139407930	9720	9720	9720	9720	0
617	20250218	094100	139407930	9720	9720	9720	9720	0
618	20250218	094000	139407930	9720	9720	9720	9720	0
619	20250218	093900	139407930	9720	9720	9720	9720	0
620	20250218	093800	139407930	9720	9720	9720	9720	0
621	20250218	093700	139407930	9720	9720	9720	9720	2
622	20250218	093600	139388490	9700	9700	9700	9700	0
623	20250218	093500	139388490	9700	9700	9700	9700	1
624	20250218	093400	139378790	9710	9710	9710	9710	24
625	20250218	093300	139145750	9700	9700	9700	9700	10
626	20250218	093200	139048750	9700	9700	9700	9700	0
627	20250218	093100	139048750	9700	9760	9760	9700	2
628	20250218	093000	139029290	9700	9700	9700	9700	0
629	20250218	092900	139029290	9700	9710	9710	9690	223
630	20250218	092800	136865000	9710	9710	9710	9710	0
631	20250218	092700	136865000	9710	9710	9710	9710	0
632	20250218	092600	136865000	9710	9710	9710	9710	0
633	20250218	092500	136865000	9710	9730	9730	9710	336
634	20250218	092400	133596340	9730	9730	9730	9730	0
635	20250218	092300	133596340	9730	9780	9780	9710	4070
636	20250218	092200	93809300	9780	9750	9800	9730	1602
637	20250218	092100	78124370	9710	9710	9710	9710	0
638	20250218	092000	78124370	9710	9710	9710	9710	262
639	20250218	091900	75580350	9690	9690	9690	9690	85
640	20250218	091800	74756700	9690	9690	9690	9690	117
641	20250218	091700	73622970	9690	9710	9710	9690	121
642	20250218	091600	72450410	9710	9700	9710	9700	6
643	20250218	091500	72392190	9700	9690	9700	9690	382
644	20250218	091400	68690160	9690	9690	9690	9690	343
645	20250218	091300	65366490	9690	9690	9690	9690	32
646	20250218	091200	65056410	9710	9710	9710	9710	5
647	20250218	091100	65007860	9710	9710	9710	9710	0
648	20250218	091000	65007860	9710	9700	9710	9700	22
649	20250218	090900	64794450	9700	9700	9700	9700	10
650	20250218	090800	64697450	9700	9700	9700	9700	13
651	20250218	090700	64571350	9690	9690	9690	9680	222
652	20250218	090600	62420410	9680	9710	9710	9680	722
653	20250218	090500	55419380	9710	9710	9710	9700	239
654	20250218	090400	53100290	9690	9690	9690	9690	0
655	20250218	090300	53100290	9690	9690	9710	9690	568
656	20250218	090200	47596310	9680	9700	9700	9680	4347
657	20250218	090100	5472220	9700	9750	9750	9700	349
658	20250218	090000	2083090	9760	9780	9780	9760	213