KissMeData/290670/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	211000	380600830	16600	16600	16600	16600	643
3	20250218	210900	380600830	16600	16600	16600	16600	0
4	20250218	210800	380600830	16600	16600	16600	16600	0
5	20250218	210700	380600830	16600	16600	16600	16600	0
6	20250218	210600	380600830	16600	16600	16600	16600	0
7	20250218	210500	380600830	16600	16600	16600	16600	0
8	20250218	210400	380600830	16600	16600	16600	16600	0
9	20250218	210300	380600830	16600	16600	16600	16600	0
10	20250218	210200	380600830	16600	16600	16600	16600	0
11	20250218	210100	380600830	16600	16600	16600	16600	0
12	20250218	210000	380600830	16600	16600	16600	16600	0
13	20250218	205900	380600830	16600	16600	16600	16600	0
14	20250218	205800	380600830	16600	16600	16600	16600	0
15	20250218	205700	380600830	16600	16600	16600	16600	0
16	20250218	205600	380600830	16600	16600	16600	16600	0
17	20250218	205500	380600830	16600	16600	16600	16600	0
18	20250218	205400	380600830	16600	16600	16600	16600	0
19	20250218	205300	380600830	16600	16600	16600	16600	0
20	20250218	205200	380600830	16600	16600	16600	16600	0
21	20250218	205100	380600830	16600	16600	16600	16600	0
22	20250218	205000	380600830	16600	16600	16600	16600	0
23	20250218	204900	380600830	16600	16600	16600	16600	0
24	20250218	204800	380600830	16600	16600	16600	16600	0
25	20250218	204700	380600830	16600	16600	16600	16600	0
26	20250218	204600	380600830	16600	16600	16600	16600	0
27	20250218	204500	380600830	16600	16600	16600	16600	0
28	20250218	204400	380600830	16600	16600	16600	16600	0
29	20250218	204300	380600830	16600	16600	16600	16600	0
30	20250218	204200	380600830	16600	16600	16600	16600	0
31	20250218	204100	380600830	16600	16600	16600	16600	0
32	20250218	204000	380600830	16600	16600	16600	16600	643
33	20250218	203900	380600830	16600	16600	16600	16600	0
34	20250218	203800	380600830	16600	16600	16600	16600	0
35	20250218	203700	380600830	16600	16600	16600	16600	0
36	20250218	203600	380600830	16600	16600	16600	16600	0
37	20250218	203500	380600830	16600	16600	16600	16600	0
38	20250218	203400	380600830	16600	16600	16600	16600	0
39	20250218	203300	380600830	16600	16600	16600	16600	0
40	20250218	203200	380600830	16600	16600	16600	16600	0
41	20250218	203100	380600830	16600	16600	16600	16600	0
42	20250218	203000	380600830	16600	16600	16600	16600	0
43	20250218	202900	380600830	16600	16600	16600	16600	0
44	20250218	202800	380600830	16600	16600	16600	16600	0
45	20250218	202700	380600830	16600	16600	16600	16600	0
46	20250218	202600	380600830	16600	16600	16600	16600	0
47	20250218	202500	380600830	16600	16600	16600	16600	0
48	20250218	202400	380600830	16600	16600	16600	16600	0
49	20250218	202300	380600830	16600	16600	16600	16600	0
50	20250218	202200	380600830	16600	16600	16600	16600	0
51	20250218	202100	380600830	16600	16600	16600	16600	0
52	20250218	202000	380600830	16600	16600	16600	16600	0
53	20250218	201900	380600830	16600	16600	16600	16600	0
54	20250218	201800	380600830	16600	16600	16600	16600	0
55	20250218	201700	380600830	16600	16600	16600	16600	0
56	20250218	201600	380600830	16600	16600	16600	16600	0
57	20250218	201500	380600830	16600	16600	16600	16600	0
58	20250218	201400	380600830	16600	16600	16600	16600	0
59	20250218	201300	380600830	16600	16600	16600	16600	0
60	20250218	201200	380600830	16600	16600	16600	16600	0
61	20250218	201100	380600830	16600	16600	16600	16600	0
62	20250218	201000	380600830	16600	16600	16600	16600	643
63	20250218	200900	380600830	16600	16600	16600	16600	0
64	20250218	200800	380600830	16600	16600	16600	16600	0
65	20250218	200700	380600830	16600	16600	16600	16600	0
66	20250218	200600	380600830	16600	16600	16600	16600	0
67	20250218	200500	380600830	16600	16600	16600	16600	0
68	20250218	200400	380600830	16600	16600	16600	16600	0
69	20250218	200300	380600830	16600	16600	16600	16600	0
70	20250218	200200	380600830	16600	16600	16600	16600	0
71	20250218	200100	380600830	16600	16600	16600	16600	0
72	20250218	200000	380600830	16600	16600	16600	16600	0
73	20250218	195900	380600830	16600	16600	16600	16600	0
74	20250218	195800	380600830	16600	16600	16600	16600	0
75	20250218	195700	380600830	16600	16600	16600	16600	0
76	20250218	195600	380600830	16600	16600	16600	16600	0
77	20250218	195500	380600830	16600	16600	16600	16600	0
78	20250218	195400	380600830	16600	16600	16600	16600	0
79	20250218	195300	380600830	16600	16600	16600	16600	0
80	20250218	195200	380600830	16600	16600	16600	16600	0
81	20250218	195100	380600830	16600	16600	16600	16600	0
82	20250218	195000	380600830	16600	16600	16600	16600	0
83	20250218	194900	380600830	16600	16600	16600	16600	0
84	20250218	194800	380600830	16600	16600	16600	16600	0
85	20250218	194700	380600830	16600	16600	16600	16600	0
86	20250218	194600	380600830	16600	16600	16600	16600	0
87	20250218	194500	380600830	16600	16600	16600	16600	0
88	20250218	194400	380600830	16600	16600	16600	16600	0
89	20250218	194300	380600830	16600	16600	16600	16600	0
90	20250218	194200	380600830	16600	16600	16600	16600	0
91	20250218	194100	380600830	16600	16600	16600	16600	0
92	20250218	194000	380600830	16600	16600	16600	16600	643
93	20250218	193900	380600830	16600	16600	16600	16600	0
94	20250218	193800	380600830	16600	16600	16600	16600	0
95	20250218	193700	380600830	16600	16600	16600	16600	0
96	20250218	193600	380600830	16600	16600	16600	16600	0
97	20250218	193500	380600830	16600	16600	16600	16600	0
98	20250218	193400	380600830	16600	16600	16600	16600	0
99	20250218	193300	380600830	16600	16600	16600	16600	0
100	20250218	193200	380600830	16600	16600	16600	16600	0
101	20250218	193100	380600830	16600	16600	16600	16600	0
102	20250218	193000	380600830	16600	16600	16600	16600	0
103	20250218	192900	380600830	16600	16600	16600	16600	0
104	20250218	192800	380600830	16600	16600	16600	16600	0
105	20250218	192700	380600830	16600	16600	16600	16600	0
106	20250218	192600	380600830	16600	16600	16600	16600	0
107	20250218	192500	380600830	16600	16600	16600	16600	0
108	20250218	192400	380600830	16600	16600	16600	16600	0
109	20250218	192300	380600830	16600	16600	16600	16600	0
110	20250218	192200	380600830	16600	16600	16600	16600	0
111	20250218	192100	380600830	16600	16600	16600	16600	0
112	20250218	192000	380600830	16600	16600	16600	16600	0
113	20250218	191900	380600830	16600	16600	16600	16600	0
114	20250218	191800	380600830	16600	16600	16600	16600	0
115	20250218	191700	380600830	16600	16600	16600	16600	0
116	20250218	191600	380600830	16600	16600	16600	16600	0
117	20250218	191500	380600830	16600	16600	16600	16600	0
118	20250218	191400	380600830	16600	16600	16600	16600	0
119	20250218	191300	380600830	16600	16600	16600	16600	0
120	20250218	191200	380600830	16600	16600	16600	16600	0
121	20250218	191100	380600830	16600	16600	16600	16600	0
122	20250218	191000	380600830	16600	16600	16600	16600	643
123	20250218	190900	380600830	16600	16600	16600	16600	0
124	20250218	190800	380600830	16600	16600	16600	16600	0
125	20250218	190700	380600830	16600	16600	16600	16600	0
126	20250218	190600	380600830	16600	16600	16600	16600	0
127	20250218	190500	380600830	16600	16600	16600	16600	0
128	20250218	190400	380600830	16600	16600	16600	16600	0
129	20250218	190300	380600830	16600	16600	16600	16600	0
130	20250218	190200	380600830	16600	16600	16600	16600	0
131	20250218	190100	380600830	16600	16600	16600	16600	0
132	20250218	190000	380600830	16600	16600	16600	16600	0
133	20250218	185900	380600830	16600	16600	16600	16600	0
134	20250218	185800	380600830	16600	16600	16600	16600	0
135	20250218	185700	380600830	16600	16600	16600	16600	0
136	20250218	185600	380600830	16600	16600	16600	16600	0
137	20250218	185500	380600830	16600	16600	16600	16600	0
138	20250218	185400	380600830	16600	16600	16600	16600	0
139	20250218	185300	380600830	16600	16600	16600	16600	0
140	20250218	185200	380600830	16600	16600	16600	16600	0
141	20250218	185100	380600830	16600	16600	16600	16600	0
142	20250218	185000	380600830	16600	16600	16600	16600	0
143	20250218	184900	380600830	16600	16600	16600	16600	0
144	20250218	184800	380600830	16600	16600	16600	16600	0
145	20250218	184700	380600830	16600	16600	16600	16600	0
146	20250218	184600	380600830	16600	16600	16600	16600	0
147	20250218	184500	380600830	16600	16600	16600	16600	0
148	20250218	184400	380600830	16600	16600	16600	16600	0
149	20250218	184300	380600830	16600	16600	16600	16600	0
150	20250218	184200	380600830	16600	16600	16600	16600	0
151	20250218	184100	380600830	16600	16600	16600	16600	0
152	20250218	184000	380600830	16600	16600	16600	16600	643
153	20250218	183900	380600830	16600	16600	16600	16600	0
154	20250218	183800	380600830	16600	16600	16600	16600	0
155	20250218	183700	380600830	16600	16600	16600	16600	0
156	20250218	183600	380600830	16600	16600	16600	16600	0
157	20250218	183500	380600830	16600	16600	16600	16600	0
158	20250218	183400	380600830	16600	16600	16600	16600	0
159	20250218	183300	380600830	16600	16600	16600	16600	0
160	20250218	183200	380600830	16600	16600	16600	16600	0
161	20250218	183100	380600830	16600	16600	16600	16600	0
162	20250218	183000	380600830	16600	16600	16600	16600	0
163	20250218	182900	380600830	16600	16600	16600	16600	0
164	20250218	182800	380600830	16600	16600	16600	16600	0
165	20250218	182700	380600830	16600	16600	16600	16600	0
166	20250218	182600	380600830	16600	16600	16600	16600	0
167	20250218	182500	380600830	16600	16600	16600	16600	0
168	20250218	182400	380600830	16600	16600	16600	16600	0
169	20250218	182300	380600830	16600	16600	16600	16600	0
170	20250218	182200	380600830	16600	16600	16600	16600	0
171	20250218	182100	380600830	16600	16600	16600	16600	0
172	20250218	182000	380600830	16600	16600	16600	16600	0
173	20250218	181900	380600830	16600	16600	16600	16600	0
174	20250218	181800	380600830	16600	16600	16600	16600	0
175	20250218	181700	380600830	16600	16600	16600	16600	0
176	20250218	181600	380600830	16600	16600	16600	16600	0
177	20250218	181500	380600830	16600	16600	16600	16600	0
178	20250218	181400	380600830	16600	16600	16600	16600	0
179	20250218	181300	380600830	16600	16600	16600	16600	0
180	20250218	181200	380600830	16600	16600	16600	16600	0
181	20250218	181100	380600830	16600	16600	16600	16600	0
182	20250218	181000	380600830	16600	16600	16600	16600	643
183	20250218	180900	380600830	16600	16600	16600	16600	0
184	20250218	180800	380600830	16600	16600	16600	16600	0
185	20250218	180700	380600830	16600	16600	16600	16600	0
186	20250218	180600	380600830	16600	16600	16600	16600	0
187	20250218	180500	380600830	16600	16600	16600	16600	0
188	20250218	180400	380600830	16600	16600	16600	16600	0
189	20250218	180300	380600830	16600	16600	16600	16600	0
190	20250218	180200	380600830	16600	16600	16600	16600	0
191	20250218	180100	380600830	16600	16600	16600	16600	0
192	20250218	180000	380600830	16600	16600	16600	16600	0
193	20250218	175900	380600830	16600	16600	16600	16600	0
194	20250218	175800	380600830	16600	16600	16600	16600	0
195	20250218	175700	380600830	16600	16600	16600	16600	0
196	20250218	175600	380600830	16600	16600	16600	16600	0
197	20250218	175500	380600830	16600	16600	16600	16600	0
198	20250218	175400	380600830	16600	16600	16600	16600	0
199	20250218	175300	380600830	16600	16600	16600	16600	0
200	20250218	175200	380600830	16600	16600	16600	16600	0
201	20250218	175100	380600830	16600	16600	16600	16600	0
202	20250218	175000	380600830	16600	16600	16600	16600	0
203	20250218	174900	380600830	16600	16600	16600	16600	0
204	20250218	174800	380600830	16600	16600	16600	16600	0
205	20250218	174700	380600830	16600	16600	16600	16600	0
206	20250218	174600	380600830	16600	16600	16600	16600	0
207	20250218	174500	380600830	16600	16600	16600	16600	0
208	20250218	174400	380600830	16600	16600	16600	16600	0
209	20250218	174300	380600830	16600	16600	16600	16600	0
210	20250218	174200	380600830	16600	16600	16600	16600	0
211	20250218	174100	380600830	16600	16600	16600	16600	0
212	20250218	174000	380600830	16600	16600	16600	16600	643
213	20250218	173900	380600830	16600	16600	16600	16600	0
214	20250218	173800	380600830	16600	16600	16600	16600	0
215	20250218	173700	380600830	16600	16600	16600	16600	0
216	20250218	173600	380600830	16600	16600	16600	16600	0
217	20250218	173500	380600830	16600	16600	16600	16600	0
218	20250218	173400	380600830	16600	16600	16600	16600	0
219	20250218	173300	380600830	16600	16600	16600	16600	0
220	20250218	173200	380600830	16600	16600	16600	16600	0
221	20250218	173100	380600830	16600	16600	16600	16600	0
222	20250218	173000	380600830	16600	16600	16600	16600	0
223	20250218	172900	380600830	16600	16600	16600	16600	0
224	20250218	172800	380600830	16600	16600	16600	16600	0
225	20250218	172700	380600830	16600	16600	16600	16600	0
226	20250218	172600	380600830	16600	16600	16600	16600	0
227	20250218	172500	380600830	16600	16600	16600	16600	0
228	20250218	172400	380600830	16600	16600	16600	16600	0
229	20250218	172300	380600830	16600	16600	16600	16600	0
230	20250218	172200	380600830	16600	16600	16600	16600	0
231	20250218	172100	380600830	16600	16600	16600	16600	0
232	20250218	172000	380600830	16600	16600	16600	16600	0
233	20250218	171900	380600830	16600	16600	16600	16600	0
234	20250218	171800	380600830	16600	16600	16600	16600	0
235	20250218	171700	380600830	16600	16600	16600	16600	0
236	20250218	171600	380600830	16600	16600	16600	16600	0
237	20250218	171500	380600830	16600	16600	16600	16600	0
238	20250218	171400	380600830	16600	16600	16600	16600	0
239	20250218	171300	380600830	16600	16600	16600	16600	0
240	20250218	171200	380600830	16600	16600	16600	16600	0
241	20250218	171100	380600830	16600	16600	16600	16600	0
242	20250218	171000	380600830	16600	16600	16600	16600	643
243	20250218	170900	380600830	16600	16600	16600	16600	0
244	20250218	170800	380600830	16600	16600	16600	16600	0
245	20250218	170700	380600830	16600	16600	16600	16600	0
246	20250218	170600	380600830	16600	16600	16600	16600	0
247	20250218	170500	380600830	16600	16600	16600	16600	0
248	20250218	170400	380600830	16600	16600	16600	16600	0
249	20250218	170300	380600830	16600	16600	16600	16600	0
250	20250218	170200	380600830	16600	16600	16600	16600	0
251	20250218	170100	380600830	16600	16600	16600	16600	0
252	20250218	170000	380600830	16600	16600	16600	16600	0
253	20250218	165900	380600830	16600	16600	16600	16600	0
254	20250218	165800	380600830	16600	16600	16600	16600	0
255	20250218	165700	380600830	16600	16600	16600	16600	0
256	20250218	165600	380600830	16600	16600	16600	16600	0
257	20250218	165500	380600830	16600	16600	16600	16600	0
258	20250218	165400	380600830	16600	16600	16600	16600	0
259	20250218	165300	380600830	16600	16600	16600	16600	0
260	20250218	165200	380600830	16600	16600	16600	16600	0
261	20250218	165100	380600830	16600	16600	16600	16600	0
262	20250218	165000	380600830	16600	16600	16600	16600	0
263	20250218	164900	380600830	16600	16600	16600	16600	0
264	20250218	164800	380600830	16600	16600	16600	16600	0
265	20250218	164700	380600830	16600	16600	16600	16600	0
266	20250218	164600	380600830	16600	16600	16600	16600	0
267	20250218	164500	380600830	16600	16600	16600	16600	0
268	20250218	164400	380600830	16600	16600	16600	16600	0
269	20250218	164300	380600830	16600	16600	16600	16600	0
270	20250218	164200	380600830	16600	16600	16600	16600	0
271	20250218	164100	380600830	16600	16600	16600	16600	0
272	20250218	164000	380600830	16600	16600	16600	16600	643
273	20250218	163900	380600830	16600	16600	16600	16600	0
274	20250218	163800	380600830	16600	16600	16600	16600	0
275	20250218	163700	380600830	16600	16600	16600	16600	0
276	20250218	163600	380600830	16600	16600	16600	16600	0
277	20250218	163500	380600830	16600	16600	16600	16600	0
278	20250218	163400	380600830	16600	16600	16600	16600	0
279	20250218	163300	380600830	16600	16600	16600	16600	0
280	20250218	163200	380600830	16600	16600	16600	16600	0
281	20250218	163100	380600830	16600	16600	16600	16600	0
282	20250218	163000	380600830	16600	16600	16600	16600	0
283	20250218	162900	380600830	16600	16600	16600	16600	0
284	20250218	162800	380600830	16600	16600	16600	16600	0
285	20250218	162700	380600830	16600	16600	16600	16600	0
286	20250218	162600	380600830	16600	16600	16600	16600	0
287	20250218	162500	380600830	16600	16600	16600	16600	0
288	20250218	162400	380600830	16600	16600	16600	16600	0
289	20250218	162300	380600830	16600	16600	16600	16600	0
290	20250218	162200	380600830	16600	16600	16600	16600	0
291	20250218	162100	380600830	16600	16600	16600	16600	0
292	20250218	162000	380600830	16600	16600	16600	16600	0
293	20250218	161900	380600830	16600	16600	16600	16600	0
294	20250218	161800	380600830	16600	16600	16600	16600	0
295	20250218	161700	380600830	16600	16600	16600	16600	0
296	20250218	161600	380600830	16600	16600	16600	16600	0
297	20250218	161500	380600830	16600	16600	16600	16600	0
298	20250218	161400	380600830	16600	16600	16600	16600	0
299	20250218	161300	380600830	16600	16600	16600	16600	0
300	20250218	161200	380600830	16600	16600	16600	16600	0
301	20250218	161100	380600830	16600	16600	16600	16600	0
302	20250218	161000	380600830	16600	16600	16600	16600	643
303	20250218	160900	380600830	16600	16600	16600	16600	0
304	20250218	160800	380600830	16600	16600	16600	16600	0
305	20250218	160700	380600830	16600	16600	16600	16600	0
306	20250218	160600	380600830	16600	16600	16600	16600	0
307	20250218	160500	380600830	16600	16600	16600	16600	0
308	20250218	160400	380600830	16600	16600	16600	16600	0
309	20250218	160300	380600830	16600	16600	16600	16600	0
310	20250218	160200	380600830	16600	16600	16600	16600	0
311	20250218	160100	380600830	16600	16600	16600	16600	0
312	20250218	160000	380600830	16600	16600	16600	16600	0
313	20250218	155900	380600830	16600	16600	16600	16600	0
314	20250218	155800	380600830	16600	16600	16600	16600	0
315	20250218	155700	380600830	16600	16600	16600	16600	0
316	20250218	155600	380600830	16600	16600	16600	16600	0
317	20250218	155500	380600830	16600	16600	16600	16600	0
318	20250218	155400	380600830	16600	16600	16600	16600	0
319	20250218	155300	380600830	16600	16600	16600	16600	0
320	20250218	155200	380600830	16600	16600	16600	16600	0
321	20250218	155100	380600830	16600	16600	16600	16600	0
322	20250218	155000	380600830	16600	16600	16600	16600	0
323	20250218	154900	380600830	16600	16600	16600	16600	0
324	20250218	154800	380600830	16600	16600	16600	16600	0
325	20250218	154700	380600830	16600	16600	16600	16600	0
326	20250218	154600	380600830	16600	16600	16600	16600	0
327	20250218	154500	380600830	16600	16600	16600	16600	0
328	20250218	154400	380600830	16600	16600	16600	16600	0
329	20250218	154300	380600830	16600	16600	16600	16600	0
330	20250218	154200	380600830	16600	16600	16600	16600	0
331	20250218	154100	380600830	16600	16600	16600	16600	0
332	20250218	154000	380600830	16600	16600	16600	16600	643
333	20250218	153900	380600830	16600	16600	16600	16600	0
334	20250218	153800	380600830	16600	16600	16600	16600	0
335	20250218	153700	380600830	16600	16600	16600	16600	0
336	20250218	153600	380600830	16600	16600	16600	16600	0
337	20250218	153500	380600830	16600	16600	16600	16600	0
338	20250218	153400	380600830	16600	16600	16600	16600	0
339	20250218	153300	380600830	16600	16600	16600	16600	0
340	20250218	153200	380600830	16600	16600	16600	16600	0
341	20250218	153100	380600830	16600	16600	16600	16600	0
342	20250218	153000	380600830	16600	16600	16600	16600	643
343	20250218	152900	369927030	16600	16600	16600	16600	0
344	20250218	152800	369927030	16600	16600	16600	16600	0
345	20250218	152700	369927030	16600	16600	16600	16600	0
346	20250218	152600	369927030	16600	16600	16600	16600	0
347	20250218	152500	369927030	16600	16600	16600	16600	0
348	20250218	152400	369927030	16600	16600	16600	16600	0
349	20250218	152300	369927030	16600	16600	16600	16600	0
350	20250218	152200	369927030	16600	16600	16600	16600	0
351	20250218	152100	369927030	16600	16600	16600	16600	0
352	20250218	152000	369927030	16600	16600	16600	16600	0
353	20250218	151900	369927030	16600	16600	16650	16600	32
354	20250218	151800	369395230	16600	16630	16630	16600	11
355	20250218	151700	369212560	16650	16650	16650	16650	0
356	20250218	151600	369212560	16650	16650	16650	16650	15
357	20250218	151500	368962810	16650	16650	16650	16650	1
358	20250218	151400	368946160	16650	16650	16650	16650	0
359	20250218	151300	368946160	16650	16650	16650	16650	3
360	20250218	151200	368896210	16650	16620	16650	16620	229
361	20250218	151100	365090140	16620	16640	16640	16610	312
362	20250218	151000	359900910	16620	16640	16640	16620	2
363	20250218	150900	359867650	16640	16640	16640	16640	2
364	20250218	150800	359834370	16640	16630	16640	16620	141
365	20250218	150700	357489630	16640	16640	16640	16640	2
366	20250218	150600	357456350	16630	16630	16630	16630	11
367	20250218	150500	357273420	16640	16640	16640	16640	1
368	20250218	150400	357256780	16630	16630	16630	16630	18
369	20250218	150300	356957440	16630	16630	16630	16630	11
370	20250218	150200	356774510	16620	16620	16620	16620	0
371	20250218	150100	356774510	16620	16630	16630	16620	33
372	20250218	150000	356226040	16630	16630	16630	16630	0
373	20250218	145900	356226040	16630	16630	16630	16630	1
374	20250218	145800	356209410	16610	16610	16610	16610	0
375	20250218	145700	356209410	16610	16610	16620	16610	410
376	20250218	145600	349398310	16610	16610	16610	16610	0
377	20250218	145500	349398310	16610	16620	16620	16610	109
378	20250218	145400	347587800	16620	16640	16640	16620	987
379	20250218	145300	331178870	16640	16640	16640	16640	0
380	20250218	145200	331178870	16640	16640	16640	16640	0
381	20250218	145100	331178870	16640	16640	16640	16640	0
382	20250218	145000	331178870	16640	16640	16640	16640	200
383	20250218	144900	327850870	16640	16680	16680	16640	184
384	20250218	144800	324786050	16650	16650	16650	16650	1
385	20250218	144700	324769400	16650	16650	16650	16650	403
386	20250218	144600	318059450	16660	16680	16680	16660	372
387	20250218	144500	311859410	16680	16680	16680	16680	0
388	20250218	144400	311859410	16680	16680	16680	16680	2
389	20250218	144300	311826050	16680	16680	16680	16680	3
390	20250218	144200	311776010	16680	16680	16680	16680	0
391	20250218	144100	311776010	16680	16700	16700	16680	206
392	20250218	144000	308338960	16700	16700	16700	16700	50
393	20250218	143900	307503960	16760	16760	16760	16760	0
394	20250218	143800	307503960	16760	16760	16760	16760	0
395	20250218	143700	307503960	16760	16760	16760	16760	110
396	20250218	143600	305660360	16760	16760	16760	16760	0
397	20250218	143500	305660360	16760	16760	16760	16760	3
398	20250218	143400	305610080	16760	16760	16760	16760	1
399	20250218	143300	305593320	16670	16670	16670	16670	0
400	20250218	143200	305593320	16670	16670	16670	16670	0
401	20250218	143100	305593320	16670	16670	16670	16670	10
402	20250218	143000	305426620	16670	16670	16670	16670	0
403	20250218	142900	305426620	16670	16670	16670	16670	0
404	20250218	142800	305426620	16670	16670	16670	16670	0
405	20250218	142700	305426620	16670	16670	16670	16670	0
406	20250218	142600	305426620	16670	16670	16670	16670	0
407	20250218	142500	305426620	16670	16670	16670	16670	0
408	20250218	142400	305426620	16670	16670	16670	16670	0
409	20250218	142300	305426620	16670	16670	16670	16670	0
410	20250218	142200	305426620	16670	16670	16670	16670	0
411	20250218	142100	305426620	16670	16670	16670	16670	0
412	20250218	142000	305426620	16670	16670	16670	16670	10
413	20250218	141900	305259920	16670	16760	16760	16670	189
414	20250218	141800	302100110	16670	16670	16670	16670	0
415	20250218	141700	302100110	16670	16670	16670	16670	0
416	20250218	141600	302100110	16670	16670	16670	16670	0
417	20250218	141500	302100110	16670	16680	16680	16670	225
418	20250218	141400	298347120	16680	16680	16680	16680	0
419	20250218	141300	298347120	16680	16680	16680	16680	0
420	20250218	141200	298347120	16680	16680	16680	16680	0
421	20250218	141100	298347120	16680	16680	16680	16680	0
422	20250218	141000	298347120	16680	16680	16680	16680	0
423	20250218	140900	298347120	16680	16680	16680	16680	0
424	20250218	140800	298347120	16680	16680	16680	16680	0
425	20250218	140700	298347120	16680	16680	16680	16680	0
426	20250218	140600	298347120	16680	16680	16680	16680	0
427	20250218	140500	298347120	16680	16680	16680	16680	17
428	20250218	140400	298063560	16690	16690	16690	16690	0
429	20250218	140300	298063560	16690	16690	16690	16690	0
430	20250218	140200	298063560	16690	16690	16690	16690	0
431	20250218	140100	298063560	16690	16760	16760	16690	162
432	20250218	140000	295358690	16690	16690	16690	16690	0
433	20250218	135900	295358690	16690	16690	16690	16690	0
434	20250218	135800	295358690	16690	16690	16690	16690	0
435	20250218	135700	295358690	16690	16690	16690	16690	0
436	20250218	135600	295358690	16690	16690	16690	16690	0
437	20250218	135500	295358690	16690	16690	16690	16690	0
438	20250218	135400	295358690	16690	16690	16690	16690	0
439	20250218	135300	295358690	16690	16690	16690	16690	20
440	20250218	135200	295024890	16680	16680	16680	16680	0
441	20250218	135100	295024890	16680	16680	16680	16680	0
442	20250218	135000	295024890	16680	16680	16680	16680	0
443	20250218	134900	295024890	16680	16680	16680	16680	0
444	20250218	134800	295024890	16680	16680	16680	16680	12
445	20250218	134700	294824730	16790	16790	16790	16790	0
446	20250218	134600	294824730	16790	16680	16790	16680	4
447	20250218	134500	294757790	16680	16680	16680	16680	0
448	20250218	134400	294757790	16680	16680	16680	16680	0
449	20250218	134300	294757790	16680	16680	16680	16680	0
450	20250218	134200	294757790	16680	16680	16680	16680	0
451	20250218	134100	294757790	16680	16770	16790	16680	309
452	20250218	134000	289591040	16680	16680	16680	16680	0
453	20250218	133900	289591040	16680	16680	16680	16680	0
454	20250218	133800	289591040	16680	16680	16680	16680	0
455	20250218	133700	289591040	16680	16680	16680	16680	109
456	20250218	133600	287772920	16690	16690	16690	16690	0
457	20250218	133500	287772920	16690	16690	16690	16690	10
458	20250218	133400	287606020	16690	16690	16690	16690	0
459	20250218	133300	287606020	16690	16720	16720	16690	1899
460	20250218	133200	255890080	16720	16720	16720	16720	0
461	20250218	133100	255890080	16720	16720	16720	16720	0
462	20250218	133000	255890080	16720	16730	16730	16720	2
463	20250218	132900	255856630	16700	16700	16700	16700	0
464	20250218	132800	255856630	16700	16700	16700	16700	0
465	20250218	132700	255856630	16700	16700	16700	16700	0
466	20250218	132600	255856630	16700	16700	16700	16700	0
467	20250218	132500	255856630	16700	16700	16700	16700	0
468	20250218	132400	255856630	16700	16700	16700	16700	0
469	20250218	132300	255856630	16700	16700	16700	16700	0
470	20250218	132200	255856630	16700	16700	16700	16700	0
471	20250218	132100	255856630	16700	16700	16700	16700	0
472	20250218	132000	255856630	16700	16700	16700	16700	0
473	20250218	131900	255856630	16700	16700	16700	16700	0
474	20250218	131800	255856630	16700	16700	16700	16700	0
475	20250218	131700	255856630	16700	16700	16700	16700	0
476	20250218	131600	255856630	16700	16700	16700	16700	263
477	20250218	131500	251464530	16710	16740	16740	16710	339
478	20250218	131400	245797160	16790	16790	16790	16790	0
479	20250218	131300	245797160	16790	16790	16790	16790	0
480	20250218	131200	245797160	16790	16790	16790	16790	0
481	20250218	131100	245797160	16790	16790	16790	16790	0
482	20250218	131000	245797160	16790	16740	16790	16730	99
483	20250218	130900	244140810	16740	16740	16740	16740	34
484	20250218	130800	243571650	16750	16750	16750	16750	0
485	20250218	130700	243571650	16750	16760	16760	16750	116
486	20250218	130600	241627850	16760	16760	16760	16760	20
487	20250218	130500	241292650	16790	16790	16790	16790	0
488	20250218	130400	241292650	16790	16790	16790	16790	0
489	20250218	130300	241292650	16790	16790	16790	16790	0
490	20250218	130200	241292650	16790	16790	16790	16790	4
491	20250218	130100	241225490	16790	16790	16790	16790	1
492	20250218	130000	241208700	16760	16790	16790	16760	2
493	20250218	125900	241175150	16750	16750	16750	16750	0
494	20250218	125800	241175150	16750	16750	16750	16750	0
495	20250218	125700	241175150	16750	16750	16750	16750	0
496	20250218	125600	241175150	16750	16750	16750	16750	153
497	20250218	125500	238612400	16760	16760	16760	16760	10
498	20250218	125400	238444800	16800	16800	16800	16800	0
499	20250218	125300	238444800	16800	16800	16800	16800	0
500	20250218	125200	238444800	16800	16800	16800	16800	0
501	20250218	125100	238444800	16800	16800	16800	16800	0
502	20250218	125000	238444800	16800	16800	16800	16800	0
503	20250218	124900	238444800	16800	16800	16800	16800	0
504	20250218	124800	238444800	16800	16800	16800	16800	0
505	20250218	124700	238444800	16800	16800	16800	16800	0
506	20250218	124600	238444800	16800	16800	16800	16800	2
507	20250218	124500	238411200	16800	16800	16800	16800	54
508	20250218	124400	237504000	16750	16750	16750	16750	0
509	20250218	124300	237504000	16750	16750	16750	16750	0
510	20250218	124200	237504000	16750	16750	16750	16750	0
511	20250218	124100	237504000	16750	16750	16750	16750	0
512	20250218	124000	237504000	16750	16750	16750	16750	0
513	20250218	123900	237504000	16750	16750	16750	16750	0
514	20250218	123800	237504000	16750	16750	16750	16750	0
515	20250218	123700	237504000	16750	16760	16760	16750	141
516	20250218	123600	235141790	16800	16800	16800	16800	1
517	20250218	123500	235124990	16770	16770	16770	16770	0
518	20250218	123400	235124990	16770	16770	16770	16770	0
519	20250218	123300	235124990	16770	16770	16770	16760	116
520	20250218	123200	233180760	16760	16760	16760	16760	0
521	20250218	123100	233180760	16760	16760	16760	16760	0
522	20250218	123000	233180760	16760	16760	16760	16760	0
523	20250218	122900	233180760	16760	16760	16760	16760	0
524	20250218	122800	233180760	16760	16760	16760	16760	0
525	20250218	122700	233180760	16760	16760	16760	16760	0
526	20250218	122600	233180760	16760	16760	16760	16760	0
527	20250218	122500	233180760	16760	16760	16760	16760	0
528	20250218	122400	233180760	16760	16760	16760	16760	0
529	20250218	122300	233180760	16760	16770	16770	16760	374
530	20250218	122200	226910170	16760	16760	16760	16760	0
531	20250218	122100	226910170	16760	16760	16760	16760	0
532	20250218	122000	226910170	16760	16760	16760	16760	0
533	20250218	121900	226910170	16760	16760	16760	16760	0
534	20250218	121800	226910170	16760	16760	16760	16760	0
535	20250218	121700	226910170	16760	16760	16760	16760	0
536	20250218	121600	226910170	16760	16760	16760	16760	182
537	20250218	121500	223859850	16860	16810	16860	16810	59
538	20250218	121400	222867860	16770	16850	16850	16770	1392
539	20250218	121300	199477650	16850	16850	16850	16850	0
540	20250218	121200	199477650	16850	16870	16870	16850	10
541	20250218	121100	199309090	16870	16870	16870	16870	0
542	20250218	121000	199309090	16870	16870	16870	16870	0
543	20250218	120900	199309090	16870	16870	16870	16870	0
544	20250218	120800	199309090	16870	16870	16870	16870	0
545	20250218	120700	199309090	16870	16870	16870	16870	0
546	20250218	120600	199309090	16870	16870	16870	16870	0
547	20250218	120500	199309090	16870	16870	16870	16870	0
548	20250218	120400	199309090	16870	16870	16870	16870	0
549	20250218	120300	199309090	16870	16870	16870	16870	0
550	20250218	120200	199309090	16870	16870	16870	16870	0
551	20250218	120100	199309090	16870	16870	16870	16870	0
552	20250218	120000	199309090	16870	16870	16870	16870	0
553	20250218	115900	199309090	16870	16890	16890	16870	7
554	20250218	115800	199190980	16890	16890	16890	16890	0
555	20250218	115700	199190980	16890	16890	16890	16890	0
556	20250218	115600	199190980	16890	16890	16890	16890	0
557	20250218	115500	199190980	16890	16890	16890	16890	0
558	20250218	115400	199190980	16890	16890	16890	16890	0
559	20250218	115300	199190980	16890	16890	16890	16890	0
560	20250218	115200	199190980	16890	16900	16990	16890	106
561	20250218	115100	197390730	16900	16910	16910	16900	34
562	20250218	115000	196816010	16980	16980	16980	16980	0
563	20250218	114900	196816010	16980	16980	16980	16980	0
564	20250218	114800	196816010	16980	16990	16990	16940	20
565	20250218	114700	196476350	17010	17010	17010	17010	0
566	20250218	114600	196476350	17010	17010	17010	17010	0
567	20250218	114500	196476350	17010	17010	17010	17010	0
568	20250218	114400	196476350	17010	17010	17010	17010	0
569	20250218	114300	196476350	17010	17010	17010	17010	0
570	20250218	114200	196476350	17010	17010	17010	17010	0
571	20250218	114100	196476350	17010	17010	17010	17010	1
572	20250218	114000	196459340	17020	17020	17020	17020	0
573	20250218	113900	196459340	17020	17020	17020	17020	0
574	20250218	113800	196459340	17020	17000	17020	17000	98
575	20250218	113700	194793100	16910	16910	16910	16910	204
576	20250218	113600	191343460	16990	16990	16990	16990	0
577	20250218	113500	191343460	16990	16990	16990	16990	0
578	20250218	113400	191343460	16990	16990	16990	16990	47
579	20250218	113300	190544930	17040	17040	17040	17040	0
580	20250218	113200	190544930	17040	17040	17040	17040	106
581	20250218	113100	188738690	17040	17040	17040	17040	525
582	20250218	113000	179792690	17040	17040	17040	17040	0
583	20250218	112900	179792690	17040	17040	17040	17040	0
584	20250218	112800	179792690	17040	17040	17040	17040	0
585	20250218	112700	179792690	17040	16950	17040	16950	751
586	20250218	112600	167038360	16920	16920	16920	16920	0
587	20250218	112500	167038360	16920	16920	16920	16920	80
588	20250218	112400	165684760	16890	16890	16890	16890	3
589	20250218	112300	165634090	16880	16880	16880	16880	0
590	20250218	112200	165634090	16880	16880	16880	16880	0
591	20250218	112100	165634090	16880	16880	16880	16880	8
592	20250218	112000	165499050	16850	16840	16850	16840	51
593	20250218	111900	164639710	16840	16840	16840	16840	0
594	20250218	111800	164639710	16840	16840	16840	16840	0
595	20250218	111700	164639710	16840	16840	16840	16840	0
596	20250218	111600	164639710	16840	16840	16840	16840	4
597	20250218	111500	164572350	16800	16800	16800	16800	0
598	20250218	111400	164572350	16800	16800	16800	16800	0
599	20250218	111300	164572350	16800	16800	16800	16800	0
600	20250218	111200	164572350	16800	16800	16800	16800	0
601	20250218	111100	164572350	16800	16800	16800	16800	24
602	20250218	111000	164169150	16800	16800	16800	16800	0
603	20250218	110900	164169150	16800	16800	16800	16800	0
604	20250218	110800	164169150	16800	16800	16800	16800	0
605	20250218	110700	164169150	16800	16800	16800	16800	0
606	20250218	110600	164169150	16800	16800	16800	16800	0
607	20250218	110500	164169150	16800	16800	16800	16800	0
608	20250218	110400	164169150	16800	16800	16800	16800	0
609	20250218	110300	164169150	16800	16800	16800	16800	10
610	20250218	110200	164001150	16800	16800	16800	16800	0
611	20250218	110100	164001150	16800	16800	16800	16800	0
612	20250218	110000	164001150	16800	16800	16800	16800	0
613	20250218	105900	164001150	16800	16800	16800	16800	0
614	20250218	105800	164001150	16800	16800	16800	16800	0
615	20250218	105700	164001150	16800	16800	16800	16800	0
616	20250218	105600	164001150	16800	16800	16800	16800	0
617	20250218	105500	164001150	16800	16800	16800	16800	0
618	20250218	105400	164001150	16800	16800	16800	16800	0
619	20250218	105300	164001150	16800	16800	16800	16800	0
620	20250218	105200	164001150	16800	16820	16820	16800	100
621	20250218	105100	162320150	16830	16830	16830	16830	0
622	20250218	105000	162320150	16830	16830	16830	16830	50
623	20250218	104900	161478650	16840	16840	16840	16840	0
624	20250218	104800	161478650	16840	16840	16840	16840	5
625	20250218	104700	161394450	16840	16840	16840	16840	0
626	20250218	104600	161394450	16840	16840	16840	16840	0
627	20250218	104500	161394450	16840	16840	16840	16840	1
628	20250218	104400	161377610	16830	16830	16830	16830	71
629	20250218	104300	160182680	16730	16740	16740	16730	20
630	20250218	104200	159847930	16750	16750	16750	16750	0
631	20250218	104100	159847930	16750	16750	16750	16750	0
632	20250218	104000	159847930	16750	16750	16750	16750	0
633	20250218	103900	159847930	16750	16780	16780	16750	3089
634	20250218	103800	108106060	16800	16800	16800	16800	0
635	20250218	103700	108106060	16800	16800	16800	16800	3
636	20250218	103600	108055660	16770	16770	16770	16770	0
637	20250218	103500	108055660	16770	16770	16770	16770	0
638	20250218	103400	108055660	16770	16770	16770	16770	71
639	20250218	103300	106864990	16770	16770	16770	16770	0
640	20250218	103200	106864990	16770	16770	16770	16770	0
641	20250218	103100	106864990	16770	16770	16770	16770	0
642	20250218	103000	106864990	16770	16770	16770	16770	0
643	20250218	102900	106864990	16770	16770	16770	16770	0
644	20250218	102800	106864990	16770	16770	16770	16770	0
645	20250218	102700	106864990	16770	16770	16770	16770	100
646	20250218	102600	105187990	16780	16790	16790	16780	110
647	20250218	102500	103341990	16800	16800	16800	16800	13
648	20250218	102400	103123590	16800	16820	16820	16800	350
649	20250218	102300	97243080	16810	16810	16810	16810	0
650	20250218	102200	97243080	16810	16810	16810	16810	0
651	20250218	102100	97243080	16810	16810	16810	16810	0
652	20250218	102000	97243080	16810	16810	16810	16810	1
653	20250218	101900	97226270	16890	16890	16890	16890	11
654	20250218	101800	97040480	16890	16890	16890	16890	0
655	20250218	101700	97040480	16890	16890	16890	16890	0
656	20250218	101600	97040480	16890	16890	16890	16890	0
657	20250218	101500	97040480	16890	16890	16890	16890	2
658	20250218	101400	97006700	16890	16790	16890	16790	111
659	20250218	101300	95141780	16790	16790	16790	16790	28
660	20250218	101200	94671660	16770	16770	16770	16770	0
661	20250218	101100	94671660	16770	16780	16780	16770	66
662	20250218	101000	93564310	16780	16780	16780	16780	0
663	20250218	100900	93564310	16780	16780	16780	16780	67
664	20250218	100800	92440050	16790	16800	16800	16790	4
665	20250218	100700	92372880	16800	16800	16800	16800	0
666	20250218	100600	92372880	16800	16800	16800	16800	0
667	20250218	100500	92372880	16800	16800	16800	16800	0
668	20250218	100400	92372880	16800	16800	16800	16800	1
669	20250218	100300	92356080	16800	16800	16800	16800	200
670	20250218	100200	88996080	16800	16800	16800	16800	0
671	20250218	100100	88996080	16800	16800	16800	16800	116
672	20250218	100000	87047280	16800	16800	16800	16800	100
673	20250218	095900	85367280	16800	16800	16800	16800	6
674	20250218	095800	85266480	16800	16800	16800	16800	94
675	20250218	095700	83687280	16800	16820	16820	16800	120
676	20250218	095600	81669890	16800	16800	16800	16800	0
677	20250218	095500	81669890	16800	16800	16800	16800	0
678	20250218	095400	81669890	16800	16800	16800	16800	0
679	20250218	095300	81669890	16800	16800	16800	16800	0
680	20250218	095200	81669890	16800	16850	16850	16800	1017
681	20250218	095100	64575830	16850	16850	16850	16850	0
682	20250218	095000	64575830	16850	16850	16850	16850	0
683	20250218	094900	64575830	16850	16850	16850	16850	4
684	20250218	094800	64508430	16870	16880	16880	16870	102
685	20250218	094700	62786860	16880	16880	16880	16880	0
686	20250218	094600	62786860	16880	16880	16880	16880	0
687	20250218	094500	62786860	16880	16880	16880	16880	0
688	20250218	094400	62786860	16880	16880	16880	16880	0
689	20250218	094300	62786860	16880	16930	16930	16880	334
690	20250218	094200	57142020	16980	16980	16980	16980	0
691	20250218	094100	57142020	16980	16980	16980	16980	0
692	20250218	094000	57142020	16980	16980	16980	16980	10
693	20250218	093900	56972220	16990	16990	16990	16990	0
694	20250218	093800	56972220	16990	16990	16990	16990	0
695	20250218	093700	56972220	16990	16990	16990	16990	0
696	20250218	093600	56972220	16990	16990	16990	16990	0
697	20250218	093500	56972220	16990	16990	16990	16990	0
698	20250218	093400	56972220	16990	16990	16990	16990	0
699	20250218	093300	56972220	16990	16990	16990	16990	0
700	20250218	093200	56972220	16990	16990	16990	16990	7
701	20250218	093100	56853290	16990	16990	16990	16990	45
702	20250218	093000	56088740	16970	16970	16970	16970	0
703	20250218	092900	56088740	16970	16970	16970	16970	1
704	20250218	092800	56071770	16970	16970	16970	16970	0
705	20250218	092700	56071770	16970	16970	16970	16970	0
706	20250218	092600	56071770	16970	16980	16980	16970	11
707	20250218	092500	55885090	17000	17000	17000	17000	15
708	20250218	092400	55630090	17000	17010	17010	17000	338
709	20250218	092300	49880760	17010	17010	17020	17010	603
710	20250218	092200	39620730	17010	16970	17010	16970	83
711	20250218	092100	38210060	16850	16850	16850	16850	0
712	20250218	092000	38210060	16850	16850	16850	16850	2
713	20250218	091900	38176360	16940	16890	16970	16890	176
714	20250218	091800	35191150	16810	16810	16810	16810	0
715	20250218	091700	35191150	16810	16810	16810	16810	0
716	20250218	091600	35191150	16810	16810	16810	16810	17
717	20250218	091500	34905380	16800	16800	16800	16800	0
718	20250218	091400	34905380	16800	16890	16890	16800	114
719	20250218	091300	32990090	16800	16800	16800	16800	8
720	20250218	091200	32855690	16800	16800	16800	16800	0
721	20250218	091100	32855690	16800	16800	16800	16800	12
722	20250218	091000	32654090	16800	16720	16800	16720	67
723	20250218	090900	31529370	16800	16800	16800	16800	7
724	20250218	090800	31411770	16850	16850	16850	16850	0
725	20250218	090700	31411770	16850	16850	16850	16850	0
726	20250218	090600	31411770	16850	16760	16850	16650	104
727	20250218	090500	29668770	16860	16910	17000	16850	534
728	20250218	090400	20652780	17010	16910	17010	16910	100
729	20250218	090300	18953380	16910	17010	17010	16910	382
730	20250218	090200	12466280	17020	17030	17420	17020	553
731	20250218	090100	3051940	17020	17020	17020	17020	0
732	20250218	090000	3051940	17020	17570	17570	17000	177