KissMeData/029460/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	191400	315469360	18600	18600	18600	18600	1114
3	20250219	191300	315469360	18600	18600	18600	18600	0
4	20250219	191200	315469360	18600	18600	18600	18600	0
5	20250219	191100	315469360	18600	18600	18600	18600	0
6	20250219	191000	315469360	18600	18600	18600	18600	0
7	20250219	190900	315469360	18600	18600	18600	18600	0
8	20250219	190800	315469360	18600	18600	18600	18600	0
9	20250219	190700	315469360	18600	18600	18600	18600	0
10	20250219	190600	315469360	18600	18600	18600	18600	0
11	20250219	190500	315469360	18600	18600	18600	18600	0
12	20250219	190400	315469360	18600	18600	18600	18600	0
13	20250219	190300	315469360	18600	18600	18600	18600	0
14	20250219	190200	315469360	18600	18600	18600	18600	0
15	20250219	190100	315469360	18600	18600	18600	18600	0
16	20250219	190000	315469360	18600	18600	18600	18600	0
17	20250219	185900	315469360	18600	18600	18600	18600	0
18	20250219	185800	315469360	18600	18600	18600	18600	0
19	20250219	185700	315469360	18600	18600	18600	18600	0
20	20250219	185600	315469360	18600	18600	18600	18600	0
21	20250219	185500	315469360	18600	18600	18600	18600	0
22	20250219	185400	315469360	18600	18600	18600	18600	0
23	20250219	185300	315469360	18600	18600	18600	18600	0
24	20250219	185200	315469360	18600	18600	18600	18600	0
25	20250219	185100	315469360	18600	18600	18600	18600	0
26	20250219	185000	315469360	18600	18600	18600	18600	0
27	20250219	184900	315469360	18600	18600	18600	18600	0
28	20250219	184800	315469360	18600	18600	18600	18600	0
29	20250219	184700	315469360	18600	18600	18600	18600	0
30	20250219	184600	315469360	18600	18600	18600	18600	0
31	20250219	184500	315469360	18600	18600	18600	18600	0
32	20250219	184400	315469360	18600	18600	18600	18600	1114
33	20250219	184300	315469360	18600	18600	18600	18600	0
34	20250219	184200	315469360	18600	18600	18600	18600	0
35	20250219	184100	315469360	18600	18600	18600	18600	0
36	20250219	184000	315469360	18600	18600	18600	18600	0
37	20250219	183900	315469360	18600	18600	18600	18600	0
38	20250219	183800	315469360	18600	18600	18600	18600	0
39	20250219	183700	315469360	18600	18600	18600	18600	0
40	20250219	183600	315469360	18600	18600	18600	18600	0
41	20250219	183500	315469360	18600	18600	18600	18600	0
42	20250219	183400	315469360	18600	18600	18600	18600	0
43	20250219	183300	315469360	18600	18600	18600	18600	0
44	20250219	183200	315469360	18600	18600	18600	18600	0
45	20250219	183100	315469360	18600	18600	18600	18600	0
46	20250219	183000	315469360	18600	18600	18600	18600	0
47	20250219	182900	315469360	18600	18600	18600	18600	0
48	20250219	182800	315469360	18600	18600	18600	18600	0
49	20250219	182700	315469360	18600	18600	18600	18600	0
50	20250219	182600	315469360	18600	18600	18600	18600	0
51	20250219	182500	315469360	18600	18600	18600	18600	0
52	20250219	182400	315469360	18600	18600	18600	18600	0
53	20250219	182300	315469360	18600	18600	18600	18600	0
54	20250219	182200	315469360	18600	18600	18600	18600	0
55	20250219	182100	315469360	18600	18600	18600	18600	0
56	20250219	182000	315469360	18600	18600	18600	18600	0
57	20250219	181900	315469360	18600	18600	18600	18600	0
58	20250219	181800	315469360	18600	18600	18600	18600	0
59	20250219	181700	315469360	18600	18600	18600	18600	0
60	20250219	181600	315469360	18600	18600	18600	18600	0
61	20250219	181500	315469360	18600	18600	18600	18600	0
62	20250219	181400	315469360	18600	18600	18600	18600	1114
63	20250219	181300	315469360	18600	18600	18600	18600	0
64	20250219	181200	315469360	18600	18600	18600	18600	0
65	20250219	181100	315469360	18600	18600	18600	18600	0
66	20250219	181000	315469360	18600	18600	18600	18600	0
67	20250219	180900	315469360	18600	18600	18600	18600	0
68	20250219	180800	315469360	18600	18600	18600	18600	0
69	20250219	180700	315469360	18600	18600	18600	18600	0
70	20250219	180600	315469360	18600	18600	18600	18600	0
71	20250219	180500	315469360	18600	18600	18600	18600	0
72	20250219	180400	315469360	18600	18600	18600	18600	0
73	20250219	180300	315469360	18600	18600	18600	18600	0
74	20250219	180200	315469360	18600	18600	18600	18600	0
75	20250219	180100	315469360	18600	18600	18600	18600	0
76	20250219	180000	315469360	18600	18600	18600	18600	0
77	20250219	175900	315469360	18600	18600	18600	18600	0
78	20250219	175800	315469360	18600	18600	18600	18600	0
79	20250219	175700	315469360	18600	18600	18600	18600	0
80	20250219	175600	315469360	18600	18600	18600	18600	0
81	20250219	175500	315469360	18600	18600	18600	18600	0
82	20250219	175400	315469360	18600	18600	18600	18600	0
83	20250219	175300	315469360	18600	18600	18600	18600	0
84	20250219	175200	315469360	18600	18600	18600	18600	0
85	20250219	175100	315469360	18600	18600	18600	18600	0
86	20250219	175000	315469360	18600	18600	18600	18600	0
87	20250219	174900	315469360	18600	18600	18600	18600	0
88	20250219	174800	315469360	18600	18600	18600	18600	0
89	20250219	174700	315469360	18600	18600	18600	18600	0
90	20250219	174600	315469360	18600	18600	18600	18600	0
91	20250219	174500	315469360	18600	18600	18600	18600	0
92	20250219	174400	315469360	18600	18600	18600	18600	1114
93	20250219	174300	315469360	18600	18600	18600	18600	0
94	20250219	174200	315469360	18600	18600	18600	18600	0
95	20250219	174100	315469360	18600	18600	18600	18600	0
96	20250219	174000	315469360	18600	18600	18600	18600	0
97	20250219	173900	315469360	18600	18600	18600	18600	0
98	20250219	173800	315469360	18600	18600	18600	18600	0
99	20250219	173700	315469360	18600	18600	18600	18600	0
100	20250219	173600	315469360	18600	18600	18600	18600	0
101	20250219	173500	315469360	18600	18600	18600	18600	0
102	20250219	173400	315469360	18600	18600	18600	18600	0
103	20250219	173300	315469360	18600	18600	18600	18600	0
104	20250219	173200	315469360	18600	18600	18600	18600	0
105	20250219	173100	315469360	18600	18600	18600	18600	0
106	20250219	173000	315469360	18600	18600	18600	18600	0
107	20250219	172900	315469360	18600	18600	18600	18600	0
108	20250219	172800	315469360	18600	18600	18600	18600	0
109	20250219	172700	315469360	18600	18600	18600	18600	0
110	20250219	172600	315469360	18600	18600	18600	18600	0
111	20250219	172500	315469360	18600	18600	18600	18600	0
112	20250219	172400	315469360	18600	18600	18600	18600	0
113	20250219	172300	315469360	18600	18600	18600	18600	0
114	20250219	172200	315469360	18600	18600	18600	18600	0
115	20250219	172100	315469360	18600	18600	18600	18600	0
116	20250219	172000	315469360	18600	18600	18600	18600	0
117	20250219	171900	315469360	18600	18600	18600	18600	0
118	20250219	171800	315469360	18600	18600	18600	18600	0
119	20250219	171700	315469360	18600	18600	18600	18600	0
120	20250219	171600	315469360	18600	18600	18600	18600	0
121	20250219	171500	315469360	18600	18600	18600	18600	0
122	20250219	171400	315469360	18600	18600	18600	18600	1114
123	20250219	171300	315469360	18600	18600	18600	18600	0
124	20250219	171200	315469360	18600	18600	18600	18600	0
125	20250219	171100	315469360	18600	18600	18600	18600	0
126	20250219	171000	315469360	18600	18600	18600	18600	0
127	20250219	170900	315469360	18600	18600	18600	18600	0
128	20250219	170800	315469360	18600	18600	18600	18600	0
129	20250219	170700	315469360	18600	18600	18600	18600	0
130	20250219	170600	315469360	18600	18600	18600	18600	0
131	20250219	170500	315469360	18600	18600	18600	18600	0
132	20250219	170400	315469360	18600	18600	18600	18600	0
133	20250219	170300	315469360	18600	18600	18600	18600	0
134	20250219	170200	315469360	18600	18600	18600	18600	0
135	20250219	170100	315469360	18600	18600	18600	18600	0
136	20250219	170000	315469360	18600	18600	18600	18600	0
137	20250219	165900	315469360	18600	18600	18600	18600	0
138	20250219	165800	315469360	18600	18600	18600	18600	0
139	20250219	165700	315469360	18600	18600	18600	18600	0
140	20250219	165600	315469360	18600	18600	18600	18600	0
141	20250219	165500	315469360	18600	18600	18600	18600	0
142	20250219	165400	315469360	18600	18600	18600	18600	0
143	20250219	165300	315469360	18600	18600	18600	18600	0
144	20250219	165200	315469360	18600	18600	18600	18600	0
145	20250219	165100	315469360	18600	18600	18600	18600	0
146	20250219	165000	315469360	18600	18600	18600	18600	0
147	20250219	164900	315469360	18600	18600	18600	18600	0
148	20250219	164800	315469360	18600	18600	18600	18600	0
149	20250219	164700	315469360	18600	18600	18600	18600	0
150	20250219	164600	315469360	18600	18600	18600	18600	0
151	20250219	164500	315469360	18600	18600	18600	18600	0
152	20250219	164400	315469360	18600	18600	18600	18600	1114
153	20250219	164300	315469360	18600	18600	18600	18600	0
154	20250219	164200	315469360	18600	18600	18600	18600	0
155	20250219	164100	315469360	18600	18600	18600	18600	0
156	20250219	164000	315469360	18600	18600	18600	18600	0
157	20250219	163900	315469360	18600	18600	18600	18600	0
158	20250219	163800	315469360	18600	18600	18600	18600	0
159	20250219	163700	315469360	18600	18600	18600	18600	0
160	20250219	163600	315469360	18600	18600	18600	18600	0
161	20250219	163500	315469360	18600	18600	18600	18600	0
162	20250219	163400	315469360	18600	18600	18600	18600	0
163	20250219	163300	315469360	18600	18600	18600	18600	0
164	20250219	163200	315469360	18600	18600	18600	18600	0
165	20250219	163100	315469360	18600	18600	18600	18600	0
166	20250219	163000	315469360	18600	18600	18600	18600	0
167	20250219	162900	315469360	18600	18600	18600	18600	0
168	20250219	162800	315469360	18600	18600	18600	18600	0
169	20250219	162700	315469360	18600	18600	18600	18600	0
170	20250219	162600	315469360	18600	18600	18600	18600	0
171	20250219	162500	315469360	18600	18600	18600	18600	0
172	20250219	162400	315469360	18600	18600	18600	18600	0
173	20250219	162300	315469360	18600	18600	18600	18600	0
174	20250219	162200	315469360	18600	18600	18600	18600	0
175	20250219	162100	315469360	18600	18600	18600	18600	0
176	20250219	162000	315469360	18600	18600	18600	18600	0
177	20250219	161900	315469360	18600	18600	18600	18600	0
178	20250219	161800	315469360	18600	18600	18600	18600	0
179	20250219	161700	315469360	18600	18600	18600	18600	0
180	20250219	161600	315469360	18600	18600	18600	18600	0
181	20250219	161500	315469360	18600	18600	18600	18600	0
182	20250219	161400	315469360	18600	18600	18600	18600	1114
183	20250219	161300	315469360	18600	18600	18600	18600	0
184	20250219	161200	315469360	18600	18600	18600	18600	0
185	20250219	161100	315469360	18600	18600	18600	18600	0
186	20250219	161000	315469360	18600	18600	18600	18600	0
187	20250219	160900	315469360	18600	18600	18600	18600	0
188	20250219	160800	315469360	18600	18600	18600	18600	0
189	20250219	160700	315469360	18600	18600	18600	18600	0
190	20250219	160600	315469360	18600	18600	18600	18600	0
191	20250219	160500	315469360	18600	18600	18600	18600	0
192	20250219	160400	315469360	18600	18600	18600	18600	0
193	20250219	160300	315469360	18600	18600	18600	18600	0
194	20250219	160200	315469360	18600	18600	18600	18600	0
195	20250219	160100	315469360	18600	18600	18600	18600	0
196	20250219	160000	315469360	18600	18600	18600	18600	0
197	20250219	155900	315469360	18600	18600	18600	18600	0
198	20250219	155800	315469360	18600	18600	18600	18600	0
199	20250219	155700	315469360	18600	18600	18600	18600	0
200	20250219	155600	315469360	18600	18600	18600	18600	0
201	20250219	155500	315469360	18600	18600	18600	18600	0
202	20250219	155400	315469360	18600	18600	18600	18600	0
203	20250219	155300	315469360	18600	18600	18600	18600	0
204	20250219	155200	315469360	18600	18600	18600	18600	0
205	20250219	155100	315469360	18600	18600	18600	18600	0
206	20250219	155000	315469360	18600	18600	18600	18600	0
207	20250219	154900	315469360	18600	18600	18600	18600	0
208	20250219	154800	315469360	18600	18600	18600	18600	0
209	20250219	154700	315469360	18600	18600	18600	18600	0
210	20250219	154600	315469360	18600	18600	18600	18600	0
211	20250219	154500	315469360	18600	18600	18600	18600	0
212	20250219	154400	315469360	18600	18600	18600	18600	1114
213	20250219	154300	315469360	18600	18600	18600	18600	0
214	20250219	154200	315469360	18600	18600	18600	18600	0
215	20250219	154100	315469360	18600	18600	18600	18600	0
216	20250219	154000	315469360	18600	18600	18600	18600	0
217	20250219	153900	315469360	18600	18600	18600	18600	0
218	20250219	153800	315469360	18600	18600	18600	18600	0
219	20250219	153700	315469360	18600	18600	18600	18600	0
220	20250219	153600	315469360	18600	18600	18600	18600	0
221	20250219	153500	315469360	18600	18600	18600	18600	0
222	20250219	153400	315469360	18600	18600	18600	18600	0
223	20250219	153300	315469360	18600	18600	18600	18600	0
224	20250219	153200	315469360	18600	18600	18600	18600	0
225	20250219	153100	315469360	18600	18600	18600	18600	0
226	20250219	153000	315469360	18600	18600	18600	18600	1114
227	20250219	152900	294748960	18690	18690	18690	18690	0
228	20250219	152800	294748960	18690	18690	18690	18690	0
229	20250219	152700	294748960	18690	18690	18690	18690	0
230	20250219	152600	294748960	18690	18690	18690	18690	0
231	20250219	152500	294748960	18690	18690	18690	18690	0
232	20250219	152400	294748960	18690	18690	18690	18690	0
233	20250219	152300	294748960	18690	18690	18690	18690	0
234	20250219	152200	294748960	18690	18690	18690	18690	0
235	20250219	152100	294748960	18690	18690	18690	18690	0
236	20250219	152000	294748960	18690	18690	18690	18690	0
237	20250219	151900	294748960	18690	18650	18690	18650	142
238	20250219	151800	292099860	18650	18650	18650	18650	0
239	20250219	151700	292099860	18650	18650	18650	18650	1
240	20250219	151600	292081210	18650	18650	18650	18650	40
241	20250219	151500	291335210	18630	18630	18630	18630	2
242	20250219	151400	291297950	18630	18630	18630	18630	11
243	20250219	151300	291093020	18620	18620	18620	18620	1
244	20250219	151200	291074400	18690	18610	18690	18610	27
245	20250219	151100	290570330	18600	18600	18600	18600	1
246	20250219	151000	290551730	18570	18680	18680	18570	26
247	20250219	150900	290066270	18570	18570	18570	18570	1
248	20250219	150800	290047700	18570	18570	18570	18570	1
249	20250219	150700	290029130	18570	18570	18630	18570	68
250	20250219	150600	288763710	18570	18570	18570	18570	11
251	20250219	150500	288559440	18570	18570	18570	18570	2
252	20250219	150400	288522300	18660	18660	18660	18570	8
253	20250219	150300	288373470	18570	18570	18570	18570	2
254	20250219	150200	288336330	18660	18580	18660	18570	1003
255	20250219	150100	269709390	18590	18590	18590	18590	1
256	20250219	150000	269690800	18690	18690	18690	18690	2
257	20250219	145900	269653420	18580	18580	18580	18580	1
258	20250219	145800	269634840	18700	18700	18700	18700	0
259	20250219	145700	269634840	18700	18700	18700	18700	0
260	20250219	145600	269634840	18700	18700	18700	18700	0
261	20250219	145500	269634840	18700	18700	18700	18700	0
262	20250219	145400	269634840	18700	18700	18700	18700	0
263	20250219	145300	269634840	18700	18700	18700	18700	2
264	20250219	145200	269597440	18700	18590	18700	18590	3
265	20250219	145100	269541450	18590	18700	18700	18590	102
266	20250219	145000	267645050	18590	18590	18590	18590	10
267	20250219	144900	267459150	18710	18710	18710	18710	0
268	20250219	144800	267459150	18710	18710	18710	18710	0
269	20250219	144700	267459150	18710	18710	18710	18710	0
270	20250219	144600	267459150	18710	18710	18710	18710	0
271	20250219	144500	267459150	18710	18710	18710	18710	0
272	20250219	144400	267459150	18710	18710	18710	18710	0
273	20250219	144300	267459150	18710	18710	18710	18710	0
274	20250219	144200	267459150	18710	18710	18710	18710	0
275	20250219	144100	267459150	18710	18710	18710	18710	0
276	20250219	144000	267459150	18710	18710	18710	18710	0
277	20250219	143900	267459150	18710	18710	18710	18710	0
278	20250219	143800	267459150	18710	18710	18710	18710	1
279	20250219	143700	267440440	18710	18710	18710	18710	0
280	20250219	143600	267440440	18710	18710	18710	18710	0
281	20250219	143500	267440440	18710	18710	18710	18710	1
282	20250219	143400	267421730	18710	18710	18710	18710	0
283	20250219	143300	267421730	18710	18710	18710	18710	11
284	20250219	143200	267215920	18710	18710	18710	18710	0
285	20250219	143100	267215920	18710	18710	18710	18710	0
286	20250219	143000	267215920	18710	18710	18710	18710	0
287	20250219	142900	267215920	18710	18590	18710	18590	50
288	20250219	142800	266284190	18720	18720	18720	18720	0
289	20250219	142700	266284190	18720	18720	18720	18720	0
290	20250219	142600	266284190	18720	18720	18720	18720	0
291	20250219	142500	266284190	18720	18720	18720	18720	0
292	20250219	142400	266284190	18720	18720	18720	18720	0
293	20250219	142300	266284190	18720	18720	18720	18720	0
294	20250219	142200	266284190	18720	18720	18720	18720	0
295	20250219	142100	266284190	18720	18720	18720	18720	0
296	20250219	142000	266284190	18720	18660	18720	18660	110
297	20250219	141900	264227750	18660	18660	18660	18660	0
298	20250219	141800	264227750	18660	18660	18660	18660	1
299	20250219	141700	264209090	18660	18660	18660	18660	0
300	20250219	141600	264209090	18660	18660	18660	18660	0
301	20250219	141500	264209090	18660	18660	18660	18660	0
302	20250219	141400	264209090	18660	18660	18660	18660	1
303	20250219	141300	264190430	18660	18660	18660	18660	0
304	20250219	141200	264190430	18660	18660	18660	18660	0
305	20250219	141100	264190430	18660	18660	18660	18660	0
306	20250219	141000	264190430	18660	18660	18660	18660	0
307	20250219	140900	264190430	18660	18660	18660	18660	0
308	20250219	140800	264190430	18660	18660	18660	18660	0
309	20250219	140700	264190430	18660	18660	18660	18660	1
310	20250219	140600	264171770	18660	18660	18660	18660	0
311	20250219	140500	264171770	18660	18660	18660	18660	0
312	20250219	140400	264171770	18660	18660	18660	18660	0
313	20250219	140300	264171770	18660	18660	18660	18660	0
314	20250219	140200	264171770	18660	18660	18660	18660	1
315	20250219	140100	264153110	18570	18570	18570	18570	0
316	20250219	140000	264153110	18570	18570	18570	18570	0
317	20250219	135900	264153110	18570	18570	18570	18570	0
318	20250219	135800	264153110	18570	18570	18570	18570	0
319	20250219	135700	264153110	18570	18570	18570	18570	245
320	20250219	135600	259603460	18570	18580	18580	18570	762
321	20250219	135500	245445520	18590	18590	18590	18590	45
322	20250219	135400	244608970	18590	18590	18590	18590	0
323	20250219	135300	244608970	18590	18590	18590	18590	0
324	20250219	135200	244608970	18590	18590	18590	18590	0
325	20250219	135100	244608970	18590	18590	18590	18590	0
326	20250219	135000	244608970	18590	18590	18590	18590	0
327	20250219	134900	244608970	18590	18600	18600	18590	80
328	20250219	134800	243121720	18580	18580	18580	18580	5
329	20250219	134700	243028820	18710	18710	18710	18710	0
330	20250219	134600	243028820	18710	18710	18710	18710	0
331	20250219	134500	243028820	18710	18710	18710	18710	0
332	20250219	134400	243028820	18710	18710	18710	18710	0
333	20250219	134300	243028820	18710	18660	18710	18660	35
334	20250219	134200	242375620	18570	18570	18570	18570	0
335	20250219	134100	242375620	18570	18580	18580	18570	1066
336	20250219	134000	222578710	18570	18590	18590	18570	2000
337	20250219	133900	185434380	18720	18720	18720	18720	0
338	20250219	133800	185434380	18720	18720	18720	18720	0
339	20250219	133700	185434380	18720	18720	18720	18720	0
340	20250219	133600	185434380	18720	18720	18720	18720	0
341	20250219	133500	185434380	18720	18720	18720	18720	0
342	20250219	133400	185434380	18720	18720	18720	18720	0
343	20250219	133300	185434380	18720	18710	18720	18710	2
344	20250219	133200	185396950	18590	18590	18590	18590	1
345	20250219	133100	185378360	18740	18740	18740	18740	0
346	20250219	133000	185378360	18740	18740	18740	18740	0
347	20250219	132900	185378360	18740	18740	18740	18740	0
348	20250219	132800	185378360	18740	18590	18740	18590	8
349	20250219	132700	185228760	18740	18740	18740	18740	0
350	20250219	132600	185228760	18740	18740	18740	18740	0
351	20250219	132500	185228760	18740	18740	18740	18740	0
352	20250219	132400	185228760	18740	18720	18740	18720	50
353	20250219	132300	184292340	18590	18590	18590	18590	0
354	20250219	132200	184292340	18590	18590	18590	18590	1
355	20250219	132100	184273750	18730	18730	18730	18730	0
356	20250219	132000	184273750	18730	18730	18730	18730	0
357	20250219	131900	184273750	18730	18730	18730	18730	0
358	20250219	131800	184273750	18730	18730	18730	18730	0
359	20250219	131700	184273750	18730	18730	18730	18730	0
360	20250219	131600	184273750	18730	18730	18730	18730	0
361	20250219	131500	184273750	18730	18730	18730	18730	0
362	20250219	131400	184273750	18730	18730	18730	18730	0
363	20250219	131300	184273750	18730	18730	18730	18730	0
364	20250219	131200	184273750	18730	18730	18730	18730	0
365	20250219	131100	184273750	18730	18730	18730	18730	0
366	20250219	131000	184273750	18730	18730	18730	18730	0
367	20250219	130900	184273750	18730	18730	18730	18730	1
368	20250219	130800	184255020	18740	18740	18740	18740	0
369	20250219	130700	184255020	18740	18740	18740	18740	0
370	20250219	130600	184255020	18740	18740	18740	18740	0
371	20250219	130500	184255020	18740	18740	18740	18740	0
372	20250219	130400	184255020	18740	18740	18740	18740	0
373	20250219	130300	184255020	18740	18740	18740	18740	0
374	20250219	130200	184255020	18740	18740	18740	18740	0
375	20250219	130100	184255020	18740	18740	18740	18740	0
376	20250219	130000	184255020	18740	18740	18740	18740	0
377	20250219	125900	184255020	18740	18740	18740	18740	0
378	20250219	125800	184255020	18740	18740	18740	18740	0
379	20250219	125700	184255020	18740	18740	18740	18740	0
380	20250219	125600	184255020	18740	18740	18740	18740	0
381	20250219	125500	184255020	18740	18740	18740	18740	0
382	20250219	125400	184255020	18740	18740	18740	18740	0
383	20250219	125300	184255020	18740	18740	18740	18740	0
384	20250219	125200	184255020	18740	18740	18740	18740	0
385	20250219	125100	184255020	18740	18740	18740	18740	0
386	20250219	125000	184255020	18740	18740	18740	18740	0
387	20250219	124900	184255020	18740	18740	18740	18740	0
388	20250219	124800	184255020	18740	18740	18740	18740	0
389	20250219	124700	184255020	18740	18730	18740	18730	10
390	20250219	124600	184067680	18590	18590	18590	18590	6
391	20250219	124500	183956140	18740	18740	18740	18740	0
392	20250219	124400	183956140	18740	18740	18740	18740	0
393	20250219	124300	183956140	18740	18740	18740	18740	0
394	20250219	124200	183956140	18740	18740	18740	18740	0
395	20250219	124100	183956140	18740	18740	18740	18740	0
396	20250219	124000	183956140	18740	18740	18740	18740	0
397	20250219	123900	183956140	18740	18740	18740	18740	0
398	20250219	123800	183956140	18740	18740	18740	18740	0
399	20250219	123700	183956140	18740	18740	18740	18740	0
400	20250219	123600	183956140	18740	18740	18740	18740	0
401	20250219	123500	183956140	18740	18590	18740	18590	30
402	20250219	123400	183397030	18740	18740	18740	18740	0
403	20250219	123300	183397030	18740	18740	18740	18740	0
404	20250219	123200	183397030	18740	18740	18740	18740	0
405	20250219	123100	183397030	18740	18740	18740	18740	0
406	20250219	123000	183397030	18740	18740	18740	18740	0
407	20250219	122900	183397030	18740	18740	18740	18740	0
408	20250219	122800	183397030	18740	18740	18740	18740	0
409	20250219	122700	183397030	18740	18740	18740	18740	0
410	20250219	122600	183397030	18740	18740	18740	18740	0
411	20250219	122500	183397030	18740	18740	18740	18740	16
412	20250219	122400	183097190	18740	18740	18740	18740	0
413	20250219	122300	183097190	18740	18740	18740	18740	0
414	20250219	122200	183097190	18740	18740	18740	18740	0
415	20250219	122100	183097190	18740	18740	18740	18740	0
416	20250219	122000	183097190	18740	18740	18740	18740	0
417	20250219	121900	183097190	18740	18740	18740	18740	0
418	20250219	121800	183097190	18740	18740	18740	18740	0
419	20250219	121700	183097190	18740	18740	18740	18740	0
420	20250219	121600	183097190	18740	18740	18740	18740	0
421	20250219	121500	183097190	18740	18740	18740	18740	0
422	20250219	121400	183097190	18740	18740	18740	18740	8
423	20250219	121300	182947270	18740	18740	18740	18740	0
424	20250219	121200	182947270	18740	18740	18740	18740	0
425	20250219	121100	182947270	18740	18740	18740	18740	0
426	20250219	121000	182947270	18740	18740	18740	18740	0
427	20250219	120900	182947270	18740	18590	18740	18590	3
428	20250219	120800	182891210	18740	18740	18740	18740	0
429	20250219	120700	182891210	18740	18740	18740	18740	0
430	20250219	120600	182891210	18740	18740	18740	18740	0
431	20250219	120500	182891210	18740	18740	18740	18740	0
432	20250219	120400	182891210	18740	18740	18740	18740	0
433	20250219	120300	182891210	18740	18740	18740	18740	0
434	20250219	120200	182891210	18740	18740	18740	18740	0
435	20250219	120100	182891210	18740	18740	18740	18740	0
436	20250219	120000	182891210	18740	18740	18740	18740	0
437	20250219	115900	182891210	18740	18740	18740	18740	0
438	20250219	115800	182891210	18740	18740	18740	18740	0
439	20250219	115700	182891210	18740	18740	18740	18740	0
440	20250219	115600	182891210	18740	18730	18740	18730	5
441	20250219	115500	182797540	18580	18580	18580	18580	1
442	20250219	115400	182778960	18740	18740	18740	18740	0
443	20250219	115300	182778960	18740	18740	18740	18740	0
444	20250219	115200	182778960	18740	18740	18740	18740	2
445	20250219	115100	182741480	18550	18610	18610	18550	500
446	20250219	115000	173462620	18740	18740	18740	18740	1
447	20250219	114900	173443880	18740	18700	18740	18700	105
448	20250219	114800	171480230	18700	18750	18750	18700	19
449	20250219	114700	171124780	18750	18700	18750	18700	22
450	20250219	114600	170713280	18700	18710	18710	18700	30
451	20250219	114500	170152200	18750	18750	18750	18750	0
452	20250219	114400	170152200	18750	18750	18750	18750	0
453	20250219	114300	170152200	18750	18750	18750	18750	0
454	20250219	114200	170152200	18750	18750	18750	18750	0
455	20250219	114100	170152200	18750	18750	18750	18750	0
456	20250219	114000	170152200	18750	18750	18750	18750	12
457	20250219	113900	169927200	18710	18710	18710	18710	20
458	20250219	113800	169553000	18750	18750	18750	18750	0
459	20250219	113700	169553000	18750	18750	18750	18750	0
460	20250219	113600	169553000	18750	18750	18750	18750	5
461	20250219	113500	169459250	18750	18740	18750	18740	21
462	20250219	113400	169065700	18710	18710	18710	18710	1
463	20250219	113300	169046990	18750	18750	18750	18750	0
464	20250219	113200	169046990	18750	18750	18750	18750	0
465	20250219	113100	169046990	18750	18720	18750	18720	100
466	20250219	113000	167174070	18710	18710	18710	18710	40
467	20250219	112900	166425670	18710	18710	18710	18710	0
468	20250219	112800	166425670	18710	18710	18710	18710	0
469	20250219	112700	166425670	18710	18710	18710	18710	151
470	20250219	112600	163600460	18710	18710	18710	18710	202
471	20250219	112500	159821040	18710	18710	18710	18710	0
472	20250219	112400	159821040	18710	18700	18720	18700	185
473	20250219	112300	156359740	18700	18700	18710	18700	107
474	20250219	112200	154358060	18700	18700	18700	18700	0
475	20250219	112100	154358060	18700	18700	18700	18700	2
476	20250219	112000	154320660	18700	18700	18700	18700	0
477	20250219	111900	154320660	18700	18700	18700	18700	0
478	20250219	111800	154320660	18700	18700	18700	18700	0
479	20250219	111700	154320660	18700	18700	18700	18700	0
480	20250219	111600	154320660	18700	18700	18700	18700	3
481	20250219	111500	154264560	18700	18700	18700	18700	12
482	20250219	111400	154040160	18700	18700	18700	18700	20
483	20250219	111300	153666160	18710	18710	18710	18710	2
484	20250219	111200	153628740	18710	18710	18710	18710	0
485	20250219	111100	153628740	18710	18710	18710	18710	100
486	20250219	111000	151757740	18710	18710	18710	18710	118
487	20250219	110900	149549960	18710	18710	18710	18710	0
488	20250219	110800	149549960	18710	18710	18710	18710	0
489	20250219	110700	149549960	18710	18710	18710	18710	0
490	20250219	110600	149549960	18710	18710	18710	18710	0
491	20250219	110500	149549960	18710	18710	18710	18710	0
492	20250219	110400	149549960	18710	18710	18710	18710	0
493	20250219	110300	149549960	18710	18710	18710	18710	0
494	20250219	110200	149549960	18710	18710	18710	18710	0
495	20250219	110100	149549960	18710	18710	18710	18710	0
496	20250219	110000	149549960	18710	18700	18710	18700	100
497	20250219	105900	147679540	18700	18700	18700	18700	0
498	20250219	105800	147679540	18700	18690	18700	18690	100
499	20250219	105700	145810230	18620	18620	18620	18620	0
500	20250219	105600	145810230	18620	18610	18620	18610	638
501	20250219	105500	133932990	18620	18620	18620	18620	0
502	20250219	105400	133932990	18620	18620	18620	18620	0
503	20250219	105300	133932990	18620	18620	18620	18620	1
504	20250219	105200	133914370	18610	18590	18610	18590	190
505	20250219	105100	130381140	18590	18570	18590	18570	101
506	20250219	105000	128505270	18550	18550	18550	18550	0
507	20250219	104900	128505270	18550	18550	18550	18550	0
508	20250219	104800	128505270	18550	18550	18550	18550	0
509	20250219	104700	128505270	18550	18550	18550	18550	0
510	20250219	104600	128505270	18550	18550	18550	18550	0
511	20250219	104500	128505270	18550	18550	18550	18550	339
512	20250219	104400	122216820	18500	18490	18500	18490	497
513	20250219	104300	113024580	18460	18460	18460	18460	372
514	20250219	104200	106157460	18390	18390	18390	18390	0
515	20250219	104100	106157460	18390	18390	18390	18390	0
516	20250219	104000	106157460	18390	18390	18390	18390	0
517	20250219	103900	106157460	18390	18390	18390	18390	0
518	20250219	103800	106157460	18390	18390	18390	18390	0
519	20250219	103700	106157460	18390	18390	18390	18390	0
520	20250219	103600	106157460	18390	18390	18390	18390	0
521	20250219	103500	106157460	18390	18400	18400	18390	28
522	20250219	103400	105642340	18410	18420	18420	18410	63
523	20250219	103300	104482130	18430	18450	18450	18430	3139
524	20250219	103200	46629700	18460	18460	18460	18460	0
525	20250219	103100	46629700	18460	18460	18460	18460	0
526	20250219	103000	46629700	18460	18460	18460	18460	0
527	20250219	102900	46629700	18460	18460	18460	18460	0
528	20250219	102800	46629700	18460	18460	18460	18460	1
529	20250219	102700	46611240	18490	18490	18490	18490	0
530	20250219	102600	46611240	18490	18490	18490	18490	0
531	20250219	102500	46611240	18490	18490	18490	18490	0
532	20250219	102400	46611240	18490	18490	18490	18490	0
533	20250219	102300	46611240	18490	18490	18490	18490	0
534	20250219	102200	46611240	18490	18490	18490	18490	0
535	20250219	102100	46611240	18490	18490	18490	18490	5
536	20250219	102000	46518790	18490	18490	18490	18490	2
537	20250219	101900	46481810	18500	18500	18500	18500	0
538	20250219	101800	46481810	18500	18500	18500	18500	0
539	20250219	101700	46481810	18500	18500	18500	18500	0
540	20250219	101600	46481810	18500	18500	18500	18500	0
541	20250219	101500	46481810	18500	18500	18500	18500	0
542	20250219	101400	46481810	18500	18500	18500	18500	0
543	20250219	101300	46481810	18500	18500	18500	18500	0
544	20250219	101200	46481810	18500	18500	18500	18500	9
545	20250219	101100	46315310	18500	18500	18500	18500	0
546	20250219	101000	46315310	18500	18500	18500	18500	0
547	20250219	100900	46315310	18500	18400	18500	18400	18
548	20250219	100800	45983010	18390	18390	18390	18390	15
549	20250219	100700	45707160	18390	18390	18390	18390	2
550	20250219	100600	45670380	18480	18480	18480	18480	0
551	20250219	100500	45670380	18480	18480	18480	18480	0
552	20250219	100400	45670380	18480	18480	18480	18480	13
553	20250219	100300	45430140	18480	18480	18480	18480	14
554	20250219	100200	45171420	18480	18480	18480	18480	35
555	20250219	100100	44524620	18480	18480	18480	18480	1
556	20250219	100000	44506140	18480	18480	18480	18480	0
557	20250219	095900	44506140	18480	18480	18480	18480	17
558	20250219	095800	44191980	18480	18480	18480	18480	0
559	20250219	095700	44191980	18480	18480	18480	18480	1
560	20250219	095600	44173500	18490	18520	18520	18490	179
561	20250219	095500	40859740	18530	18530	18530	18530	8
562	20250219	095400	40711500	18600	18600	18600	18600	0
563	20250219	095300	40711500	18600	18600	18600	18600	0
564	20250219	095200	40711500	18600	18600	18600	18600	0
565	20250219	095100	40711500	18600	18600	18600	18600	0
566	20250219	095000	40711500	18600	18600	18600	18600	0
567	20250219	094900	40711500	18600	18600	18600	18600	3
568	20250219	094800	40655700	18530	18530	18530	18530	0
569	20250219	094700	40655700	18530	18530	18530	18530	0
570	20250219	094600	40655700	18530	18530	18530	18530	0
571	20250219	094500	40655700	18530	18530	18530	18530	8
572	20250219	094400	40507460	18560	18560	18560	18560	0
573	20250219	094300	40507460	18560	18560	18560	18560	0
574	20250219	094200	40507460	18560	18560	18560	18560	0
575	20250219	094100	40507460	18560	18560	18560	18540	211
576	20250219	094000	36591320	18570	18570	18570	18570	14
577	20250219	093900	36331340	18570	18570	18570	18570	0
578	20250219	093800	36331340	18570	18570	18570	18570	0
579	20250219	093700	36331340	18570	18580	18580	18570	222
580	20250219	093600	32206700	18600	18600	18600	18600	0
581	20250219	093500	32206700	18600	18600	18600	18600	3
582	20250219	093400	32150900	18690	18590	18690	18580	438
583	20250219	093300	24009220	18580	18580	18580	18580	0
584	20250219	093200	24009220	18580	18580	18580	18580	0
585	20250219	093100	24009220	18580	18580	18580	18580	0
586	20250219	093000	24009220	18580	18580	18580	18580	0
587	20250219	092900	24009220	18580	18580	18580	18580	1
588	20250219	092800	23990640	18700	18700	18700	18700	5
589	20250219	092700	23897140	18700	18700	18700	18700	0
590	20250219	092600	23897140	18700	18700	18700	18700	1
591	20250219	092500	23878440	18580	18580	18580	18580	0
592	20250219	092400	23878440	18580	18580	18580	18580	0
593	20250219	092300	23878440	18580	18580	18580	18580	0
594	20250219	092200	23878440	18580	18580	18580	18580	60
595	20250219	092100	22763640	18580	18580	18580	18580	6
596	20250219	092000	22652160	18580	18580	18580	18580	0
597	20250219	091900	22652160	18580	18580	18580	18580	0
598	20250219	091800	22652160	18580	18590	18590	18580	21
599	20250219	091700	22261970	18600	18610	18610	18600	239
600	20250219	091600	17816450	18710	18710	18710	18710	0
601	20250219	091500	17816450	18710	18710	18710	18710	0
602	20250219	091400	17816450	18710	18710	18710	18710	0
603	20250219	091300	17816450	18710	18710	18710	18710	0
604	20250219	091200	17816450	18710	18710	18710	18710	0
605	20250219	091100	17816450	18710	18710	18710	18710	0
606	20250219	091000	17816450	18710	18710	18710	18710	0
607	20250219	090900	17816450	18710	18710	18710	18710	0
608	20250219	090800	17816450	18710	18710	18710	18710	0
609	20250219	090700	17816450	18710	18710	18710	18710	3
610	20250219	090600	17760320	18700	18690	18700	18580	47
611	20250219	090500	16885040	18600	18610	18610	18600	350
612	20250219	090400	10375000	18610	18610	18610	18610	0
613	20250219	090300	10375000	18610	18610	18610	18610	488
614	20250219	090200	1293320	18690	18690	18690	18690	12
615	20250219	090100	1069040	18690	18690	18690	18690	3
616	20250219	090000	1012970	18690	18760	18760	18690	54