KissMeData/065660/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194700	264110340	18950	18950	18950	18950	272
3	20250219	194600	264110340	18950	18950	18950	18950	0
4	20250219	194500	264110340	18950	18950	18950	18950	0
5	20250219	194400	264110340	18950	18950	18950	18950	0
6	20250219	194300	264110340	18950	18950	18950	18950	0
7	20250219	194200	264110340	18950	18950	18950	18950	0
8	20250219	194100	264110340	18950	18950	18950	18950	0
9	20250219	194000	264110340	18950	18950	18950	18950	0
10	20250219	193900	264110340	18950	18950	18950	18950	0
11	20250219	193800	264110340	18950	18950	18950	18950	0
12	20250219	193700	264110340	18950	18950	18950	18950	0
13	20250219	193600	264110340	18950	18950	18950	18950	0
14	20250219	193500	264110340	18950	18950	18950	18950	0
15	20250219	193400	264110340	18950	18950	18950	18950	0
16	20250219	193300	264110340	18950	18950	18950	18950	0
17	20250219	193200	264110340	18950	18950	18950	18950	0
18	20250219	193100	264110340	18950	18950	18950	18950	0
19	20250219	193000	264110340	18950	18950	18950	18950	0
20	20250219	192900	264110340	18950	18950	18950	18950	0
21	20250219	192800	264110340	18950	18950	18950	18950	0
22	20250219	192700	264110340	18950	18950	18950	18950	0
23	20250219	192600	264110340	18950	18950	18950	18950	0
24	20250219	192500	264110340	18950	18950	18950	18950	0
25	20250219	192400	264110340	18950	18950	18950	18950	0
26	20250219	192300	264110340	18950	18950	18950	18950	0
27	20250219	192200	264110340	18950	18950	18950	18950	0
28	20250219	192100	264110340	18950	18950	18950	18950	0
29	20250219	192000	264110340	18950	18950	18950	18950	0
30	20250219	191900	264110340	18950	18950	18950	18950	0
31	20250219	191800	264110340	18950	18950	18950	18950	0
32	20250219	191700	264110340	18950	18950	18950	18950	272
33	20250219	191600	264110340	18950	18950	18950	18950	0
34	20250219	191500	264110340	18950	18950	18950	18950	0
35	20250219	191400	264110340	18950	18950	18950	18950	0
36	20250219	191300	264110340	18950	18950	18950	18950	0
37	20250219	191200	264110340	18950	18950	18950	18950	0
38	20250219	191100	264110340	18950	18950	18950	18950	0
39	20250219	191000	264110340	18950	18950	18950	18950	0
40	20250219	190900	264110340	18950	18950	18950	18950	0
41	20250219	190800	264110340	18950	18950	18950	18950	0
42	20250219	190700	264110340	18950	18950	18950	18950	0
43	20250219	190600	264110340	18950	18950	18950	18950	0
44	20250219	190500	264110340	18950	18950	18950	18950	0
45	20250219	190400	264110340	18950	18950	18950	18950	0
46	20250219	190300	264110340	18950	18950	18950	18950	0
47	20250219	190200	264110340	18950	18950	18950	18950	0
48	20250219	190100	264110340	18950	18950	18950	18950	0
49	20250219	190000	264110340	18950	18950	18950	18950	0
50	20250219	185900	264110340	18950	18950	18950	18950	0
51	20250219	185800	264110340	18950	18950	18950	18950	0
52	20250219	185700	264110340	18950	18950	18950	18950	0
53	20250219	185600	264110340	18950	18950	18950	18950	0
54	20250219	185500	264110340	18950	18950	18950	18950	0
55	20250219	185400	264110340	18950	18950	18950	18950	0
56	20250219	185300	264110340	18950	18950	18950	18950	0
57	20250219	185200	264110340	18950	18950	18950	18950	0
58	20250219	185100	264110340	18950	18950	18950	18950	0
59	20250219	185000	264110340	18950	18950	18950	18950	0
60	20250219	184900	264110340	18950	18950	18950	18950	0
61	20250219	184800	264110340	18950	18950	18950	18950	0
62	20250219	184700	264110340	18950	18950	18950	18950	272
63	20250219	184600	264110340	18950	18950	18950	18950	0
64	20250219	184500	264110340	18950	18950	18950	18950	0
65	20250219	184400	264110340	18950	18950	18950	18950	0
66	20250219	184300	264110340	18950	18950	18950	18950	0
67	20250219	184200	264110340	18950	18950	18950	18950	0
68	20250219	184100	264110340	18950	18950	18950	18950	0
69	20250219	184000	264110340	18950	18950	18950	18950	0
70	20250219	183900	264110340	18950	18950	18950	18950	0
71	20250219	183800	264110340	18950	18950	18950	18950	0
72	20250219	183700	264110340	18950	18950	18950	18950	0
73	20250219	183600	264110340	18950	18950	18950	18950	0
74	20250219	183500	264110340	18950	18950	18950	18950	0
75	20250219	183400	264110340	18950	18950	18950	18950	0
76	20250219	183300	264110340	18950	18950	18950	18950	0
77	20250219	183200	264110340	18950	18950	18950	18950	0
78	20250219	183100	264110340	18950	18950	18950	18950	0
79	20250219	183000	264110340	18950	18950	18950	18950	0
80	20250219	182900	264110340	18950	18950	18950	18950	0
81	20250219	182800	264110340	18950	18950	18950	18950	0
82	20250219	182700	264110340	18950	18950	18950	18950	0
83	20250219	182600	264110340	18950	18950	18950	18950	0
84	20250219	182500	264110340	18950	18950	18950	18950	0
85	20250219	182400	264110340	18950	18950	18950	18950	0
86	20250219	182300	264110340	18950	18950	18950	18950	0
87	20250219	182200	264110340	18950	18950	18950	18950	0
88	20250219	182100	264110340	18950	18950	18950	18950	0
89	20250219	182000	264110340	18950	18950	18950	18950	0
90	20250219	181900	264110340	18950	18950	18950	18950	0
91	20250219	181800	264110340	18950	18950	18950	18950	0
92	20250219	181700	264110340	18950	18950	18950	18950	272
93	20250219	181600	264110340	18950	18950	18950	18950	0
94	20250219	181500	264110340	18950	18950	18950	18950	0
95	20250219	181400	264110340	18950	18950	18950	18950	0
96	20250219	181300	264110340	18950	18950	18950	18950	0
97	20250219	181200	264110340	18950	18950	18950	18950	0
98	20250219	181100	264110340	18950	18950	18950	18950	0
99	20250219	181000	264110340	18950	18950	18950	18950	0
100	20250219	180900	264110340	18950	18950	18950	18950	0
101	20250219	180800	264110340	18950	18950	18950	18950	0
102	20250219	180700	264110340	18950	18950	18950	18950	0
103	20250219	180600	264110340	18950	18950	18950	18950	0
104	20250219	180500	264110340	18950	18950	18950	18950	0
105	20250219	180400	264110340	18950	18950	18950	18950	0
106	20250219	180300	264110340	18950	18950	18950	18950	0
107	20250219	180200	264110340	18950	18950	18950	18950	0
108	20250219	180100	264110340	18950	18950	18950	18950	0
109	20250219	180000	264110340	18950	18950	18950	18950	0
110	20250219	175900	264110340	18950	18950	18950	18950	0
111	20250219	175800	264110340	18950	18950	18950	18950	0
112	20250219	175700	264110340	18950	18950	18950	18950	0
113	20250219	175600	264110340	18950	18950	18950	18950	0
114	20250219	175500	264110340	18950	18950	18950	18950	0
115	20250219	175400	264110340	18950	18950	18950	18950	0
116	20250219	175300	264110340	18950	18950	18950	18950	0
117	20250219	175200	264110340	18950	18950	18950	18950	0
118	20250219	175100	264110340	18950	18950	18950	18950	0
119	20250219	175000	264110340	18950	18950	18950	18950	0
120	20250219	174900	264110340	18950	18950	18950	18950	0
121	20250219	174800	264110340	18950	18950	18950	18950	0
122	20250219	174700	264110340	18950	18950	18950	18950	272
123	20250219	174600	264110340	18950	18950	18950	18950	0
124	20250219	174500	264110340	18950	18950	18950	18950	0
125	20250219	174400	264110340	18950	18950	18950	18950	0
126	20250219	174300	264110340	18950	18950	18950	18950	0
127	20250219	174200	264110340	18950	18950	18950	18950	0
128	20250219	174100	264110340	18950	18950	18950	18950	0
129	20250219	174000	264110340	18950	18950	18950	18950	0
130	20250219	173900	264110340	18950	18950	18950	18950	0
131	20250219	173800	264110340	18950	18950	18950	18950	0
132	20250219	173700	264110340	18950	18950	18950	18950	0
133	20250219	173600	264110340	18950	18950	18950	18950	0
134	20250219	173500	264110340	18950	18950	18950	18950	0
135	20250219	173400	264110340	18950	18950	18950	18950	0
136	20250219	173300	264110340	18950	18950	18950	18950	0
137	20250219	173200	264110340	18950	18950	18950	18950	0
138	20250219	173100	264110340	18950	18950	18950	18950	0
139	20250219	173000	264110340	18950	18950	18950	18950	0
140	20250219	172900	264110340	18950	18950	18950	18950	0
141	20250219	172800	264110340	18950	18950	18950	18950	0
142	20250219	172700	264110340	18950	18950	18950	18950	0
143	20250219	172600	264110340	18950	18950	18950	18950	0
144	20250219	172500	264110340	18950	18950	18950	18950	0
145	20250219	172400	264110340	18950	18950	18950	18950	0
146	20250219	172300	264110340	18950	18950	18950	18950	0
147	20250219	172200	264110340	18950	18950	18950	18950	0
148	20250219	172100	264110340	18950	18950	18950	18950	0
149	20250219	172000	264110340	18950	18950	18950	18950	0
150	20250219	171900	264110340	18950	18950	18950	18950	0
151	20250219	171800	264110340	18950	18950	18950	18950	0
152	20250219	171700	264110340	18950	18950	18950	18950	272
153	20250219	171600	264110340	18950	18950	18950	18950	0
154	20250219	171500	264110340	18950	18950	18950	18950	0
155	20250219	171400	264110340	18950	18950	18950	18950	0
156	20250219	171300	264110340	18950	18950	18950	18950	0
157	20250219	171200	264110340	18950	18950	18950	18950	0
158	20250219	171100	264110340	18950	18950	18950	18950	0
159	20250219	171000	264110340	18950	18950	18950	18950	0
160	20250219	170900	264110340	18950	18950	18950	18950	0
161	20250219	170800	264110340	18950	18950	18950	18950	0
162	20250219	170700	264110340	18950	18950	18950	18950	0
163	20250219	170600	264110340	18950	18950	18950	18950	0
164	20250219	170500	264110340	18950	18950	18950	18950	0
165	20250219	170400	264110340	18950	18950	18950	18950	0
166	20250219	170300	264110340	18950	18950	18950	18950	0
167	20250219	170200	264110340	18950	18950	18950	18950	0
168	20250219	170100	264110340	18950	18950	18950	18950	0
169	20250219	170000	264110340	18950	18950	18950	18950	0
170	20250219	165900	264110340	18950	18950	18950	18950	0
171	20250219	165800	264110340	18950	18950	18950	18950	0
172	20250219	165700	264110340	18950	18950	18950	18950	0
173	20250219	165600	264110340	18950	18950	18950	18950	0
174	20250219	165500	264110340	18950	18950	18950	18950	0
175	20250219	165400	264110340	18950	18950	18950	18950	0
176	20250219	165300	264110340	18950	18950	18950	18950	0
177	20250219	165200	264110340	18950	18950	18950	18950	0
178	20250219	165100	264110340	18950	18950	18950	18950	0
179	20250219	165000	264110340	18950	18950	18950	18950	0
180	20250219	164900	264110340	18950	18950	18950	18950	0
181	20250219	164800	264110340	18950	18950	18950	18950	0
182	20250219	164700	264110340	18950	18950	18950	18950	272
183	20250219	164600	264110340	18950	18950	18950	18950	0
184	20250219	164500	264110340	18950	18950	18950	18950	0
185	20250219	164400	264110340	18950	18950	18950	18950	0
186	20250219	164300	264110340	18950	18950	18950	18950	0
187	20250219	164200	264110340	18950	18950	18950	18950	0
188	20250219	164100	264110340	18950	18950	18950	18950	0
189	20250219	164000	264110340	18950	18950	18950	18950	0
190	20250219	163900	264110340	18950	18950	18950	18950	0
191	20250219	163800	264110340	18950	18950	18950	18950	0
192	20250219	163700	264110340	18950	18950	18950	18950	0
193	20250219	163600	264110340	18950	18950	18950	18950	0
194	20250219	163500	264110340	18950	18950	18950	18950	0
195	20250219	163400	264110340	18950	18950	18950	18950	0
196	20250219	163300	264110340	18950	18950	18950	18950	0
197	20250219	163200	264110340	18950	18950	18950	18950	0
198	20250219	163100	264110340	18950	18950	18950	18950	0
199	20250219	163000	264110340	18950	18950	18950	18950	0
200	20250219	162900	264110340	18950	18950	18950	18950	0
201	20250219	162800	264110340	18950	18950	18950	18950	0
202	20250219	162700	264110340	18950	18950	18950	18950	0
203	20250219	162600	264110340	18950	18950	18950	18950	0
204	20250219	162500	264110340	18950	18950	18950	18950	0
205	20250219	162400	264110340	18950	18950	18950	18950	0
206	20250219	162300	264110340	18950	18950	18950	18950	0
207	20250219	162200	264110340	18950	18950	18950	18950	0
208	20250219	162100	264110340	18950	18950	18950	18950	0
209	20250219	162000	264110340	18950	18950	18950	18950	0
210	20250219	161900	264110340	18950	18950	18950	18950	0
211	20250219	161800	264110340	18950	18950	18950	18950	0
212	20250219	161700	264110340	18950	18950	18950	18950	272
213	20250219	161600	264110340	18950	18950	18950	18950	0
214	20250219	161500	264110340	18950	18950	18950	18950	0
215	20250219	161400	264110340	18950	18950	18950	18950	0
216	20250219	161300	264110340	18950	18950	18950	18950	0
217	20250219	161200	264110340	18950	18950	18950	18950	0
218	20250219	161100	264110340	18950	18950	18950	18950	0
219	20250219	161000	264110340	18950	18950	18950	18950	0
220	20250219	160900	264110340	18950	18950	18950	18950	0
221	20250219	160800	264110340	18950	18950	18950	18950	0
222	20250219	160700	264110340	18950	18950	18950	18950	0
223	20250219	160600	264110340	18950	18950	18950	18950	0
224	20250219	160500	264110340	18950	18950	18950	18950	0
225	20250219	160400	264110340	18950	18950	18950	18950	0
226	20250219	160300	264110340	18950	18950	18950	18950	0
227	20250219	160200	264110340	18950	18950	18950	18950	0
228	20250219	160100	264110340	18950	18950	18950	18950	0
229	20250219	160000	264110340	18950	18950	18950	18950	0
230	20250219	155900	264110340	18950	18950	18950	18950	0
231	20250219	155800	264110340	18950	18950	18950	18950	0
232	20250219	155700	264110340	18950	18950	18950	18950	0
233	20250219	155600	264110340	18950	18950	18950	18950	0
234	20250219	155500	264110340	18950	18950	18950	18950	0
235	20250219	155400	264110340	18950	18950	18950	18950	0
236	20250219	155300	264110340	18950	18950	18950	18950	0
237	20250219	155200	264110340	18950	18950	18950	18950	0
238	20250219	155100	264110340	18950	18950	18950	18950	0
239	20250219	155000	264110340	18950	18950	18950	18950	0
240	20250219	154900	264110340	18950	18950	18950	18950	0
241	20250219	154800	264110340	18950	18950	18950	18950	0
242	20250219	154700	264110340	18950	18950	18950	18950	272
243	20250219	154600	264110340	18950	18950	18950	18950	0
244	20250219	154500	264110340	18950	18950	18950	18950	0
245	20250219	154400	264110340	18950	18950	18950	18950	0
246	20250219	154300	264110340	18950	18950	18950	18950	0
247	20250219	154200	264110340	18950	18950	18950	18950	0
248	20250219	154100	264110340	18950	18950	18950	18950	0
249	20250219	154000	264110340	18950	18950	18950	18950	0
250	20250219	153900	264110340	18950	18950	18950	18950	0
251	20250219	153800	264110340	18950	18950	18950	18950	0
252	20250219	153700	264110340	18950	18950	18950	18950	0
253	20250219	153600	264110340	18950	18950	18950	18950	0
254	20250219	153500	264110340	18950	18950	18950	18950	0
255	20250219	153400	264110340	18950	18950	18950	18950	0
256	20250219	153300	264110340	18950	18950	18950	18950	0
257	20250219	153200	264110340	18950	18950	18950	18950	0
258	20250219	153100	264110340	18950	18950	18950	18950	0
259	20250219	153000	264110340	18950	18950	18950	18950	272
260	20250219	152900	258955940	18950	18950	18950	18950	0
261	20250219	152800	258955940	18950	18950	18950	18950	0
262	20250219	152700	258955940	18950	18950	18950	18950	0
263	20250219	152600	258955940	18950	18950	18950	18950	0
264	20250219	152500	258955940	18950	18950	18950	18950	0
265	20250219	152400	258955940	18950	18950	18950	18950	0
266	20250219	152300	258955940	18950	18950	18950	18950	0
267	20250219	152200	258955940	18950	18950	18950	18950	0
268	20250219	152100	258955940	18950	18950	18950	18950	0
269	20250219	152000	258955940	18950	18950	18950	18950	0
270	20250219	151900	258955940	18950	18950	18950	18950	1
271	20250219	151800	258936990	18860	18860	18860	18860	16
272	20250219	151700	258635230	18860	18860	18860	18860	0
273	20250219	151600	258635230	18860	18860	18860	18860	0
274	20250219	151500	258635230	18860	18860	18860	18850	46
275	20250219	151400	257767800	18800	18810	18810	18800	20
276	20250219	151300	257391670	18790	18860	18940	18790	63
277	20250219	151200	256201790	18720	18650	18800	18650	38
278	20250219	151100	255488860	18570	18810	18970	18570	542
279	20250219	151000	245286490	18810	18810	18810	18810	27
280	20250219	150900	244778620	18810	18810	18810	18810	27
281	20250219	150800	244270750	18820	18820	18820	18820	26
282	20250219	150700	243781430	18850	18860	18870	18850	95
283	20250219	150600	241990130	18850	18870	18870	18850	36
284	20250219	150500	241311140	18860	18920	18920	18860	34
285	20250219	150400	240669120	18920	18920	18920	18920	27
286	20250219	150300	240158280	18920	18920	18920	18920	27
287	20250219	150200	239647440	18920	18920	18930	18920	37
288	20250219	150100	238947200	18910	18930	18930	18910	55
289	20250219	150000	237906500	18910	18890	18910	18890	26
290	20250219	145900	237415100	18810	18900	18900	18810	8
291	20250219	145800	237264260	18770	18930	18930	18760	44
292	20250219	145700	236432270	18910	18930	18930	18910	14
293	20250219	145600	236167510	18900	18970	18990	18790	583
294	20250219	145500	225104190	18970	18920	18970	18890	28
295	20250219	145400	224574350	18920	18960	18970	18920	30
296	20250219	145300	224005490	18960	18920	18960	18920	32
297	20250219	145200	223399290	18920	18910	18920	18910	26
298	20250219	145100	222907470	18970	18820	18980	18660	581
299	20250219	145000	211897620	18800	18790	18810	18790	41
300	20250219	144900	211126630	18790	18760	18790	18760	24
301	20250219	144800	210676070	18750	18670	18780	18670	13
302	20250219	144700	210432570	18670	18760	18820	18670	54
303	20250219	144600	209418860	18770	18760	18770	18750	43
304	20250219	144500	208612230	18700	18700	18700	18700	0
305	20250219	144400	208612230	18700	18750	18780	18670	40
306	20250219	144300	207862360	18710	18850	18850	18670	37
307	20250219	144200	207166560	18850	18850	18850	18850	26
308	20250219	144100	206676460	18850	18850	18850	18850	27
309	20250219	144000	206167510	18850	18850	18850	18850	27
310	20250219	143900	205658560	18850	18840	18900	18840	152
311	20250219	143800	202792310	18840	18790	18840	18790	30
312	20250219	143700	202227710	18790	18750	18790	18750	50
313	20250219	143600	201288410	18740	18740	18740	18740	1
314	20250219	143500	201269670	18740	18750	18760	18740	45
315	20250219	143400	200425850	18750	18750	18770	18740	39
316	20250219	143300	199694350	18720	18690	18720	18690	33
317	20250219	143200	199076940	18670	18670	18680	18670	26
318	20250219	143100	198591380	18670	18680	18680	18650	33
319	20250219	143000	197975630	18700	18570	18700	18570	295
320	20250219	142900	192491270	18560	18560	18560	18560	26
321	20250219	142800	192008710	18570	18550	18570	18550	29
322	20250219	142700	191470440	18550	18550	18580	18550	43
323	20250219	142600	190672160	18550	18550	18550	18550	18
324	20250219	142500	190338260	18570	18600	18600	18570	360
325	20250219	142400	183649600	18610	18610	18610	18610	0
326	20250219	142300	183649600	18610	18610	18610	18610	0
327	20250219	142200	183649600	18610	18610	18610	18610	0
328	20250219	142100	183649600	18610	18610	18610	18610	2
329	20250219	142000	183612380	18610	18610	18610	18610	0
330	20250219	141900	183612380	18610	18610	18610	18610	4
331	20250219	141800	183537940	18610	18610	18610	18610	0
332	20250219	141700	183537940	18610	18610	18610	18610	3
333	20250219	141600	183482110	18610	18610	18610	18610	0
334	20250219	141500	183482110	18610	18610	18610	18610	0
335	20250219	141400	183482110	18610	18610	18610	18610	35
336	20250219	141300	182830760	18610	18610	18610	18610	0
337	20250219	141200	182830760	18610	18610	18610	18610	0
338	20250219	141100	182830760	18610	18610	18610	18610	0
339	20250219	141000	182830760	18610	18610	18610	18610	0
340	20250219	140900	182830760	18610	18610	18610	18610	0
341	20250219	140800	182830760	18610	18610	18610	18610	0
342	20250219	140700	182830760	18610	18610	18610	18610	0
343	20250219	140600	182830760	18610	18610	18610	18610	0
344	20250219	140500	182830760	18610	18610	18610	18610	0
345	20250219	140400	182830760	18610	18610	18610	18610	0
346	20250219	140300	182830760	18610	18610	18610	18610	0
347	20250219	140200	182830760	18610	18610	18610	18610	0
348	20250219	140100	182830760	18610	18610	18610	18610	1
349	20250219	140000	182812150	18610	18610	18610	18610	1
350	20250219	135900	182793540	18600	18600	18600	18600	12
351	20250219	135800	182570340	18600	18600	18600	18600	1
352	20250219	135700	182551740	18600	18600	18600	18600	0
353	20250219	135600	182551740	18600	18600	18600	18600	87
354	20250219	135500	180933540	18600	18600	18600	18600	0
355	20250219	135400	180933540	18600	18600	18600	18600	13
356	20250219	135300	180691740	18600	18600	18600	18600	0
357	20250219	135200	180691740	18600	18600	18600	18600	0
358	20250219	135100	180691740	18600	18600	18600	18600	2
359	20250219	135000	180654540	18600	18600	18600	18600	0
360	20250219	134900	180654540	18600	18600	18600	18600	6
361	20250219	134800	180542940	18600	18600	18600	18600	10
362	20250219	134700	180356940	18600	18600	18600	18600	0
363	20250219	134600	180356940	18600	18600	18600	18600	5
364	20250219	134500	180263940	18590	18590	18590	18590	0
365	20250219	134400	180263940	18590	18590	18590	18590	0
366	20250219	134300	180263940	18590	18590	18590	18590	4
367	20250219	134200	180189580	18600	18600	18600	18600	0
368	20250219	134100	180189580	18600	18600	18600	18600	4
369	20250219	134000	180115180	18600	18600	18600	18600	0
370	20250219	133900	180115180	18600	18600	18600	18600	0
371	20250219	133800	180115180	18600	18600	18600	18600	0
372	20250219	133700	180115180	18600	18600	18600	18600	0
373	20250219	133600	180115180	18600	18600	18600	18600	0
374	20250219	133500	180115180	18600	18600	18600	18600	0
375	20250219	133400	180115180	18600	18600	18600	18600	0
376	20250219	133300	180115180	18600	18600	18600	18600	0
377	20250219	133200	180115180	18600	18600	18600	18600	12
378	20250219	133100	179891980	18610	18610	18610	18610	20
379	20250219	133000	179519780	18610	18610	18610	18610	0
380	20250219	132900	179519780	18610	18610	18610	18610	0
381	20250219	132800	179519780	18610	18610	18610	18610	0
382	20250219	132700	179519780	18610	18610	18610	18610	0
383	20250219	132600	179519780	18610	18610	18610	18610	0
384	20250219	132500	179519780	18610	18640	18640	18610	93
385	20250219	132400	177788980	18640	18640	18710	18640	62
386	20250219	132300	176632950	18640	18640	18640	18640	0
387	20250219	132200	176632950	18640	18640	18640	18640	0
388	20250219	132100	176632950	18640	18640	18640	18640	0
389	20250219	132000	176632950	18640	18640	18640	18640	0
390	20250219	131900	176632950	18640	18640	18640	18640	4
391	20250219	131800	176558390	18620	18620	18620	18620	0
392	20250219	131700	176558390	18620	18620	18620	18620	2
393	20250219	131600	176521150	18620	18640	18640	18620	120
394	20250219	131500	174285350	18660	18660	18660	18660	0
395	20250219	131400	174285350	18660	18660	18660	18660	59
396	20250219	131300	173184410	18690	18690	18690	18690	0
397	20250219	131200	173184410	18690	18690	18690	18690	1
398	20250219	131100	173165720	18690	18690	18690	18690	0
399	20250219	131000	173165720	18690	18690	18690	18690	0
400	20250219	130900	173165720	18690	18690	18690	18690	1
401	20250219	130800	173147030	18660	18660	18660	18660	1
402	20250219	130700	173128370	18640	18640	18640	18640	0
403	20250219	130600	173128370	18640	18640	18640	18640	0
404	20250219	130500	173128370	18640	18640	18640	18640	0
405	20250219	130400	173128370	18640	18640	18640	18640	1
406	20250219	130300	173109730	18690	18690	18690	18690	0
407	20250219	130200	173109730	18690	18690	18690	18690	130
408	20250219	130100	170680030	18720	18720	18720	18700	10
409	20250219	130000	170492930	18720	18690	18720	18690	6
410	20250219	125900	170380640	18700	18700	18700	18700	23
411	20250219	125800	169950540	18730	18730	18730	18730	2
412	20250219	125700	169913080	18740	18760	18760	18740	115
413	20250219	125600	167756260	18760	18760	18760	18760	0
414	20250219	125500	167756260	18760	18810	18810	18760	2791
415	20250219	125400	115284500	18890	18890	18890	18890	9
416	20250219	125300	115114490	18900	18900	18900	18900	0
417	20250219	125200	115114490	18900	18910	18910	18900	102
418	20250219	125100	113186680	18990	18990	18990	18990	0
419	20250219	125000	113186680	18990	18990	18990	18990	0
420	20250219	124900	113186680	18990	18980	18990	18980	101
421	20250219	124800	111269690	18990	18980	18990	18980	18
422	20250219	124700	110928040	18900	18900	18900	18900	5
423	20250219	124600	110833540	18900	18840	18900	18840	334
424	20250219	124500	104522930	18840	18820	18840	18820	3
425	20250219	124400	104466440	18810	18810	18810	18810	1
426	20250219	124300	104447630	18800	18790	18800	18790	78
427	20250219	124200	102981260	18790	18790	18790	18790	0
428	20250219	124100	102981260	18790	18790	18790	18790	0
429	20250219	124000	102981260	18790	18780	18790	18780	2
430	20250219	123900	102943690	18770	18770	18770	18770	0
431	20250219	123800	102943690	18770	18770	18770	18770	0
432	20250219	123700	102943690	18770	18770	18770	18770	0
433	20250219	123600	102943690	18770	18770	18770	18770	1
434	20250219	123500	102924920	18760	18760	18760	18760	0
435	20250219	123400	102924920	18760	18760	18760	18760	0
436	20250219	123300	102924920	18760	18760	18760	18760	0
437	20250219	123200	102924920	18760	18760	18760	18760	0
438	20250219	123100	102924920	18760	18760	18760	18760	7
439	20250219	123000	102793600	18750	18750	18750	18750	86
440	20250219	122900	101181100	18740	18740	18740	18740	0
441	20250219	122800	101181100	18740	18740	18740	18740	0
442	20250219	122700	101181100	18740	18740	18740	18740	0
443	20250219	122600	101181100	18740	18740	18740	18740	0
444	20250219	122500	101181100	18740	18740	18740	18740	0
445	20250219	122400	101181100	18740	18740	18740	18740	0
446	20250219	122300	101181100	18740	18740	18740	18740	0
447	20250219	122200	101181100	18740	18740	18740	18740	0
448	20250219	122100	101181100	18740	18740	18740	18740	0
449	20250219	122000	101181100	18740	18740	18740	18740	0
450	20250219	121900	101181100	18740	18740	18740	18740	0
451	20250219	121800	101181100	18740	18740	18740	18740	0
452	20250219	121700	101181100	18740	18740	18740	18740	0
453	20250219	121600	101181100	18740	18740	18740	18740	4
454	20250219	121500	101106140	18710	18710	18710	18710	0
455	20250219	121400	101106140	18710	18710	18710	18710	0
456	20250219	121300	101106140	18710	18710	18710	18710	7
457	20250219	121200	100975170	18740	18740	18740	18740	0
458	20250219	121100	100975170	18740	18740	18740	18740	16
459	20250219	121000	100675330	18750	18750	18750	18750	0
460	20250219	120900	100675330	18750	18750	18750	18750	0
461	20250219	120800	100675330	18750	18740	18750	18740	51
462	20250219	120700	99719560	18740	18740	18740	18740	0
463	20250219	120600	99719560	18740	18740	18740	18740	0
464	20250219	120500	99719560	18740	18740	18740	18740	0
465	20250219	120400	99719560	18740	18740	18740	18740	0
466	20250219	120300	99719560	18740	18740	18740	18740	0
467	20250219	120200	99719560	18740	18740	18740	18740	4
468	20250219	120100	99644600	18740	18740	18740	18740	0
469	20250219	120000	99644600	18740	18760	18760	18740	6
470	20250219	115900	99532060	18740	18740	18740	18740	3
471	20250219	115800	99475840	18790	18740	18790	18740	6
472	20250219	115700	99363250	18740	18740	18740	18740	2
473	20250219	115600	99325770	18790	18740	18800	18740	16
474	20250219	115500	99025380	18740	18740	18740	18740	0
475	20250219	115400	99025380	18740	18740	18740	18740	0
476	20250219	115300	99025380	18740	18740	18740	18740	1
477	20250219	115200	99006640	18740	18740	18880	18740	13
478	20250219	115100	98762190	18740	18740	18870	18740	16
479	20250219	115000	98461710	18740	18740	18870	18740	30
480	20250219	114900	97896760	18740	18740	18870	18740	39
481	20250219	114800	97165370	18700	18700	18700	18700	0
482	20250219	114700	97165370	18700	18700	18700	18700	0
483	20250219	114600	97165370	18700	18700	18700	18700	1
484	20250219	114500	97146670	18740	18740	18740	18740	0
485	20250219	114400	97146670	18740	18740	18740	18740	0
486	20250219	114300	97146670	18740	18740	18740	18740	0
487	20250219	114200	97146670	18740	18740	18740	18740	0
488	20250219	114100	97146670	18740	18740	18740	18740	0
489	20250219	114000	97146670	18740	18740	18740	18740	0
490	20250219	113900	97146670	18740	18740	18740	18740	0
491	20250219	113800	97146670	18740	18740	18740	18740	0
492	20250219	113700	97146670	18740	18740	18740	18740	0
493	20250219	113600	97146670	18740	18740	18740	18740	14
494	20250219	113500	96884310	18700	18700	18700	18700	0
495	20250219	113400	96884310	18700	18710	18730	18700	149
496	20250219	113300	94096860	18710	18710	18710	18710	0
497	20250219	113200	94096860	18710	18710	18710	18710	0
498	20250219	113100	94096860	18710	18760	18760	18710	17
499	20250219	113000	93778540	18770	18770	18770	18770	0
500	20250219	112900	93778540	18770	18800	18800	18770	62
501	20250219	112800	92614750	18800	18800	18800	18800	1
502	20250219	112700	92595950	18850	18850	18850	18850	0
503	20250219	112600	92595950	18850	18850	18850	18850	0
504	20250219	112500	92595950	18850	18850	18850	18850	0
505	20250219	112400	92595950	18850	18850	18850	18850	0
506	20250219	112300	92595950	18850	18850	18850	18850	0
507	20250219	112200	92595950	18850	18850	18850	18850	0
508	20250219	112100	92595950	18850	18850	18850	18850	0
509	20250219	112000	92595950	18850	18840	18850	18840	13
510	20250219	111900	92351000	18850	18850	18850	18850	0
511	20250219	111800	92351000	18850	18850	18850	18850	0
512	20250219	111700	92351000	18850	18850	18850	18850	0
513	20250219	111600	92351000	18850	18850	18850	18850	0
514	20250219	111500	92351000	18850	18850	18850	18850	0
515	20250219	111400	92351000	18850	18730	18850	18730	7
516	20250219	111300	92219650	18770	18710	18800	18710	104
517	20250219	111200	90269770	18710	18710	18710	18710	1
518	20250219	111100	90251060	18720	18720	18720	18720	0
519	20250219	111000	90251060	18720	18720	18720	18720	0
520	20250219	110900	90251060	18720	18720	18720	18720	0
521	20250219	110800	90251060	18720	18720	18720	18720	0
522	20250219	110700	90251060	18720	18720	18720	18720	2
523	20250219	110600	90213620	18720	18720	18720	18720	5
524	20250219	110500	90120020	18720	18720	18720	18720	0
525	20250219	110400	90120020	18720	18720	18720	18720	0
526	20250219	110300	90120020	18720	18720	18720	18720	11
527	20250219	110200	89914100	18660	18660	18660	18660	0
528	20250219	110100	89914100	18660	18660	18660	18660	1
529	20250219	110000	89895440	18650	18650	18650	18650	0
530	20250219	105900	89895440	18650	18650	18650	18650	0
531	20250219	105800	89895440	18650	18650	18650	18650	0
532	20250219	105700	89895440	18650	18650	18650	18650	0
533	20250219	105600	89895440	18650	18650	18650	18650	0
534	20250219	105500	89895440	18650	18700	18710	18610	694
535	20250219	105400	76927750	18690	18660	18690	18660	19
536	20250219	105300	76572950	18650	18650	18650	18650	0
537	20250219	105200	76572950	18650	18650	18650	18650	0
538	20250219	105100	76572950	18650	18650	18650	18650	10
539	20250219	105000	76386450	18590	18590	18590	18590	0
540	20250219	104900	76386450	18590	18590	18590	18590	0
541	20250219	104800	76386450	18590	18590	18590	18590	0
542	20250219	104700	76386450	18590	18590	18590	18590	0
543	20250219	104600	76386450	18590	18590	18590	18590	0
544	20250219	104500	76386450	18590	18600	18600	18590	25
545	20250219	104400	75921690	18600	18600	18600	18600	0
546	20250219	104300	75921690	18600	18600	18600	18600	0
547	20250219	104200	75921690	18600	18600	18600	18600	156
548	20250219	104100	73020090	18600	18600	18600	18600	0
549	20250219	104000	73020090	18600	18600	18600	18600	0
550	20250219	103900	73020090	18600	18600	18600	18600	100
551	20250219	103800	71160090	18660	18660	18660	18660	0
552	20250219	103700	71160090	18660	18660	18660	18660	0
553	20250219	103600	71160090	18660	18660	18660	18660	0
554	20250219	103500	71160090	18660	18660	18660	18660	0
555	20250219	103400	71160090	18660	18660	18660	18660	0
556	20250219	103300	71160090	18660	18660	18660	18660	0
557	20250219	103200	71160090	18660	18660	18660	18660	5
558	20250219	103100	71066790	18640	18610	18640	18610	47
559	20250219	103000	70190820	18610	18600	18610	18600	81
560	20250219	102900	68684200	18600	18600	18600	18600	40
561	20250219	102800	67940200	18600	18600	18600	18600	0
562	20250219	102700	67940200	18600	18600	18600	18600	0
563	20250219	102600	67940200	18600	18600	18600	18600	0
564	20250219	102500	67940200	18600	18600	18600	18600	0
565	20250219	102400	67940200	18600	18600	18600	18570	1083
566	20250219	102300	47826380	18600	18600	18600	18600	0
567	20250219	102200	47826380	18600	18600	18600	18600	0
568	20250219	102100	47826380	18600	18590	18600	18590	16
569	20250219	102000	47528880	18560	18560	18560	18560	0
570	20250219	101900	47528880	18560	18540	18560	18540	22
571	20250219	101800	47120760	18540	18540	18540	18540	0
572	20250219	101700	47120760	18540	18540	18540	18540	0
573	20250219	101600	47120760	18540	18540	18540	18540	0
574	20250219	101500	47120760	18540	18540	18540	18540	0
575	20250219	101400	47120760	18540	18540	18540	18540	70
576	20250219	101300	45822960	18520	18570	18570	18520	255
577	20250219	101200	41094100	18570	18570	18570	18570	0
578	20250219	101100	41094100	18570	18580	18580	18570	103
579	20250219	101000	39180470	18580	18590	18590	18580	21
580	20250219	100900	38790090	18630	18600	18630	18600	6
581	20250219	100800	38678340	18600	18600	18600	18600	1
582	20250219	100700	38659740	18600	18610	18630	18600	72
583	20250219	100600	37319450	18620	18650	18650	18610	160
584	20250219	100500	34338490	18650	18650	18650	18650	21
585	20250219	100400	33946840	18690	18670	18690	18670	7
586	20250219	100300	33816060	18710	18680	18710	18680	10
587	20250219	100200	33628990	18720	18720	18720	18720	0
588	20250219	100100	33628990	18720	18720	18720	18720	0
589	20250219	100000	33628990	18720	18720	18720	18720	0
590	20250219	095900	33628990	18720	18720	18720	18720	0
591	20250219	095800	33628990	18720	18720	18720	18720	0
592	20250219	095700	33628990	18720	18720	18720	18720	5
593	20250219	095600	33535390	18750	18750	18750	18750	0
594	20250219	095500	33535390	18750	18750	18750	18750	0
595	20250219	095400	33535390	18750	18770	18770	18750	62
596	20250219	095300	32371890	18720	18720	18720	18720	1
597	20250219	095200	32353170	18720	18720	18720	18720	4
598	20250219	095100	32278290	18660	18750	18750	18660	111
599	20250219	095000	30197750	18750	18750	18750	18750	0
600	20250219	094900	30197750	18750	18750	18750	18750	0
601	20250219	094800	30197750	18750	18750	18750	18750	0
602	20250219	094700	30197750	18750	18700	18750	18700	3
603	20250219	094600	30141600	18750	18750	18750	18750	0
604	20250219	094500	30141600	18750	18740	18750	18740	11
605	20250219	094400	29935370	18740	18740	18740	18740	2
606	20250219	094300	29897890	18740	18740	18740	18740	0
607	20250219	094200	29897890	18740	18740	18740	18740	0
608	20250219	094100	29897890	18740	18690	18740	18690	8
609	20250219	094000	29748220	18650	18650	18650	18650	1
610	20250219	093900	29729570	18630	18740	18740	18610	23
611	20250219	093800	29301000	18660	18640	18660	18640	7
612	20250219	093700	29170420	18620	18620	18620	18620	0
613	20250219	093600	29170420	18620	18620	18620	18620	0
614	20250219	093500	29170420	18620	18620	18620	18620	0
615	20250219	093400	29170420	18620	18640	18640	18620	181
616	20250219	093300	25799350	18660	18660	18660	18660	0
617	20250219	093200	25799350	18660	18660	18660	18660	0
618	20250219	093100	25799350	18660	18660	18660	18660	0
619	20250219	093000	25799350	18660	18650	18660	18650	2
620	20250219	092900	25762040	18640	18630	18640	18630	68
621	20250219	092800	24495190	18640	18640	18640	18640	0
622	20250219	092700	24495190	18640	18640	18640	18640	5
623	20250219	092600	24401990	18630	18650	18650	18630	81
624	20250219	092500	22892540	18650	18650	18650	18650	0
625	20250219	092400	22892540	18650	18650	18650	18650	0
626	20250219	092300	22892540	18650	18650	18650	18650	0
627	20250219	092200	22892540	18650	18650	18650	18650	0
628	20250219	092100	22892540	18650	18650	18650	18650	0
629	20250219	092000	22892540	18650	18650	18650	18650	1
630	20250219	091900	22873890	18690	18700	18700	18690	142
631	20250219	091800	20219090	18640	18640	18640	18640	0
632	20250219	091700	20219090	18640	18640	18640	18640	0
633	20250219	091600	20219090	18640	18640	18640	18640	100
634	20250219	091500	18355090	18570	18570	18570	18570	4
635	20250219	091400	18280810	18640	18640	18640	18640	10
636	20250219	091300	18094410	18640	18640	18640	18640	10
637	20250219	091200	17908010	18640	18770	18770	18640	39
638	20250219	091100	17179910	18670	18670	18670	18670	0
639	20250219	091000	17179910	18670	18670	18670	18670	0
640	20250219	090900	17179910	18670	18780	18780	18670	70
641	20250219	090800	15871510	18780	18820	18820	18780	21
642	20250219	090700	15476430	18860	18800	18860	18800	303
643	20250219	090600	9774030	18810	18850	18850	18810	216
644	20250219	090500	5706310	18850	18860	18860	18850	224
645	20250219	090400	1483850	18810	18810	18810	18810	0
646	20250219	090300	1483850	18810	18810	18810	18810	0
647	20250219	090200	1483850	18810	18810	18810	18810	0
648	20250219	090100	1483850	18810	18810	18810	18810	0
649	20250219	090000	1483850	18810	18740	18820	18740	79