KissMeData/079960/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	195600	213149430	19020	19020	19020	19020	1728
3	20250218	195500	213149430	19020	19020	19020	19020	0
4	20250218	195400	213149430	19020	19020	19020	19020	0
5	20250218	195300	213149430	19020	19020	19020	19020	0
6	20250218	195200	213149430	19020	19020	19020	19020	0
7	20250218	195100	213149430	19020	19020	19020	19020	0
8	20250218	195000	213149430	19020	19020	19020	19020	0
9	20250218	194900	213149430	19020	19020	19020	19020	0
10	20250218	194800	213149430	19020	19020	19020	19020	0
11	20250218	194700	213149430	19020	19020	19020	19020	0
12	20250218	194600	213149430	19020	19020	19020	19020	0
13	20250218	194500	213149430	19020	19020	19020	19020	0
14	20250218	194400	213149430	19020	19020	19020	19020	0
15	20250218	194300	213149430	19020	19020	19020	19020	0
16	20250218	194200	213149430	19020	19020	19020	19020	0
17	20250218	194100	213149430	19020	19020	19020	19020	0
18	20250218	194000	213149430	19020	19020	19020	19020	0
19	20250218	193900	213149430	19020	19020	19020	19020	0
20	20250218	193800	213149430	19020	19020	19020	19020	0
21	20250218	193700	213149430	19020	19020	19020	19020	0
22	20250218	193600	213149430	19020	19020	19020	19020	0
23	20250218	193500	213149430	19020	19020	19020	19020	0
24	20250218	193400	213149430	19020	19020	19020	19020	0
25	20250218	193300	213149430	19020	19020	19020	19020	0
26	20250218	193200	213149430	19020	19020	19020	19020	0
27	20250218	193100	213149430	19020	19020	19020	19020	0
28	20250218	193000	213149430	19020	19020	19020	19020	0
29	20250218	192900	213149430	19020	19020	19020	19020	0
30	20250218	192800	213149430	19020	19020	19020	19020	0
31	20250218	192700	213149430	19020	19020	19020	19020	0
32	20250218	192600	213149430	19020	19020	19020	19020	1728
33	20250218	192500	213149430	19020	19020	19020	19020	0
34	20250218	192400	213149430	19020	19020	19020	19020	0
35	20250218	192300	213149430	19020	19020	19020	19020	0
36	20250218	192200	213149430	19020	19020	19020	19020	0
37	20250218	192100	213149430	19020	19020	19020	19020	0
38	20250218	192000	213149430	19020	19020	19020	19020	0
39	20250218	191900	213149430	19020	19020	19020	19020	0
40	20250218	191800	213149430	19020	19020	19020	19020	0
41	20250218	191700	213149430	19020	19020	19020	19020	0
42	20250218	191600	213149430	19020	19020	19020	19020	0
43	20250218	191500	213149430	19020	19020	19020	19020	0
44	20250218	191400	213149430	19020	19020	19020	19020	0
45	20250218	191300	213149430	19020	19020	19020	19020	0
46	20250218	191200	213149430	19020	19020	19020	19020	0
47	20250218	191100	213149430	19020	19020	19020	19020	0
48	20250218	191000	213149430	19020	19020	19020	19020	0
49	20250218	190900	213149430	19020	19020	19020	19020	0
50	20250218	190800	213149430	19020	19020	19020	19020	0
51	20250218	190700	213149430	19020	19020	19020	19020	0
52	20250218	190600	213149430	19020	19020	19020	19020	0
53	20250218	190500	213149430	19020	19020	19020	19020	0
54	20250218	190400	213149430	19020	19020	19020	19020	0
55	20250218	190300	213149430	19020	19020	19020	19020	0
56	20250218	190200	213149430	19020	19020	19020	19020	0
57	20250218	190100	213149430	19020	19020	19020	19020	0
58	20250218	190000	213149430	19020	19020	19020	19020	0
59	20250218	185900	213149430	19020	19020	19020	19020	0
60	20250218	185800	213149430	19020	19020	19020	19020	0
61	20250218	185700	213149430	19020	19020	19020	19020	0
62	20250218	185600	213149430	19020	19020	19020	19020	1728
63	20250218	185500	213149430	19020	19020	19020	19020	0
64	20250218	185400	213149430	19020	19020	19020	19020	0
65	20250218	185300	213149430	19020	19020	19020	19020	0
66	20250218	185200	213149430	19020	19020	19020	19020	0
67	20250218	185100	213149430	19020	19020	19020	19020	0
68	20250218	185000	213149430	19020	19020	19020	19020	0
69	20250218	184900	213149430	19020	19020	19020	19020	0
70	20250218	184800	213149430	19020	19020	19020	19020	0
71	20250218	184700	213149430	19020	19020	19020	19020	0
72	20250218	184600	213149430	19020	19020	19020	19020	0
73	20250218	184500	213149430	19020	19020	19020	19020	0
74	20250218	184400	213149430	19020	19020	19020	19020	0
75	20250218	184300	213149430	19020	19020	19020	19020	0
76	20250218	184200	213149430	19020	19020	19020	19020	0
77	20250218	184100	213149430	19020	19020	19020	19020	0
78	20250218	184000	213149430	19020	19020	19020	19020	0
79	20250218	183900	213149430	19020	19020	19020	19020	0
80	20250218	183800	213149430	19020	19020	19020	19020	0
81	20250218	183700	213149430	19020	19020	19020	19020	0
82	20250218	183600	213149430	19020	19020	19020	19020	0
83	20250218	183500	213149430	19020	19020	19020	19020	0
84	20250218	183400	213149430	19020	19020	19020	19020	0
85	20250218	183300	213149430	19020	19020	19020	19020	0
86	20250218	183200	213149430	19020	19020	19020	19020	0
87	20250218	183100	213149430	19020	19020	19020	19020	0
88	20250218	183000	213149430	19020	19020	19020	19020	0
89	20250218	182900	213149430	19020	19020	19020	19020	0
90	20250218	182800	213149430	19020	19020	19020	19020	0
91	20250218	182700	213149430	19020	19020	19020	19020	0
92	20250218	182600	213149430	19020	19020	19020	19020	1728
93	20250218	182500	213149430	19020	19020	19020	19020	0
94	20250218	182400	213149430	19020	19020	19020	19020	0
95	20250218	182300	213149430	19020	19020	19020	19020	0
96	20250218	182200	213149430	19020	19020	19020	19020	0
97	20250218	182100	213149430	19020	19020	19020	19020	0
98	20250218	182000	213149430	19020	19020	19020	19020	0
99	20250218	181900	213149430	19020	19020	19020	19020	0
100	20250218	181800	213149430	19020	19020	19020	19020	0
101	20250218	181700	213149430	19020	19020	19020	19020	0
102	20250218	181600	213149430	19020	19020	19020	19020	0
103	20250218	181500	213149430	19020	19020	19020	19020	0
104	20250218	181400	213149430	19020	19020	19020	19020	0
105	20250218	181300	213149430	19020	19020	19020	19020	0
106	20250218	181200	213149430	19020	19020	19020	19020	0
107	20250218	181100	213149430	19020	19020	19020	19020	0
108	20250218	181000	213149430	19020	19020	19020	19020	0
109	20250218	180900	213149430	19020	19020	19020	19020	0
110	20250218	180800	213149430	19020	19020	19020	19020	0
111	20250218	180700	213149430	19020	19020	19020	19020	0
112	20250218	180600	213149430	19020	19020	19020	19020	0
113	20250218	180500	213149430	19020	19020	19020	19020	0
114	20250218	180400	213149430	19020	19020	19020	19020	0
115	20250218	180300	213149430	19020	19020	19020	19020	0
116	20250218	180200	213149430	19020	19020	19020	19020	0
117	20250218	180100	213149430	19020	19020	19020	19020	0
118	20250218	180000	213149430	19020	19020	19020	19020	0
119	20250218	175900	213149430	19020	19020	19020	19020	0
120	20250218	175800	213149430	19020	19020	19020	19020	0
121	20250218	175700	213149430	19020	19020	19020	19020	0
122	20250218	175600	213149430	19020	19020	19020	19020	1728
123	20250218	175500	213149430	19020	19020	19020	19020	0
124	20250218	175400	213149430	19020	19020	19020	19020	0
125	20250218	175300	213149430	19020	19020	19020	19020	0
126	20250218	175200	213149430	19020	19020	19020	19020	0
127	20250218	175100	213149430	19020	19020	19020	19020	0
128	20250218	175000	213149430	19020	19020	19020	19020	0
129	20250218	174900	213149430	19020	19020	19020	19020	0
130	20250218	174800	213149430	19020	19020	19020	19020	0
131	20250218	174700	213149430	19020	19020	19020	19020	0
132	20250218	174600	213149430	19020	19020	19020	19020	0
133	20250218	174500	213149430	19020	19020	19020	19020	0
134	20250218	174400	213149430	19020	19020	19020	19020	0
135	20250218	174300	213149430	19020	19020	19020	19020	0
136	20250218	174200	213149430	19020	19020	19020	19020	0
137	20250218	174100	213149430	19020	19020	19020	19020	0
138	20250218	174000	213149430	19020	19020	19020	19020	0
139	20250218	173900	213149430	19020	19020	19020	19020	0
140	20250218	173800	213149430	19020	19020	19020	19020	0
141	20250218	173700	213149430	19020	19020	19020	19020	0
142	20250218	173600	213149430	19020	19020	19020	19020	0
143	20250218	173500	213149430	19020	19020	19020	19020	0
144	20250218	173400	213149430	19020	19020	19020	19020	0
145	20250218	173300	213149430	19020	19020	19020	19020	0
146	20250218	173200	213149430	19020	19020	19020	19020	0
147	20250218	173100	213149430	19020	19020	19020	19020	0
148	20250218	173000	213149430	19020	19020	19020	19020	0
149	20250218	172900	213149430	19020	19020	19020	19020	0
150	20250218	172800	213149430	19020	19020	19020	19020	0
151	20250218	172700	213149430	19020	19020	19020	19020	0
152	20250218	172600	213149430	19020	19020	19020	19020	1728
153	20250218	172500	213149430	19020	19020	19020	19020	0
154	20250218	172400	213149430	19020	19020	19020	19020	0
155	20250218	172300	213149430	19020	19020	19020	19020	0
156	20250218	172200	213149430	19020	19020	19020	19020	0
157	20250218	172100	213149430	19020	19020	19020	19020	0
158	20250218	172000	213149430	19020	19020	19020	19020	0
159	20250218	171900	213149430	19020	19020	19020	19020	0
160	20250218	171800	213149430	19020	19020	19020	19020	0
161	20250218	171700	213149430	19020	19020	19020	19020	0
162	20250218	171600	213149430	19020	19020	19020	19020	0
163	20250218	171500	213149430	19020	19020	19020	19020	0
164	20250218	171400	213149430	19020	19020	19020	19020	0
165	20250218	171300	213149430	19020	19020	19020	19020	0
166	20250218	171200	213149430	19020	19020	19020	19020	0
167	20250218	171100	213149430	19020	19020	19020	19020	0
168	20250218	171000	213149430	19020	19020	19020	19020	0
169	20250218	170900	213149430	19020	19020	19020	19020	0
170	20250218	170800	213149430	19020	19020	19020	19020	0
171	20250218	170700	213149430	19020	19020	19020	19020	0
172	20250218	170600	213149430	19020	19020	19020	19020	0
173	20250218	170500	213149430	19020	19020	19020	19020	0
174	20250218	170400	213149430	19020	19020	19020	19020	0
175	20250218	170300	213149430	19020	19020	19020	19020	0
176	20250218	170200	213149430	19020	19020	19020	19020	0
177	20250218	170100	213149430	19020	19020	19020	19020	0
178	20250218	170000	213149430	19020	19020	19020	19020	0
179	20250218	165900	213149430	19020	19020	19020	19020	0
180	20250218	165800	213149430	19020	19020	19020	19020	0
181	20250218	165700	213149430	19020	19020	19020	19020	0
182	20250218	165600	213149430	19020	19020	19020	19020	1728
183	20250218	165500	213149430	19020	19020	19020	19020	0
184	20250218	165400	213149430	19020	19020	19020	19020	0
185	20250218	165300	213149430	19020	19020	19020	19020	0
186	20250218	165200	213149430	19020	19020	19020	19020	0
187	20250218	165100	213149430	19020	19020	19020	19020	0
188	20250218	165000	213149430	19020	19020	19020	19020	0
189	20250218	164900	213149430	19020	19020	19020	19020	0
190	20250218	164800	213149430	19020	19020	19020	19020	0
191	20250218	164700	213149430	19020	19020	19020	19020	0
192	20250218	164600	213149430	19020	19020	19020	19020	0
193	20250218	164500	213149430	19020	19020	19020	19020	0
194	20250218	164400	213149430	19020	19020	19020	19020	0
195	20250218	164300	213149430	19020	19020	19020	19020	0
196	20250218	164200	213149430	19020	19020	19020	19020	0
197	20250218	164100	213149430	19020	19020	19020	19020	0
198	20250218	164000	213149430	19020	19020	19020	19020	0
199	20250218	163900	213149430	19020	19020	19020	19020	0
200	20250218	163800	213149430	19020	19020	19020	19020	0
201	20250218	163700	213149430	19020	19020	19020	19020	0
202	20250218	163600	213149430	19020	19020	19020	19020	0
203	20250218	163500	213149430	19020	19020	19020	19020	0
204	20250218	163400	213149430	19020	19020	19020	19020	0
205	20250218	163300	213149430	19020	19020	19020	19020	0
206	20250218	163200	213149430	19020	19020	19020	19020	0
207	20250218	163100	213149430	19020	19020	19020	19020	0
208	20250218	163000	213149430	19020	19020	19020	19020	0
209	20250218	162900	213149430	19020	19020	19020	19020	0
210	20250218	162800	213149430	19020	19020	19020	19020	0
211	20250218	162700	213149430	19020	19020	19020	19020	0
212	20250218	162600	213149430	19020	19020	19020	19020	1728
213	20250218	162500	213149430	19020	19020	19020	19020	0
214	20250218	162400	213149430	19020	19020	19020	19020	0
215	20250218	162300	213149430	19020	19020	19020	19020	0
216	20250218	162200	213149430	19020	19020	19020	19020	0
217	20250218	162100	213149430	19020	19020	19020	19020	0
218	20250218	162000	213149430	19020	19020	19020	19020	0
219	20250218	161900	213149430	19020	19020	19020	19020	0
220	20250218	161800	213149430	19020	19020	19020	19020	0
221	20250218	161700	213149430	19020	19020	19020	19020	0
222	20250218	161600	213149430	19020	19020	19020	19020	0
223	20250218	161500	213149430	19020	19020	19020	19020	0
224	20250218	161400	213149430	19020	19020	19020	19020	0
225	20250218	161300	213149430	19020	19020	19020	19020	0
226	20250218	161200	213149430	19020	19020	19020	19020	0
227	20250218	161100	213149430	19020	19020	19020	19020	0
228	20250218	161000	213149430	19020	19020	19020	19020	0
229	20250218	160900	213149430	19020	19020	19020	19020	0
230	20250218	160800	213149430	19020	19020	19020	19020	0
231	20250218	160700	213149430	19020	19020	19020	19020	0
232	20250218	160600	213149430	19020	19020	19020	19020	0
233	20250218	160500	213149430	19020	19020	19020	19020	0
234	20250218	160400	213149430	19020	19020	19020	19020	0
235	20250218	160300	213149430	19020	19020	19020	19020	0
236	20250218	160200	213149430	19020	19020	19020	19020	0
237	20250218	160100	213149430	19020	19020	19020	19020	0
238	20250218	160000	213149430	19020	19020	19020	19020	0
239	20250218	155900	213149430	19020	19020	19020	19020	0
240	20250218	155800	213149430	19020	19020	19020	19020	0
241	20250218	155700	213149430	19020	19020	19020	19020	0
242	20250218	155600	213149430	19020	19020	19020	19020	1728
243	20250218	155500	213149430	19020	19020	19020	19020	0
244	20250218	155400	213149430	19020	19020	19020	19020	0
245	20250218	155300	213149430	19020	19020	19020	19020	0
246	20250218	155200	213149430	19020	19020	19020	19020	0
247	20250218	155100	213149430	19020	19020	19020	19020	0
248	20250218	155000	213149430	19020	19020	19020	19020	0
249	20250218	154900	213149430	19020	19020	19020	19020	0
250	20250218	154800	213149430	19020	19020	19020	19020	0
251	20250218	154700	213149430	19020	19020	19020	19020	0
252	20250218	154600	213149430	19020	19020	19020	19020	0
253	20250218	154500	213149430	19020	19020	19020	19020	0
254	20250218	154400	213149430	19020	19020	19020	19020	0
255	20250218	154300	213149430	19020	19020	19020	19020	0
256	20250218	154200	213149430	19020	19020	19020	19020	0
257	20250218	154100	213149430	19020	19020	19020	19020	0
258	20250218	154000	213149430	19020	19020	19020	19020	0
259	20250218	153900	213149430	19020	19020	19020	19020	0
260	20250218	153800	213149430	19020	19020	19020	19020	0
261	20250218	153700	213149430	19020	19020	19020	19020	0
262	20250218	153600	213149430	19020	19020	19020	19020	0
263	20250218	153500	213149430	19020	19020	19020	19020	0
264	20250218	153400	213149430	19020	19020	19020	19020	0
265	20250218	153300	213149430	19020	19020	19020	19020	0
266	20250218	153200	213149430	19020	19020	19020	19020	0
267	20250218	153100	213149430	19020	19020	19020	19020	0
268	20250218	153000	213149430	19020	19020	19020	19020	1728
269	20250218	152900	180282870	19000	19000	19000	19000	0
270	20250218	152800	180282870	19000	19000	19000	19000	0
271	20250218	152700	180282870	19000	19000	19000	19000	0
272	20250218	152600	180282870	19000	19000	19000	19000	0
273	20250218	152500	180282870	19000	19000	19000	19000	0
274	20250218	152400	180282870	19000	19000	19000	19000	0
275	20250218	152300	180282870	19000	19000	19000	19000	0
276	20250218	152200	180282870	19000	19000	19000	19000	0
277	20250218	152100	180282870	19000	19000	19000	19000	0
278	20250218	152000	180282870	19000	19000	19000	19000	0
279	20250218	151900	180282870	19000	19000	19020	19000	36
280	20250218	151800	179598560	19020	19020	19020	19020	0
281	20250218	151700	179598560	19020	19020	19020	19020	0
282	20250218	151600	179598560	19020	18960	19020	18950	110
283	20250218	151500	177513330	19010	19010	19010	19010	20
284	20250218	151400	177133130	19010	19010	19010	19010	0
285	20250218	151300	177133130	19010	19020	19020	19010	51
286	20250218	151200	176163610	19000	18980	19000	18980	1006
287	20250218	151100	157065060	18980	18960	18980	18960	72
288	20250218	151000	155699260	18960	18960	18960	18960	5
289	20250218	150900	155604460	18960	18960	18960	18960	160
290	20250218	150800	152570860	18950	18970	18970	18950	91
291	20250218	150700	150846390	18970	18970	18970	18970	8
292	20250218	150600	150694630	18960	18960	18960	18960	0
293	20250218	150500	150694630	18960	18970	18970	18960	118
294	20250218	150400	148456460	18980	18980	18980	18980	0
295	20250218	150300	148456460	18980	18980	18980	18980	0
296	20250218	150200	148456460	18980	18980	18980	18980	0
297	20250218	150100	148456460	18980	18980	18980	18980	0
298	20250218	150000	148456460	18980	18980	18980	18980	0
299	20250218	145900	148456460	18980	18970	18980	18970	4
300	20250218	145800	148380560	18970	18960	18970	18960	260
301	20250218	145700	143448540	18960	18950	18960	18950	711
302	20250218	145600	129974120	18940	18940	18940	18940	0
303	20250218	145500	129974120	18940	18940	18940	18940	50
304	20250218	145400	129027120	18940	18940	18940	18940	10
305	20250218	145300	128837720	18950	18950	18950	18950	0
306	20250218	145200	128837720	18950	18950	18950	18950	0
307	20250218	145100	128837720	18950	18950	18950	18950	0
308	20250218	145000	128837720	18950	18950	18950	18950	0
309	20250218	144900	128837720	18950	18950	18950	18950	0
310	20250218	144800	128837720	18950	18950	18950	18950	5
311	20250218	144700	128742970	18950	18950	18950	18950	1
312	20250218	144600	128724020	18930	18940	18940	18930	17
313	20250218	144500	128402110	18960	18960	18960	18960	0
314	20250218	144400	128402110	18960	18960	18960	18960	0
315	20250218	144300	128402110	18960	18960	18960	18960	0
316	20250218	144200	128402110	18960	18960	18960	18960	0
317	20250218	144100	128402110	18960	18960	18960	18960	0
318	20250218	144000	128402110	18960	18950	18960	18950	8
319	20250218	143900	128250470	18960	18920	18960	18920	629
320	20250218	143800	116349140	18900	18900	18900	18900	0
321	20250218	143700	116349140	18900	18900	18900	18900	0
322	20250218	143600	116349140	18900	18900	18900	18900	1
323	20250218	143500	116330240	18900	18900	18900	18900	1
324	20250218	143400	116311340	18910	18910	18910	18910	0
325	20250218	143300	116311340	18910	18910	18910	18910	0
326	20250218	143200	116311340	18910	18910	18910	18910	0
327	20250218	143100	116311340	18910	18910	18910	18910	0
328	20250218	143000	116311340	18910	18910	18910	18910	0
329	20250218	142900	116311340	18910	18910	18910	18910	0
330	20250218	142800	116311340	18910	18920	18920	18910	16
331	20250218	142700	116008720	18960	18960	18960	18960	0
332	20250218	142600	116008720	18960	18960	18960	18960	0
333	20250218	142500	116008720	18960	18960	18960	18960	0
334	20250218	142400	116008720	18960	18960	18960	18960	0
335	20250218	142300	116008720	18960	18960	18960	18960	0
336	20250218	142200	116008720	18960	18960	18960	18960	0
337	20250218	142100	116008720	18960	18960	18960	18960	0
338	20250218	142000	116008720	18960	18960	18960	18960	0
339	20250218	141900	116008720	18960	18960	18960	18960	0
340	20250218	141800	116008720	18960	18960	18960	18960	0
341	20250218	141700	116008720	18960	18960	18960	18960	0
342	20250218	141600	116008720	18960	18960	18960	18960	0
343	20250218	141500	116008720	18960	18940	18960	18940	4
344	20250218	141400	115932940	18960	18960	18960	18960	0
345	20250218	141300	115932940	18960	18940	18960	18940	2
346	20250218	141200	115895040	18960	18960	18960	18960	1
347	20250218	141100	115876080	18940	18940	18940	18940	28
348	20250218	141000	115345760	18930	18930	18930	18930	0
349	20250218	140900	115345760	18930	18930	18950	18930	3
350	20250218	140800	115288950	18960	18930	18960	18900	114
351	20250218	140700	113131700	18920	18920	18920	18920	4
352	20250218	140600	113056020	18900	18900	18900	18900	0
353	20250218	140500	113056020	18900	18900	18900	18900	0
354	20250218	140400	113056020	18900	18890	18900	18890	200
355	20250218	140300	109277020	18930	18930	18930	18930	0
356	20250218	140200	109277020	18930	18880	18930	18880	20
357	20250218	140100	108898990	18920	18870	18920	18860	196
358	20250218	140000	105201100	18880	18880	18880	18880	0
359	20250218	135900	105201100	18880	18880	18880	18880	0
360	20250218	135800	105201100	18880	18880	18880	18880	0
361	20250218	135700	105201100	18880	18890	18890	18880	2
362	20250218	135600	105163330	18920	18900	18930	18900	31
363	20250218	135500	104576600	18930	18930	18930	18930	0
364	20250218	135400	104576600	18930	18930	18930	18930	0
365	20250218	135300	104576600	18930	18930	18930	18930	0
366	20250218	135200	104576600	18930	18900	18930	18900	4
367	20250218	135100	104500960	18910	18910	18910	18910	0
368	20250218	135000	104500960	18910	18900	18910	18900	5
369	20250218	134900	104406450	18910	18900	18910	18900	3
370	20250218	134800	104349730	18910	18910	18910	18910	0
371	20250218	134700	104349730	18910	18900	18910	18900	4
372	20250218	134600	104274120	18910	18910	18910	18910	0
373	20250218	134500	104274120	18910	18910	18910	18910	0
374	20250218	134400	104274120	18910	18910	18910	18910	0
375	20250218	134300	104274120	18910	18900	18910	18900	2
376	20250218	134200	104236310	18930	18930	18930	18930	0
377	20250218	134100	104236310	18930	18930	18930	18930	0
378	20250218	134000	104236310	18930	18930	18930	18930	0
379	20250218	133900	104236310	18930	18930	18930	18930	0
380	20250218	133800	104236310	18930	18930	18930	18930	0
381	20250218	133700	104236310	18930	18930	18930	18930	0
382	20250218	133600	104236310	18930	18900	18930	18880	9
383	20250218	133500	104066160	18940	18940	18940	18940	0
384	20250218	133400	104066160	18940	18940	18940	18940	0
385	20250218	133300	104066160	18940	18900	18940	18900	2
386	20250218	133200	104028320	18940	18940	18940	18940	0
387	20250218	133100	104028320	18940	18940	18940	18900	7
388	20250218	133000	103895880	18900	18890	18940	18880	190
389	20250218	132900	100307230	18890	18890	18890	18890	0
390	20250218	132800	100307230	18890	18880	18890	18880	89
391	20250218	132700	98626060	18880	18890	18890	18880	100
392	20250218	132600	96737970	18930	18920	18930	18890	5
393	20250218	132500	96643410	18930	18890	18930	18890	200
394	20250218	132400	92857990	18920	18920	18920	18920	0
395	20250218	132300	92857990	18920	18920	18920	18920	0
396	20250218	132200	92857990	18920	18920	18920	18920	1
397	20250218	132100	92839070	18880	18880	18880	18880	1
398	20250218	132000	92820190	18920	18880	18920	18880	8
399	20250218	131900	92669070	18870	18870	18870	18870	0
400	20250218	131800	92669070	18870	18870	18880	18870	16
401	20250218	131700	92367130	18870	18870	18870	18870	0
402	20250218	131600	92367130	18870	18870	18870	18870	0
403	20250218	131500	92367130	18870	18870	18870	18870	0
404	20250218	131400	92367130	18870	18870	18870	18870	0
405	20250218	131300	92367130	18870	18870	18870	18870	0
406	20250218	131200	92367130	18870	18870	18870	18870	0
407	20250218	131100	92367130	18870	18870	18870	18870	0
408	20250218	131000	92367130	18870	18870	18870	18870	101
409	20250218	130900	90461260	18920	18920	18920	18920	0
410	20250218	130800	90461260	18920	18920	18920	18920	0
411	20250218	130700	90461260	18920	18920	18920	18920	0
412	20250218	130600	90461260	18920	18920	18920	18920	0
413	20250218	130500	90461260	18920	18920	18920	18920	0
414	20250218	130400	90461260	18920	18920	18920	18920	0
415	20250218	130300	90461260	18920	18920	18920	18920	1
416	20250218	130200	90442340	18880	18880	18920	18880	336
417	20250218	130100	84089160	18900	18860	18900	18860	167
418	20250218	130000	80935180	18880	18860	18880	18860	16
419	20250218	125900	80633320	18830	18830	18830	18830	0
420	20250218	125800	80633320	18830	18830	18830	18830	0
421	20250218	125700	80633320	18830	18850	18850	18830	50
422	20250218	125600	79691690	18870	18870	18870	18870	5
423	20250218	125500	79597340	18890	18890	18890	18890	0
424	20250218	125400	79597340	18890	18890	18890	18890	0
425	20250218	125300	79597340	18890	18890	18890	18890	0
426	20250218	125200	79597340	18890	18890	18890	18890	0
427	20250218	125100	79597340	18890	18890	18890	18890	0
428	20250218	125000	79597340	18890	18890	18890	18890	0
429	20250218	124900	79597340	18890	18890	18890	18890	0
430	20250218	124800	79597340	18890	18890	18890	18890	0
431	20250218	124700	79597340	18890	18890	18890	18890	0
432	20250218	124600	79597340	18890	18890	18890	18890	0
433	20250218	124500	79597340	18890	18890	18890	18890	0
434	20250218	124400	79597340	18890	18890	18890	18890	0
435	20250218	124300	79597340	18890	18870	18890	18870	4
436	20250218	124200	79521840	18890	18890	18890	18890	0
437	20250218	124100	79521840	18890	18870	18890	18870	22
438	20250218	124000	79106480	18880	18880	18880	18880	0
439	20250218	123900	79106480	18880	18870	18880	18870	34
440	20250218	123800	78464890	18860	18860	18860	18860	0
441	20250218	123700	78464890	18860	18860	18860	18860	0
442	20250218	123600	78464890	18860	18860	18860	18860	0
443	20250218	123500	78464890	18860	18860	18860	18860	1
444	20250218	123400	78446030	18860	18860	18860	18860	0
445	20250218	123300	78446030	18860	18860	18860	18860	0
446	20250218	123200	78446030	18860	18860	18860	18860	0
447	20250218	123100	78446030	18860	18860	18860	18860	5
448	20250218	123000	78351730	18860	18860	18860	18860	0
449	20250218	122900	78351730	18860	18860	18860	18860	0
450	20250218	122800	78351730	18860	18860	18860	18860	0
451	20250218	122700	78351730	18860	18860	18860	18860	39
452	20250218	122600	77616190	18860	18850	18860	18850	148
453	20250218	122500	74825230	18850	18850	18850	18850	0
454	20250218	122400	74825230	18850	18850	18850	18850	0
455	20250218	122300	74825230	18850	18850	18850	18850	0
456	20250218	122200	74825230	18850	18850	18850	18850	0
457	20250218	122100	74825230	18850	18850	18850	18850	5
458	20250218	122000	74730980	18830	18830	18830	18830	0
459	20250218	121900	74730980	18830	18830	18830	18830	0
460	20250218	121800	74730980	18830	18830	18830	18830	0
461	20250218	121700	74730980	18830	18830	18830	18830	4
462	20250218	121600	74655660	18820	18820	18820	18820	0
463	20250218	121500	74655660	18820	18820	18820	18820	0
464	20250218	121400	74655660	18820	18820	18820	18820	90
465	20250218	121300	72961860	18810	18820	18820	18810	192
466	20250218	121200	69349770	18830	18830	18830	18830	121
467	20250218	121100	67071340	18830	18850	18850	18830	41
468	20250218	121000	66298750	18860	18860	18860	18860	74
469	20250218	120900	64903110	18870	18870	18870	18870	0
470	20250218	120800	64903110	18870	18870	18870	18870	0
471	20250218	120700	64903110	18870	18870	18870	18870	0
472	20250218	120600	64903110	18870	18860	18870	18860	20
473	20250218	120500	64525900	18860	18860	18860	18860	0
474	20250218	120400	64525900	18860	18860	18860	18860	3
475	20250218	120300	64469320	18870	18870	18870	18870	0
476	20250218	120200	64469320	18870	18870	18870	18870	0
477	20250218	120100	64469320	18870	18870	18870	18870	0
478	20250218	120000	64469320	18870	18870	18870	18870	0
479	20250218	115900	64469320	18870	18870	18870	18870	0
480	20250218	115800	64469320	18870	18870	18870	18870	0
481	20250218	115700	64469320	18870	18870	18870	18870	0
482	20250218	115600	64469320	18870	18870	18870	18870	0
483	20250218	115500	64469320	18870	18870	18870	18870	0
484	20250218	115400	64469320	18870	18870	18870	18870	0
485	20250218	115300	64469320	18870	18870	18870	18870	0
486	20250218	115200	64469320	18870	18870	18870	18870	1
487	20250218	115100	64450450	18880	18880	18880	18880	1
488	20250218	115000	64431570	18910	18910	18910	18910	0
489	20250218	114900	64431570	18910	18910	18910	18910	0
490	20250218	114800	64431570	18910	18890	18910	18890	3
491	20250218	114700	64374860	18910	18850	18910	18850	89
492	20250218	114600	62697080	18850	18870	18910	18850	75
493	20250218	114500	61280130	18890	18870	18890	18870	2
494	20250218	114400	61242370	18890	18890	18890	18890	1
495	20250218	114300	61223480	18890	18870	18890	18870	44
496	20250218	114200	60392440	18890	18890	18890	18890	0
497	20250218	114100	60392440	18890	18890	18890	18890	0
498	20250218	114000	60392440	18890	18890	18890	18890	0
499	20250218	113900	60392440	18890	18870	18890	18870	71
500	20250218	113800	59052040	18880	18880	18880	18880	0
501	20250218	113700	59052040	18880	18880	18880	18880	0
502	20250218	113600	59052040	18880	18880	18880	18880	0
503	20250218	113500	59052040	18880	18880	18880	18880	0
504	20250218	113400	59052040	18880	18880	18880	18880	0
505	20250218	113300	59052040	18880	18880	18880	18880	0
506	20250218	113200	59052040	18880	18880	18880	18880	0
507	20250218	113100	59052040	18880	18880	18880	18880	0
508	20250218	113000	59052040	18880	18880	18880	18880	0
509	20250218	112900	59052040	18880	18880	18880	18880	0
510	20250218	112800	59052040	18880	18880	18880	18880	0
511	20250218	112700	59052040	18880	18880	18880	18880	0
512	20250218	112600	59052040	18880	18880	18880	18880	0
513	20250218	112500	59052040	18880	18870	18880	18870	5
514	20250218	112400	58957680	18880	18880	18880	18880	0
515	20250218	112300	58957680	18880	18880	18880	18880	0
516	20250218	112200	58957680	18880	18880	18880	18880	5
517	20250218	112100	58863280	18880	18860	18890	18860	8
518	20250218	112000	58712260	18880	18880	18880	18880	0
519	20250218	111900	58712260	18880	18870	18890	18860	16
520	20250218	111800	58410410	18890	18890	18890	18890	0
521	20250218	111700	58410410	18890	18890	18890	18890	0
522	20250218	111600	58410410	18890	18890	18890	18890	1
523	20250218	111500	58391520	18880	18860	18880	18860	13
524	20250218	111400	58146110	18880	18880	18880	18880	0
525	20250218	111300	58146110	18880	18840	18880	18840	21
526	20250218	111200	57750220	18870	18840	18870	18840	37
527	20250218	111100	57052450	18860	18840	18860	18830	112
528	20250218	111000	54943060	18850	18860	18860	18850	121
529	20250218	110900	52661200	18870	18870	18870	18870	0
530	20250218	110800	52661200	18870	18860	18870	18860	11
531	20250218	110700	52453730	18860	18860	18860	18860	12
532	20250218	110600	52227410	18870	18870	18870	18870	10
533	20250218	110500	52038710	18890	18880	18890	18880	10
534	20250218	110400	51849900	18890	18890	18890	18890	0
535	20250218	110300	51849900	18890	18890	18890	18880	14
536	20250218	110200	51585450	18870	18890	18890	18870	2
537	20250218	110100	51547690	18860	18860	18890	18860	4
538	20250218	110000	51472200	18890	18850	18890	18840	110
539	20250218	105900	49399360	18890	18870	18890	18850	29
540	20250218	105800	48852360	18890	18870	18890	18870	7
541	20250218	105700	48720230	18890	18880	18890	18880	14
542	20250218	105600	48455890	18880	18840	18880	18840	133
543	20250218	105500	45948240	18840	18830	18840	18830	23
544	20250218	105400	45515130	18830	18810	18830	18810	290
545	20250218	105300	40057310	18810	18790	18810	18790	79
546	20250218	105200	38571770	18780	18750	18790	18750	46
547	20250218	105100	37709020	18750	18750	18750	18750	0
548	20250218	105000	37709020	18750	18750	18750	18750	0
549	20250218	104900	37709020	18750	18750	18750	18750	205
550	20250218	104800	33865270	18780	18780	18780	18780	0
551	20250218	104700	33865270	18780	18780	18780	18780	0
552	20250218	104600	33865270	18780	18780	18780	18780	1
553	20250218	104500	33846490	18750	18780	18780	18750	100
554	20250218	104400	31970870	18780	18780	18780	18780	0
555	20250218	104300	31970870	18780	18780	18780	18780	0
556	20250218	104200	31970870	18780	18780	18780	18780	3
557	20250218	104100	31914530	18780	18780	18780	18780	0
558	20250218	104000	31914530	18780	18780	18780	18780	0
559	20250218	103900	31914530	18780	18780	18780	18780	0
560	20250218	103800	31914530	18780	18780	18780	18780	0
561	20250218	103700	31914530	18780	18780	18780	18780	0
562	20250218	103600	31914530	18780	18780	18780	18780	9
563	20250218	103500	31745510	18780	18780	18780	18780	18
564	20250218	103400	31407470	18780	18780	18780	18780	0
565	20250218	103300	31407470	18780	18780	18780	18780	0
566	20250218	103200	31407470	18780	18780	18780	18780	0
567	20250218	103100	31407470	18780	18780	18780	18780	1
568	20250218	103000	31388690	18780	18780	18780	18780	0
569	20250218	102900	31388690	18780	18780	18780	18780	0
570	20250218	102800	31388690	18780	18780	18780	18780	30
571	20250218	102700	30825290	18810	18810	18810	18810	0
572	20250218	102600	30825290	18810	18810	18810	18810	0
573	20250218	102500	30825290	18810	18810	18810	18810	0
574	20250218	102400	30825290	18810	18810	18810	18780	32
575	20250218	102300	30223980	18790	18790	18790	18790	0
576	20250218	102200	30223980	18790	18790	18790	18790	54
577	20250218	102100	29209320	18790	18790	18790	18790	0
578	20250218	102000	29209320	18790	18790	18790	18790	0
579	20250218	101900	29209320	18790	18790	18790	18790	0
580	20250218	101800	29209320	18790	18790	18790	18790	12
581	20250218	101700	28983840	18790	18790	18790	18790	0
582	20250218	101600	28983840	18790	18790	18790	18790	0
583	20250218	101500	28983840	18790	18790	18790	18790	0
584	20250218	101400	28983840	18790	18790	18790	18790	0
585	20250218	101300	28983840	18790	18790	18790	18790	0
586	20250218	101200	28983840	18790	18790	18790	18790	0
587	20250218	101100	28983840	18790	18790	18790	18790	0
588	20250218	101000	28983840	18790	18790	18790	18790	0
589	20250218	100900	28983840	18790	18790	18790	18790	0
590	20250218	100800	28983840	18790	18790	18790	18790	0
591	20250218	100700	28983840	18790	18790	18790	18790	0
592	20250218	100600	28983840	18790	18790	18790	18790	0
593	20250218	100500	28983840	18790	18790	18790	18790	0
594	20250218	100400	28983840	18790	18790	18790	18790	0
595	20250218	100300	28983840	18790	18790	18790	18790	0
596	20250218	100200	28983840	18790	18790	18790	18790	102
597	20250218	100100	27067260	18790	18790	18790	18790	1
598	20250218	100000	27048470	18810	18810	18810	18810	0
599	20250218	095900	27048470	18810	18810	18810	18810	32
600	20250218	095800	26446550	18810	18810	18810	18810	7
601	20250218	095700	26314880	18810	18810	18810	18810	0
602	20250218	095600	26314880	18810	18810	18810	18810	0
603	20250218	095500	26314880	18810	18810	18810	18810	0
604	20250218	095400	26314880	18810	18810	18810	18810	0
605	20250218	095300	26314880	18810	18810	18810	18810	0
606	20250218	095200	26314880	18810	18810	18810	18810	0
607	20250218	095100	26314880	18810	18810	18810	18810	0
608	20250218	095000	26314880	18810	18810	18810	18810	0
609	20250218	094900	26314880	18810	18810	18810	18810	0
610	20250218	094800	26314880	18810	18810	18810	18810	0
611	20250218	094700	26314880	18810	18810	18810	18810	0
612	20250218	094600	26314880	18810	18810	18810	18810	11
613	20250218	094500	26107970	18790	18790	18790	18790	3
614	20250218	094400	26051600	18810	18790	18810	18790	3
615	20250218	094300	25995190	18810	18810	18810	18810	0
616	20250218	094200	25995190	18810	18810	18810	18810	0
617	20250218	094100	25995190	18810	18810	18810	18810	0
618	20250218	094000	25995190	18810	18810	18810	18810	0
619	20250218	093900	25995190	18810	18810	18810	18810	0
620	20250218	093800	25995190	18810	18810	18810	18810	10
621	20250218	093700	25807090	18790	18790	18790	18790	1
622	20250218	093600	25788300	18780	18780	18780	18780	0
623	20250218	093500	25788300	18780	18780	18780	18780	0
624	20250218	093400	25788300	18780	18780	18780	18780	0
625	20250218	093300	25788300	18780	18780	18780	18780	155
626	20250218	093200	22877400	18800	18800	18800	18800	0
627	20250218	093100	22877400	18800	18800	18800	18800	0
628	20250218	093000	22877400	18800	18800	18800	18800	306
629	20250218	092900	17124600	18800	18800	18800	18800	0
630	20250218	092800	17124600	18800	18800	18800	18800	0
631	20250218	092700	17124600	18800	18800	18800	18800	0
632	20250218	092600	17124600	18800	18800	18800	18800	0
633	20250218	092500	17124600	18800	18800	18800	18800	0
634	20250218	092400	17124600	18800	18800	18800	18800	0
635	20250218	092300	17124600	18800	18790	18800	18790	40
636	20250218	092200	16372640	18800	18800	18800	18800	0
637	20250218	092100	16372640	18800	18800	18800	18800	0
638	20250218	092000	16372640	18800	18800	18800	18800	0
639	20250218	091900	16372640	18800	18800	18800	18800	0
640	20250218	091800	16372640	18800	18800	18800	18800	0
641	20250218	091700	16372640	18800	18800	18800	18800	0
642	20250218	091600	16372640	18800	18800	18800	18800	0
643	20250218	091500	16372640	18800	18800	18800	18800	0
644	20250218	091400	16372640	18800	18800	18800	18800	47
645	20250218	091300	15489040	18800	18800	18800	18800	0
646	20250218	091200	15489040	18800	18800	18800	18800	0
647	20250218	091100	15489040	18800	18800	18800	18800	0
648	20250218	091000	15489040	18800	18800	18800	18800	0
649	20250218	090900	15489040	18800	18800	18800	18800	1
650	20250218	090800	15470240	18800	18800	18800	18800	2
651	20250218	090700	15432640	18840	18860	18860	18840	800
652	20250218	090600	358250	18900	18900	18900	18900	0
653	20250218	090500	358250	18900	18900	18900	18900	0
654	20250218	090400	358250	18900	18900	18900	18900	0
655	20250218	090300	358250	18900	18900	18900	18900	0
656	20250218	090200	358250	18900	18900	18900	18900	1
657	20250218	090100	339350	18900	18900	18900	18900	0
658	20250218	090000	339350	18900	18850	18900	18850	18