KissMeData/089600/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	200300	210731780	13930	13930	13930	13930	46
3	20250218	200200	210731780	13930	13930	13930	13930	0
4	20250218	200100	210731780	13930	13930	13930	13930	0
5	20250218	200000	210731780	13930	13930	13930	13930	0
6	20250218	195900	210731780	13930	13930	13930	13930	0
7	20250218	195800	210731780	13930	13930	13930	13930	0
8	20250218	195700	210731780	13930	13930	13930	13930	0
9	20250218	195600	210731780	13930	13930	13930	13930	0
10	20250218	195500	210731780	13930	13930	13930	13930	0
11	20250218	195400	210731780	13930	13930	13930	13930	0
12	20250218	195300	210731780	13930	13930	13930	13930	0
13	20250218	195200	210731780	13930	13930	13930	13930	0
14	20250218	195100	210731780	13930	13930	13930	13930	0
15	20250218	195000	210731780	13930	13930	13930	13930	0
16	20250218	194900	210731780	13930	13930	13930	13930	0
17	20250218	194800	210731780	13930	13930	13930	13930	0
18	20250218	194700	210731780	13930	13930	13930	13930	0
19	20250218	194600	210731780	13930	13930	13930	13930	0
20	20250218	194500	210731780	13930	13930	13930	13930	0
21	20250218	194400	210731780	13930	13930	13930	13930	0
22	20250218	194300	210731780	13930	13930	13930	13930	0
23	20250218	194200	210731780	13930	13930	13930	13930	0
24	20250218	194100	210731780	13930	13930	13930	13930	0
25	20250218	194000	210731780	13930	13930	13930	13930	0
26	20250218	193900	210731780	13930	13930	13930	13930	0
27	20250218	193800	210731780	13930	13930	13930	13930	0
28	20250218	193700	210731780	13930	13930	13930	13930	0
29	20250218	193600	210731780	13930	13930	13930	13930	0
30	20250218	193500	210731780	13930	13930	13930	13930	0
31	20250218	193400	210731780	13930	13930	13930	13930	0
32	20250218	193300	210731780	13930	13930	13930	13930	46
33	20250218	193200	210731780	13930	13930	13930	13930	0
34	20250218	193100	210731780	13930	13930	13930	13930	0
35	20250218	193000	210731780	13930	13930	13930	13930	0
36	20250218	192900	210731780	13930	13930	13930	13930	0
37	20250218	192800	210731780	13930	13930	13930	13930	0
38	20250218	192700	210731780	13930	13930	13930	13930	0
39	20250218	192600	210731780	13930	13930	13930	13930	0
40	20250218	192500	210731780	13930	13930	13930	13930	0
41	20250218	192400	210731780	13930	13930	13930	13930	0
42	20250218	192300	210731780	13930	13930	13930	13930	0
43	20250218	192200	210731780	13930	13930	13930	13930	0
44	20250218	192100	210731780	13930	13930	13930	13930	0
45	20250218	192000	210731780	13930	13930	13930	13930	0
46	20250218	191900	210731780	13930	13930	13930	13930	0
47	20250218	191800	210731780	13930	13930	13930	13930	0
48	20250218	191700	210731780	13930	13930	13930	13930	0
49	20250218	191600	210731780	13930	13930	13930	13930	0
50	20250218	191500	210731780	13930	13930	13930	13930	0
51	20250218	191400	210731780	13930	13930	13930	13930	0
52	20250218	191300	210731780	13930	13930	13930	13930	0
53	20250218	191200	210731780	13930	13930	13930	13930	0
54	20250218	191100	210731780	13930	13930	13930	13930	0
55	20250218	191000	210731780	13930	13930	13930	13930	0
56	20250218	190900	210731780	13930	13930	13930	13930	0
57	20250218	190800	210731780	13930	13930	13930	13930	0
58	20250218	190700	210731780	13930	13930	13930	13930	0
59	20250218	190600	210731780	13930	13930	13930	13930	0
60	20250218	190500	210731780	13930	13930	13930	13930	0
61	20250218	190400	210731780	13930	13930	13930	13930	0
62	20250218	190300	210731780	13930	13930	13930	13930	46
63	20250218	190200	210731780	13930	13930	13930	13930	0
64	20250218	190100	210731780	13930	13930	13930	13930	0
65	20250218	190000	210731780	13930	13930	13930	13930	0
66	20250218	185900	210731780	13930	13930	13930	13930	0
67	20250218	185800	210731780	13930	13930	13930	13930	0
68	20250218	185700	210731780	13930	13930	13930	13930	0
69	20250218	185600	210731780	13930	13930	13930	13930	0
70	20250218	185500	210731780	13930	13930	13930	13930	0
71	20250218	185400	210731780	13930	13930	13930	13930	0
72	20250218	185300	210731780	13930	13930	13930	13930	0
73	20250218	185200	210731780	13930	13930	13930	13930	0
74	20250218	185100	210731780	13930	13930	13930	13930	0
75	20250218	185000	210731780	13930	13930	13930	13930	0
76	20250218	184900	210731780	13930	13930	13930	13930	0
77	20250218	184800	210731780	13930	13930	13930	13930	0
78	20250218	184700	210731780	13930	13930	13930	13930	0
79	20250218	184600	210731780	13930	13930	13930	13930	0
80	20250218	184500	210731780	13930	13930	13930	13930	0
81	20250218	184400	210731780	13930	13930	13930	13930	0
82	20250218	184300	210731780	13930	13930	13930	13930	0
83	20250218	184200	210731780	13930	13930	13930	13930	0
84	20250218	184100	210731780	13930	13930	13930	13930	0
85	20250218	184000	210731780	13930	13930	13930	13930	0
86	20250218	183900	210731780	13930	13930	13930	13930	0
87	20250218	183800	210731780	13930	13930	13930	13930	0
88	20250218	183700	210731780	13930	13930	13930	13930	0
89	20250218	183600	210731780	13930	13930	13930	13930	0
90	20250218	183500	210731780	13930	13930	13930	13930	0
91	20250218	183400	210731780	13930	13930	13930	13930	0
92	20250218	183300	210731780	13930	13930	13930	13930	46
93	20250218	183200	210731780	13930	13930	13930	13930	0
94	20250218	183100	210731780	13930	13930	13930	13930	0
95	20250218	183000	210731780	13930	13930	13930	13930	0
96	20250218	182900	210731780	13930	13930	13930	13930	0
97	20250218	182800	210731780	13930	13930	13930	13930	0
98	20250218	182700	210731780	13930	13930	13930	13930	0
99	20250218	182600	210731780	13930	13930	13930	13930	0
100	20250218	182500	210731780	13930	13930	13930	13930	0
101	20250218	182400	210731780	13930	13930	13930	13930	0
102	20250218	182300	210731780	13930	13930	13930	13930	0
103	20250218	182200	210731780	13930	13930	13930	13930	0
104	20250218	182100	210731780	13930	13930	13930	13930	0
105	20250218	182000	210731780	13930	13930	13930	13930	0
106	20250218	181900	210731780	13930	13930	13930	13930	0
107	20250218	181800	210731780	13930	13930	13930	13930	0
108	20250218	181700	210731780	13930	13930	13930	13930	0
109	20250218	181600	210731780	13930	13930	13930	13930	0
110	20250218	181500	210731780	13930	13930	13930	13930	0
111	20250218	181400	210731780	13930	13930	13930	13930	0
112	20250218	181300	210731780	13930	13930	13930	13930	0
113	20250218	181200	210731780	13930	13930	13930	13930	0
114	20250218	181100	210731780	13930	13930	13930	13930	0
115	20250218	181000	210731780	13930	13930	13930	13930	0
116	20250218	180900	210731780	13930	13930	13930	13930	0
117	20250218	180800	210731780	13930	13930	13930	13930	0
118	20250218	180700	210731780	13930	13930	13930	13930	0
119	20250218	180600	210731780	13930	13930	13930	13930	0
120	20250218	180500	210731780	13930	13930	13930	13930	0
121	20250218	180400	210731780	13930	13930	13930	13930	0
122	20250218	180300	210731780	13930	13930	13930	13930	46
123	20250218	180200	210731780	13930	13930	13930	13930	0
124	20250218	180100	210731780	13930	13930	13930	13930	0
125	20250218	180000	210731780	13930	13930	13930	13930	0
126	20250218	175900	210731780	13930	13930	13930	13930	0
127	20250218	175800	210731780	13930	13930	13930	13930	0
128	20250218	175700	210731780	13930	13930	13930	13930	0
129	20250218	175600	210731780	13930	13930	13930	13930	0
130	20250218	175500	210731780	13930	13930	13930	13930	0
131	20250218	175400	210731780	13930	13930	13930	13930	0
132	20250218	175300	210731780	13930	13930	13930	13930	0
133	20250218	175200	210731780	13930	13930	13930	13930	0
134	20250218	175100	210731780	13930	13930	13930	13930	0
135	20250218	175000	210731780	13930	13930	13930	13930	0
136	20250218	174900	210731780	13930	13930	13930	13930	0
137	20250218	174800	210731780	13930	13930	13930	13930	0
138	20250218	174700	210731780	13930	13930	13930	13930	0
139	20250218	174600	210731780	13930	13930	13930	13930	0
140	20250218	174500	210731780	13930	13930	13930	13930	0
141	20250218	174400	210731780	13930	13930	13930	13930	0
142	20250218	174300	210731780	13930	13930	13930	13930	0
143	20250218	174200	210731780	13930	13930	13930	13930	0
144	20250218	174100	210731780	13930	13930	13930	13930	0
145	20250218	174000	210731780	13930	13930	13930	13930	0
146	20250218	173900	210731780	13930	13930	13930	13930	0
147	20250218	173800	210731780	13930	13930	13930	13930	0
148	20250218	173700	210731780	13930	13930	13930	13930	0
149	20250218	173600	210731780	13930	13930	13930	13930	0
150	20250218	173500	210731780	13930	13930	13930	13930	0
151	20250218	173400	210731780	13930	13930	13930	13930	0
152	20250218	173300	210731780	13930	13930	13930	13930	46
153	20250218	173200	210731780	13930	13930	13930	13930	0
154	20250218	173100	210731780	13930	13930	13930	13930	0
155	20250218	173000	210731780	13930	13930	13930	13930	0
156	20250218	172900	210731780	13930	13930	13930	13930	0
157	20250218	172800	210731780	13930	13930	13930	13930	0
158	20250218	172700	210731780	13930	13930	13930	13930	0
159	20250218	172600	210731780	13930	13930	13930	13930	0
160	20250218	172500	210731780	13930	13930	13930	13930	0
161	20250218	172400	210731780	13930	13930	13930	13930	0
162	20250218	172300	210731780	13930	13930	13930	13930	0
163	20250218	172200	210731780	13930	13930	13930	13930	0
164	20250218	172100	210731780	13930	13930	13930	13930	0
165	20250218	172000	210731780	13930	13930	13930	13930	0
166	20250218	171900	210731780	13930	13930	13930	13930	0
167	20250218	171800	210731780	13930	13930	13930	13930	0
168	20250218	171700	210731780	13930	13930	13930	13930	0
169	20250218	171600	210731780	13930	13930	13930	13930	0
170	20250218	171500	210731780	13930	13930	13930	13930	0
171	20250218	171400	210731780	13930	13930	13930	13930	0
172	20250218	171300	210731780	13930	13930	13930	13930	0
173	20250218	171200	210731780	13930	13930	13930	13930	0
174	20250218	171100	210731780	13930	13930	13930	13930	0
175	20250218	171000	210731780	13930	13930	13930	13930	0
176	20250218	170900	210731780	13930	13930	13930	13930	0
177	20250218	170800	210731780	13930	13930	13930	13930	0
178	20250218	170700	210731780	13930	13930	13930	13930	0
179	20250218	170600	210731780	13930	13930	13930	13930	0
180	20250218	170500	210731780	13930	13930	13930	13930	0
181	20250218	170400	210731780	13930	13930	13930	13930	0
182	20250218	170300	210731780	13930	13930	13930	13930	46
183	20250218	170200	210731780	13930	13930	13930	13930	0
184	20250218	170100	210731780	13930	13930	13930	13930	0
185	20250218	170000	210731780	13930	13930	13930	13930	0
186	20250218	165900	210731780	13930	13930	13930	13930	0
187	20250218	165800	210731780	13930	13930	13930	13930	0
188	20250218	165700	210731780	13930	13930	13930	13930	0
189	20250218	165600	210731780	13930	13930	13930	13930	0
190	20250218	165500	210731780	13930	13930	13930	13930	0
191	20250218	165400	210731780	13930	13930	13930	13930	0
192	20250218	165300	210731780	13930	13930	13930	13930	0
193	20250218	165200	210731780	13930	13930	13930	13930	0
194	20250218	165100	210731780	13930	13930	13930	13930	0
195	20250218	165000	210731780	13930	13930	13930	13930	0
196	20250218	164900	210731780	13930	13930	13930	13930	0
197	20250218	164800	210731780	13930	13930	13930	13930	0
198	20250218	164700	210731780	13930	13930	13930	13930	0
199	20250218	164600	210731780	13930	13930	13930	13930	0
200	20250218	164500	210731780	13930	13930	13930	13930	0
201	20250218	164400	210731780	13930	13930	13930	13930	0
202	20250218	164300	210731780	13930	13930	13930	13930	0
203	20250218	164200	210731780	13930	13930	13930	13930	0
204	20250218	164100	210731780	13930	13930	13930	13930	0
205	20250218	164000	210731780	13930	13930	13930	13930	0
206	20250218	163900	210731780	13930	13930	13930	13930	0
207	20250218	163800	210731780	13930	13930	13930	13930	0
208	20250218	163700	210731780	13930	13930	13930	13930	0
209	20250218	163600	210731780	13930	13930	13930	13930	0
210	20250218	163500	210731780	13930	13930	13930	13930	0
211	20250218	163400	210731780	13930	13930	13930	13930	0
212	20250218	163300	210731780	13930	13930	13930	13930	46
213	20250218	163200	210731780	13930	13930	13930	13930	0
214	20250218	163100	210731780	13930	13930	13930	13930	0
215	20250218	163000	210731780	13930	13930	13930	13930	0
216	20250218	162900	210731780	13930	13930	13930	13930	0
217	20250218	162800	210731780	13930	13930	13930	13930	0
218	20250218	162700	210731780	13930	13930	13930	13930	0
219	20250218	162600	210731780	13930	13930	13930	13930	0
220	20250218	162500	210731780	13930	13930	13930	13930	0
221	20250218	162400	210731780	13930	13930	13930	13930	0
222	20250218	162300	210731780	13930	13930	13930	13930	0
223	20250218	162200	210731780	13930	13930	13930	13930	0
224	20250218	162100	210731780	13930	13930	13930	13930	0
225	20250218	162000	210731780	13930	13930	13930	13930	0
226	20250218	161900	210731780	13930	13930	13930	13930	0
227	20250218	161800	210731780	13930	13930	13930	13930	0
228	20250218	161700	210731780	13930	13930	13930	13930	0
229	20250218	161600	210731780	13930	13930	13930	13930	0
230	20250218	161500	210731780	13930	13930	13930	13930	0
231	20250218	161400	210731780	13930	13930	13930	13930	0
232	20250218	161300	210731780	13930	13930	13930	13930	0
233	20250218	161200	210731780	13930	13930	13930	13930	0
234	20250218	161100	210731780	13930	13930	13930	13930	0
235	20250218	161000	210731780	13930	13930	13930	13930	0
236	20250218	160900	210731780	13930	13930	13930	13930	0
237	20250218	160800	210731780	13930	13930	13930	13930	0
238	20250218	160700	210731780	13930	13930	13930	13930	0
239	20250218	160600	210731780	13930	13930	13930	13930	0
240	20250218	160500	210731780	13930	13930	13930	13930	0
241	20250218	160400	210731780	13930	13930	13930	13930	0
242	20250218	160300	210731780	13930	13930	13930	13930	46
243	20250218	160200	210731780	13930	13930	13930	13930	0
244	20250218	160100	210731780	13930	13930	13930	13930	0
245	20250218	160000	210731780	13930	13930	13930	13930	0
246	20250218	155900	210731780	13930	13930	13930	13930	0
247	20250218	155800	210731780	13930	13930	13930	13930	0
248	20250218	155700	210731780	13930	13930	13930	13930	0
249	20250218	155600	210731780	13930	13930	13930	13930	0
250	20250218	155500	210731780	13930	13930	13930	13930	0
251	20250218	155400	210731780	13930	13930	13930	13930	0
252	20250218	155300	210731780	13930	13930	13930	13930	0
253	20250218	155200	210731780	13930	13930	13930	13930	0
254	20250218	155100	210731780	13930	13930	13930	13930	0
255	20250218	155000	210731780	13930	13930	13930	13930	0
256	20250218	154900	210731780	13930	13930	13930	13930	0
257	20250218	154800	210731780	13930	13930	13930	13930	0
258	20250218	154700	210731780	13930	13930	13930	13930	0
259	20250218	154600	210731780	13930	13930	13930	13930	0
260	20250218	154500	210731780	13930	13930	13930	13930	0
261	20250218	154400	210731780	13930	13930	13930	13930	0
262	20250218	154300	210731780	13930	13930	13930	13930	0
263	20250218	154200	210731780	13930	13930	13930	13930	0
264	20250218	154100	210731780	13930	13930	13930	13930	0
265	20250218	154000	210731780	13930	13930	13930	13930	0
266	20250218	153900	210731780	13930	13930	13930	13930	0
267	20250218	153800	210731780	13930	13930	13930	13930	0
268	20250218	153700	210731780	13930	13930	13930	13930	0
269	20250218	153600	210731780	13930	13930	13930	13930	0
270	20250218	153500	210731780	13930	13930	13930	13930	0
271	20250218	153400	210731780	13930	13930	13930	13930	0
272	20250218	153300	210731780	13930	13930	13930	13930	46
273	20250218	153200	210731780	13930	13930	13930	13930	0
274	20250218	153100	210731780	13930	13930	13930	13930	0
275	20250218	153000	210731780	13930	13930	13930	13930	46
276	20250218	152900	210091000	13920	13920	13920	13920	0
277	20250218	152800	210091000	13920	13920	13920	13920	0
278	20250218	152700	210091000	13920	13920	13920	13920	0
279	20250218	152600	210091000	13920	13920	13920	13920	0
280	20250218	152500	210091000	13920	13920	13920	13920	0
281	20250218	152400	210091000	13920	13920	13920	13920	0
282	20250218	152300	210091000	13920	13920	13920	13920	0
283	20250218	152200	210091000	13920	13920	13920	13920	0
284	20250218	152100	210091000	13920	13920	13920	13920	0
285	20250218	152000	210091000	13920	13920	13920	13920	0
286	20250218	151900	210091000	13920	13880	13920	13830	358
287	20250218	151800	205132140	13930	13930	13930	13890	48
288	20250218	151700	204464020	13890	13900	13930	13880	64
289	20250218	151600	203573870	13890	13910	13910	13890	16
290	20250218	151500	203351580	13930	13930	13930	13920	26
291	20250218	151400	202989410	13920	13910	13920	13910	44
292	20250218	151300	202376960	13920	13920	13920	13920	14
293	20250218	151200	202182080	13910	13920	13920	13910	6
294	20250218	151100	202098580	13920	13940	13940	13920	49
295	20250218	151000	201415540	13940	13940	13940	13930	40
296	20250218	150900	200857960	13940	13930	13940	13920	9
297	20250218	150800	200732590	13930	13940	13940	13930	31
298	20250218	150700	200300540	13940	13930	13940	13930	34
299	20250218	150600	199826820	13930	13930	13930	13930	11
300	20250218	150500	199673590	13930	13930	13930	13930	2
301	20250218	150400	199645730	13930	13940	13940	13930	33
302	20250218	150300	199185940	13930	13930	13930	13910	99
303	20250218	150200	197807010	13930	13920	13930	13920	5
304	20250218	150100	197737390	13930	13930	13930	13930	27
305	20250218	150000	197361280	13920	13930	13930	13920	5
306	20250218	145900	197291650	13920	13930	13930	13910	24
307	20250218	145800	196957380	13930	13920	13930	13920	31
308	20250218	145700	196525640	13910	13910	13910	13910	2
309	20250218	145600	196497820	13920	13910	13920	13910	30
310	20250218	145500	196080460	13900	13900	13900	13900	32
311	20250218	145400	195635660	13900	13910	13910	13890	421
312	20250218	145300	189782710	13920	13920	13920	13910	14
313	20250218	145200	189587850	13910	13920	13920	13910	46
314	20250218	145100	188947570	13920	13920	13920	13910	17
315	20250218	145000	188710950	13910	13910	13910	13910	2
316	20250218	144900	188683130	13920	13930	13930	13920	28
317	20250218	144800	188293100	13920	13930	13930	13920	26
318	20250218	144700	187930940	13930	13930	13930	13910	11
319	20250218	144600	187777760	13930	13930	13930	13920	44
320	20250218	144500	187164860	13930	13910	13930	13910	13
321	20250218	144400	186983850	13910	13930	13930	13910	16
322	20250218	144300	186761060	13930	13920	13930	13920	74
323	20250218	144200	185730760	13920	13930	13930	13920	107
324	20250218	144100	184240260	13920	13920	13920	13920	2
325	20250218	144000	184212420	13920	13920	13930	13920	31
326	20250218	143900	183780630	13920	13930	13930	13920	10
327	20250218	143800	183641360	13930	13920	13930	13920	15
328	20250218	143700	183432450	13930	13920	13930	13920	48
329	20250218	143600	182763820	13930	13930	13930	13930	13
330	20250218	143500	182582730	13920	13930	13930	13920	11
331	20250218	143400	182429540	13920	13930	13930	13920	64
332	20250218	143300	181538040	13930	13930	13930	13920	138
333	20250218	143200	179615730	13930	13920	13930	13920	18
334	20250218	143100	179365010	13930	13920	13930	13920	57
335	20250218	143000	178571020	13930	13920	13930	13920	2
336	20250218	142900	178543170	13920	13930	13930	13920	12
337	20250218	142800	178376020	13930	13940	13940	13930	23
338	20250218	142700	178055430	13940	13940	13940	13930	35
339	20250218	142600	177567550	13940	13930	13940	13930	15
340	20250218	142500	177358520	13940	13930	13940	13930	31
341	20250218	142400	176926400	13940	13940	13940	13940	7
342	20250218	142300	176828820	13930	13940	13940	13930	28
343	20250218	142200	176438530	13930	13930	13940	13930	14
344	20250218	142100	176243390	13920	13920	13920	13920	2
345	20250218	142000	176215550	13940	13930	13940	13930	15
346	20250218	141900	176006470	13930	13940	13940	13930	48
347	20250218	141800	175337370	13930	13940	13940	13930	3
348	20250218	141700	175295560	13920	13940	13940	13920	5
349	20250218	141600	175225900	13920	13940	13940	13920	26
350	20250218	141500	174863620	13940	13940	13940	13940	43
351	20250218	141400	174264200	13940	13940	13940	13940	9
352	20250218	141300	174138740	13940	13940	13940	13940	6
353	20250218	141200	174055100	13940	13940	13940	13940	30
354	20250218	141100	173636900	13930	13930	13930	13930	28
355	20250218	141000	173246860	13930	13930	13930	13930	2
356	20250218	140900	173219000	13940	13930	13940	13930	29
357	20250218	140800	172814840	13940	13940	13940	13940	107
358	20250218	140700	171323260	13940	13930	13940	13930	117
359	20250218	140600	169692340	13940	13940	13940	13940	24
360	20250218	140500	169357780	13940	13940	13940	13940	12
361	20250218	140400	169190500	13940	13940	13940	13940	24
362	20250218	140300	168855940	13940	13940	13940	13940	25
363	20250218	140200	168507440	13940	13940	13940	13940	12
364	20250218	140100	168340160	13930	13930	13930	13930	5
365	20250218	140000	168270510	13930	13920	13940	13920	56
366	20250218	135900	167490010	13920	13920	13920	13920	2
367	20250218	135800	167462170	13920	13930	13940	13920	16
368	20250218	135700	167239280	13920	13920	13930	13920	64
369	20250218	135600	166347990	13930	13920	13930	13920	6
370	20250218	135500	166264440	13920	13920	13930	13920	6
371	20250218	135400	166180900	13900	13900	13950	13900	57
372	20250218	135300	165387280	13900	13940	13950	13900	42
373	20250218	135200	164802250	13930	13920	13940	13920	8
374	20250218	135100	164690820	13920	13910	13950	13910	46
375	20250218	135000	164050250	13920	13930	13950	13920	14
376	20250218	134900	163855120	13930	13940	13950	13920	47
377	20250218	134800	163199990	13950	13940	13950	13940	9
378	20250218	134700	163074470	13950	13940	13950	13920	21
379	20250218	134600	162781940	13950	13950	13950	13950	105
380	20250218	134500	161317190	13950	13950	13950	13920	56
381	20250218	134400	160536180	13940	13940	13940	13940	1
382	20250218	134300	160522240	13950	13950	13950	13950	7
383	20250218	134200	160424590	13950	13930	13950	13930	99
384	20250218	134100	159043800	13930	13940	13950	13930	72
385	20250218	134000	158040020	13940	13940	13940	13940	40
386	20250218	133900	157482420	13940	13950	13950	13940	25
387	20250218	133800	157133680	13950	13950	13950	13950	29
388	20250218	133700	156729130	13950	13950	13950	13950	5
389	20250218	133600	156659380	13950	13940	13950	13940	30
390	20250218	133500	156241090	13940	13940	13940	13940	98
391	20250218	133400	154874970	13940	13950	13950	13940	30
392	20250218	133300	154456490	13950	13950	13950	13950	24
393	20250218	133200	154121690	13950	13950	13950	13950	10
394	20250218	133100	153982190	13950	13950	13950	13950	28
395	20250218	133000	153591590	13950	13950	13950	13950	7
396	20250218	132900	153493940	13940	13910	13940	13910	42
397	20250218	132800	152909090	13950	13940	13950	13940	8
398	20250218	132700	152797550	13940	13940	13940	13940	50
399	20250218	132600	152100550	13930	13920	13930	13910	97
400	20250218	132500	150750550	13920	13920	13920	13920	157
401	20250218	132400	148565110	13920	13920	13920	13920	0
402	20250218	132300	148565110	13920	13920	13920	13920	56
403	20250218	132200	147785590	13920	13920	13920	13920	0
404	20250218	132100	147785590	13920	13900	13930	13900	2032
405	20250218	132000	119488180	13900	13900	13910	13900	50
406	20250218	131900	118792930	13910	13900	13910	13900	2
407	20250218	131800	118765120	13910	13900	13910	13900	35
408	20250218	131700	118278550	13900	13910	13910	13900	37
409	20250218	131600	117764210	13910	13910	13910	13910	28
410	20250218	131500	117374730	13910	13910	13910	13910	5
411	20250218	131400	117305180	13910	13910	13910	13900	149
412	20250218	131300	115233820	13910	13910	13910	13910	0
413	20250218	131200	115233820	13910	13900	13910	13900	231
414	20250218	131100	112022890	13900	13900	13900	13900	31
415	20250218	131000	111591990	13900	13900	13900	13900	5
416	20250218	130900	111522490	13890	13910	13910	13890	49
417	20250218	130800	110841120	13910	13910	13910	13910	21
418	20250218	130700	110549010	13910	13910	13910	13910	13
419	20250218	130600	110368180	13910	13910	13910	13910	0
420	20250218	130500	110368180	13910	13900	13910	13900	45
421	20250218	130400	109742610	13900	13900	13900	13900	161
422	20250218	130300	107504710	13900	13900	13900	13900	5
423	20250218	130200	107435210	13900	13900	13900	13900	20
424	20250218	130100	107157210	13890	13890	13890	13890	36
425	20250218	130000	106657170	13890	13890	13890	13890	6
426	20250218	125900	106573830	13890	13890	13890	13890	22
427	20250218	125800	106268250	13890	13890	13890	13890	37
428	20250218	125700	105754320	13890	13890	13890	13890	10
429	20250218	125600	105615420	13890	13890	13890	13890	29
430	20250218	125500	105212610	13890	13890	13890	13890	8
431	20250218	125400	105101490	13890	13880	13890	13880	23
432	20250218	125300	104782190	13880	13880	13880	13880	59
433	20250218	125200	103963270	13880	13880	13880	13880	9
434	20250218	125100	103838350	13880	13880	13880	13880	0
435	20250218	125000	103838350	13880	13880	13880	13880	55
436	20250218	124900	103074950	13880	13880	13880	13880	8
437	20250218	124800	102963910	13880	13880	13880	13880	0
438	20250218	124700	102963910	13880	13880	13880	13880	34
439	20250218	124600	102491990	13880	13880	13880	13880	22
440	20250218	124500	102186630	13880	13880	13880	13880	15
441	20250218	124400	101978430	13880	13880	13880	13880	20
442	20250218	124300	101700830	13880	13880	13880	13880	28
443	20250218	124200	101312190	13880	13880	13880	13880	6
444	20250218	124100	101228910	13880	13880	13880	13880	0
445	20250218	124000	101228910	13880	13880	13880	13850	72
446	20250218	123900	100230290	13880	13870	13880	13870	5
447	20250218	123800	100160910	13870	13870	13870	13870	6
448	20250218	123700	100077690	13870	13870	13870	13870	31
449	20250218	123600	99647720	13870	13870	13870	13870	15
450	20250218	123500	99439670	13870	13870	13870	13870	23
451	20250218	123400	99120660	13870	13880	13880	13870	35
452	20250218	123300	98635090	13880	13880	13880	13880	2
453	20250218	123200	98607330	13880	13880	13880	13880	28
454	20250218	123100	98218690	13880	13880	13880	13880	27
455	20250218	123000	97843930	13880	13880	13880	13880	9
456	20250218	122900	97719010	13880	13880	13880	13880	7
457	20250218	122800	97621850	13880	13880	13880	13880	48
458	20250218	122700	96955610	13880	13880	13880	13880	8
459	20250218	122600	96844570	13880	13880	13880	13880	0
460	20250218	122500	96844570	13880	13880	13880	13880	53
461	20250218	122400	96108930	13870	13870	13870	13870	0
462	20250218	122300	96108930	13870	13870	13870	13850	21
463	20250218	122200	95817700	13870	13870	13870	13870	68
464	20250218	122100	94874540	13870	13870	13870	13870	29
465	20250218	122000	94472310	13870	13870	13870	13870	7
466	20250218	121900	94375220	13870	13860	13870	13860	19
467	20250218	121800	94111820	13860	13860	13860	13860	7
468	20250218	121700	94014800	13860	13860	13860	13860	30
469	20250218	121600	93599000	13870	13870	13870	13870	29
470	20250218	121500	93196770	13870	13870	13870	13870	58
471	20250218	121400	92392310	13870	13870	13870	13870	13
472	20250218	121300	92212000	13870	13870	13870	13870	43
473	20250218	121200	91615590	13870	13870	13870	13870	26
474	20250218	121100	91254970	13870	13870	13870	13870	8
475	20250218	121000	91144010	13870	13870	13870	13870	50
476	20250218	120900	90450510	13870	13870	13870	13870	4
477	20250218	120800	90395030	13870	13870	13870	13870	8
478	20250218	120700	90284070	13870	13870	13870	13870	28
479	20250218	120600	89895710	13870	13870	13870	13870	25
480	20250218	120500	89548960	13870	13870	13870	13870	10
481	20250218	120400	89410260	13870	13870	13870	13870	33
482	20250218	120300	88952550	13860	13860	13860	13860	10
483	20250218	120200	88813950	13870	13870	13870	13870	22
484	20250218	120100	88508810	13870	13870	13870	13870	28
485	20250218	120000	88120450	13870	13870	13870	13870	4
486	20250218	115900	88064970	13870	13870	13870	13870	30
487	20250218	115800	87648870	13870	13870	13870	13870	35
488	20250218	115700	87163420	13870	13870	13870	13870	0
489	20250218	115600	87163420	13870	13870	13870	13870	0
490	20250218	115500	87163420	13870	13840	13870	13840	53
491	20250218	115400	86428340	13870	13870	13870	13870	9
492	20250218	115300	86303510	13870	13860	13870	13850	13
493	20250218	115200	86123370	13870	13870	13870	13850	25
494	20250218	115100	85776810	13870	13860	13870	13860	58
495	20250218	115000	84972700	13870	13870	13870	13870	6
496	20250218	114900	84889480	13860	13860	13860	13860	9
497	20250218	114800	84764740	13870	13870	13870	13850	76
498	20250218	114700	83711120	13870	13860	13870	13860	16
499	20250218	114600	83489350	13860	13870	13870	13860	21
500	20250218	114500	83198270	13870	13860	13870	13860	400
501	20250218	114400	77653140	13850	13840	13850	13840	450
502	20250218	114300	71423020	13840	13840	13840	13840	10
503	20250218	114200	71284620	13840	13840	13840	13840	30
504	20250218	114100	70869420	13840	13840	13840	13840	10
505	20250218	114000	70731020	13840	13840	13840	13840	22
506	20250218	113900	70426540	13840	13840	13840	13840	31
507	20250218	113800	69997500	13840	13840	13840	13840	5
508	20250218	113700	69928300	13840	13840	13840	13840	30
509	20250218	113600	69513100	13840	13840	13840	13840	29
510	20250218	113500	69111740	13840	13840	13840	13840	5
511	20250218	113400	69042540	13840	13840	13840	13840	7
512	20250218	113300	68945660	13840	13840	13840	13840	52
513	20250218	113200	68225980	13840	13840	13840	13840	6
514	20250218	113100	68142940	13840	13840	13840	13840	0
515	20250218	113000	68142940	13840	13840	13840	13840	35
516	20250218	112900	67658540	13840	13840	13840	13840	22
517	20250218	112800	67354060	13840	13830	13840	13830	7
518	20250218	112700	67257210	13840	13840	13840	13840	35
519	20250218	112600	66772810	13840	13840	13840	13840	0
520	20250218	112500	66772810	13840	13840	13840	13840	29
521	20250218	112400	66371450	13840	13840	13840	13840	27
522	20250218	112300	65997770	13840	13840	13840	13840	7
523	20250218	112200	65900890	13840	13840	13840	13840	26
524	20250218	112100	65541050	13840	13840	13840	13840	30
525	20250218	112000	65125850	13840	13840	13840	13840	0
526	20250218	111900	65125850	13840	13840	13840	13840	10
527	20250218	111800	64987450	13840	13830	13840	13820	144
528	20250218	111700	62996470	13840	13840	13840	13840	9
529	20250218	111600	62871910	13840	13840	13840	13840	10
530	20250218	111500	62733510	13840	13840	13840	13840	23
531	20250218	111400	62415190	13840	13840	13840	13840	32
532	20250218	111300	61972310	13840	13840	13840	13840	6
533	20250218	111200	61889270	13840	13840	13840	13840	24
534	20250218	111100	61557110	13840	13830	13840	13830	48
535	20250218	111000	60893050	13830	13840	13840	13830	96
536	20250218	110900	59564450	13840	13840	13840	13840	21
537	20250218	110800	59273810	13820	13840	13840	13820	66
538	20250218	110700	58361350	13840	13840	13840	13840	22
539	20250218	110600	58056870	13840	13840	13840	13840	6
540	20250218	110500	57973830	13840	13840	13840	13840	35
541	20250218	110400	57489430	13840	13840	13840	13840	0
542	20250218	110300	57489430	13840	13840	13840	13840	29
543	20250218	110200	57088070	13840	13840	13840	13840	30
544	20250218	110100	56672870	13840	13840	13840	13840	6
545	20250218	110000	56589830	13840	13840	13840	13840	22
546	20250218	105900	56285350	13840	13840	13840	13840	32
547	20250218	105800	55842470	13840	13840	13840	13840	3
548	20250218	105700	55800950	13840	13840	13850	13840	179
549	20250218	105600	53323540	13840	13840	13840	13840	44
550	20250218	105500	52714580	13840	13830	13840	13830	9
551	20250218	105400	52590030	13840	13840	13840	13840	11
552	20250218	105300	52437790	13840	13840	13840	13840	21
553	20250218	105200	52147150	13840	13840	13840	13840	31
554	20250218	105100	51718110	13840	13840	13840	13840	5
555	20250218	105000	51648910	13840	13840	13840	13840	28
556	20250218	104900	51261390	13840	13840	13840	13840	25
557	20250218	104800	50915390	13840	13840	13840	13840	10
558	20250218	104700	50776990	13840	13840	13840	13840	21
559	20250218	104600	50486350	13840	13840	13840	13840	13
560	20250218	104500	50306430	13840	13840	13840	13840	29
561	20250218	104400	49905070	13840	13840	13840	13840	23
562	20250218	104300	49586750	13840	13840	13840	13840	14
563	20250218	104200	49392990	13840	13840	13840	13840	0
564	20250218	104100	49392990	13840	13840	13840	13840	49
565	20250218	104000	48714830	13840	13840	13840	13840	5
566	20250218	103900	48645630	13840	13840	13840	13840	0
567	20250218	103800	48645630	13840	13840	13840	13840	78
568	20250218	103700	47566110	13840	13840	13840	13840	6
569	20250218	103600	47483070	13840	13840	13840	13840	0
570	20250218	103500	47483070	13840	13830	13840	13830	20
571	20250218	103400	47206410	13830	13830	13830	13830	29
572	20250218	103300	46805340	13830	13830	13830	13830	0
573	20250218	103200	46805340	13830	13830	13830	13830	29
574	20250218	103100	46404270	13830	13830	13830	13830	0
575	20250218	103000	46404270	13830	13830	13830	13830	28
576	20250218	102900	46017030	13830	13830	13830	13830	20
577	20250218	102800	45740430	13830	13830	13830	13830	7
578	20250218	102700	45643620	13830	13830	13830	13830	23
579	20250218	102600	45325530	13830	13830	13830	13830	29
580	20250218	102500	44924460	13830	13830	13830	13830	0
581	20250218	102400	44924460	13830	13820	13830	13820	3
582	20250218	102300	44882980	13820	13810	13820	13810	43
583	20250218	102200	44288850	13810	13810	13810	13810	0
584	20250218	102100	44288850	13810	13810	13810	13810	6
585	20250218	102000	44205990	13810	13810	13810	13810	37
586	20250218	101900	43695020	13810	13810	13810	13810	27
587	20250218	101800	43322150	13810	13810	13810	13810	0
588	20250218	101700	43322150	13810	13810	13810	13810	7
589	20250218	101600	43225480	13810	13810	13810	13810	42
590	20250218	101500	42645460	13810	13810	13810	13810	7
591	20250218	101400	42548790	13810	13810	13810	13810	0
592	20250218	101300	42548790	13810	13810	13810	13800	11
593	20250218	101200	42396900	13800	13800	13800	13800	26
594	20250218	101100	42038100	13800	13800	13800	13800	0
595	20250218	101000	42038100	13800	13800	13800	13800	7
596	20250218	100900	41941500	13800	13800	13800	13800	10
597	20250218	100800	41803500	13800	13790	13800	13790	27
598	20250218	100700	41430910	13770	13770	13770	13770	0
599	20250218	100600	41430910	13770	13810	13810	13770	571
600	20250218	100500	33558170	13810	13810	13810	13810	30
601	20250218	100400	33143870	13810	13830	13830	13810	17
602	20250218	100300	32908890	13830	13830	13830	13830	6
603	20250218	100200	32825910	13830	13830	13830	13830	0
604	20250218	100100	32825910	13830	13830	13830	13830	27
605	20250218	100000	32452500	13830	13830	13830	13830	10
606	20250218	095900	32314200	13830	13830	13830	13830	7
607	20250218	095800	32217390	13830	13830	13830	13830	0
608	20250218	095700	32217390	13830	13840	13840	13830	30
609	20250218	095600	31802210	13830	13830	13830	13830	3
610	20250218	095500	31760720	13830	13830	13830	13830	100
611	20250218	095400	30377720	13840	13840	13840	13840	22
612	20250218	095300	30073240	13840	13840	13840	13840	7
613	20250218	095200	29976360	13820	13820	13820	13820	0
614	20250218	095100	29976360	13820	13820	13820	13820	0
615	20250218	095000	29976360	13820	13820	13820	13820	478
616	20250218	094900	23370400	13820	13820	13820	13820	0
617	20250218	094800	23370400	13820	13820	13820	13820	7
618	20250218	094700	23273660	13820	13820	13820	13820	1
619	20250218	094600	23259840	13820	13820	13820	13820	28
620	20250218	094500	22872880	13820	13820	13820	13820	5
621	20250218	094400	22803780	13820	13820	13820	13820	7
622	20250218	094300	22707040	13820	13820	13820	13820	22
623	20250218	094200	22403000	13820	13820	13820	13820	8
624	20250218	094100	22292440	13820	13820	13820	13820	6
625	20250218	094000	22209520	13820	13820	13820	13820	22
626	20250218	093900	21905480	13810	13820	13820	13810	7
627	20250218	093800	21808750	13820	13820	13820	13820	0
628	20250218	093700	21808750	13820	13820	13820	13820	7
629	20250218	093600	21712010	13820	13820	13820	13820	0
630	20250218	093500	21712010	13820	13820	13820	13820	26
631	20250218	093400	21352690	13820	13810	13820	13810	199
632	20250218	093300	18604400	13810	13830	13830	13800	409
633	20250218	093200	12959760	13840	13840	13840	13840	25
634	20250218	093100	12613760	13840	13840	13840	13840	22
635	20250218	093000	12309280	13840	13840	13840	13840	14
636	20250218	092900	12115520	13830	13830	13830	13830	11
637	20250218	092800	11963390	13830	13830	13830	13830	43
638	20250218	092700	11368700	13830	13830	13830	13830	7
639	20250218	092600	11271890	13840	13840	13840	13840	6
640	20250218	092500	11188850	13840	13840	13840	13840	0
641	20250218	092400	11188850	13840	13840	13840	13840	29
642	20250218	092300	10787490	13840	13840	13840	13840	0
643	20250218	092200	10787490	13840	13840	13840	13840	6
644	20250218	092100	10704450	13840	13840	13840	13840	28
645	20250218	092000	10316930	13830	13830	13830	13830	0
646	20250218	091900	10316930	13830	13830	13830	13830	5
647	20250218	091800	10247780	13830	13830	13830	13830	0
648	20250218	091700	10247780	13830	13830	13830	13830	25
649	20250218	091600	9902030	13810	13810	13810	13810	1
650	20250218	091500	9888220	13810	13810	13810	13810	1
651	20250218	091400	9874410	13830	13830	13830	13830	0
652	20250218	091300	9874410	13830	13790	13830	13790	28
653	20250218	091200	9487450	13760	13760	13760	13760	0
654	20250218	091100	9487450	13760	13760	13760	13760	72
655	20250218	091000	8496730	13760	13780	13780	13760	154
656	20250218	090900	6376240	13780	13790	13790	13780	5
657	20250218	090800	6307320	13790	13840	13840	13790	414
658	20250218	090700	594210	13800	13820	13840	13800	18
659	20250218	090600	345550	13800	13840	13840	13800	2
660	20250218	090500	317910	13850	13850	13850	13850	0
661	20250218	090400	317910	13850	13850	13850	13850	0
662	20250218	090300	317910	13850	13850	13850	13850	0
663	20250218	090200	317910	13850	13850	13850	13850	0
664	20250218	090100	317910	13850	13850	13850	13850	0
665	20250218	090000	317910	13850	13850	13850	13770	23