KissMeData/029460/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	191300	155727140	18570	18570	18570	18570	124
3	20250218	191200	155727140	18570	18570	18570	18570	0
4	20250218	191100	155727140	18570	18570	18570	18570	0
5	20250218	191000	155727140	18570	18570	18570	18570	0
6	20250218	190900	155727140	18570	18570	18570	18570	0
7	20250218	190800	155727140	18570	18570	18570	18570	0
8	20250218	190700	155727140	18570	18570	18570	18570	0
9	20250218	190600	155727140	18570	18570	18570	18570	0
10	20250218	190500	155727140	18570	18570	18570	18570	0
11	20250218	190400	155727140	18570	18570	18570	18570	0
12	20250218	190300	155727140	18570	18570	18570	18570	0
13	20250218	190200	155727140	18570	18570	18570	18570	0
14	20250218	190100	155727140	18570	18570	18570	18570	0
15	20250218	190000	155727140	18570	18570	18570	18570	0
16	20250218	185900	155727140	18570	18570	18570	18570	0
17	20250218	185800	155727140	18570	18570	18570	18570	0
18	20250218	185700	155727140	18570	18570	18570	18570	0
19	20250218	185600	155727140	18570	18570	18570	18570	0
20	20250218	185500	155727140	18570	18570	18570	18570	0
21	20250218	185400	155727140	18570	18570	18570	18570	0
22	20250218	185300	155727140	18570	18570	18570	18570	0
23	20250218	185200	155727140	18570	18570	18570	18570	0
24	20250218	185100	155727140	18570	18570	18570	18570	0
25	20250218	185000	155727140	18570	18570	18570	18570	0
26	20250218	184900	155727140	18570	18570	18570	18570	0
27	20250218	184800	155727140	18570	18570	18570	18570	0
28	20250218	184700	155727140	18570	18570	18570	18570	0
29	20250218	184600	155727140	18570	18570	18570	18570	0
30	20250218	184500	155727140	18570	18570	18570	18570	0
31	20250218	184400	155727140	18570	18570	18570	18570	0
32	20250218	184300	155727140	18570	18570	18570	18570	124
33	20250218	184200	155727140	18570	18570	18570	18570	0
34	20250218	184100	155727140	18570	18570	18570	18570	0
35	20250218	184000	155727140	18570	18570	18570	18570	0
36	20250218	183900	155727140	18570	18570	18570	18570	0
37	20250218	183800	155727140	18570	18570	18570	18570	0
38	20250218	183700	155727140	18570	18570	18570	18570	0
39	20250218	183600	155727140	18570	18570	18570	18570	0
40	20250218	183500	155727140	18570	18570	18570	18570	0
41	20250218	183400	155727140	18570	18570	18570	18570	0
42	20250218	183300	155727140	18570	18570	18570	18570	0
43	20250218	183200	155727140	18570	18570	18570	18570	0
44	20250218	183100	155727140	18570	18570	18570	18570	0
45	20250218	183000	155727140	18570	18570	18570	18570	0
46	20250218	182900	155727140	18570	18570	18570	18570	0
47	20250218	182800	155727140	18570	18570	18570	18570	0
48	20250218	182700	155727140	18570	18570	18570	18570	0
49	20250218	182600	155727140	18570	18570	18570	18570	0
50	20250218	182500	155727140	18570	18570	18570	18570	0
51	20250218	182400	155727140	18570	18570	18570	18570	0
52	20250218	182300	155727140	18570	18570	18570	18570	0
53	20250218	182200	155727140	18570	18570	18570	18570	0
54	20250218	182100	155727140	18570	18570	18570	18570	0
55	20250218	182000	155727140	18570	18570	18570	18570	0
56	20250218	181900	155727140	18570	18570	18570	18570	0
57	20250218	181800	155727140	18570	18570	18570	18570	0
58	20250218	181700	155727140	18570	18570	18570	18570	0
59	20250218	181600	155727140	18570	18570	18570	18570	0
60	20250218	181500	155727140	18570	18570	18570	18570	0
61	20250218	181400	155727140	18570	18570	18570	18570	0
62	20250218	181300	155727140	18570	18570	18570	18570	124
63	20250218	181200	155727140	18570	18570	18570	18570	0
64	20250218	181100	155727140	18570	18570	18570	18570	0
65	20250218	181000	155727140	18570	18570	18570	18570	0
66	20250218	180900	155727140	18570	18570	18570	18570	0
67	20250218	180800	155727140	18570	18570	18570	18570	0
68	20250218	180700	155727140	18570	18570	18570	18570	0
69	20250218	180600	155727140	18570	18570	18570	18570	0
70	20250218	180500	155727140	18570	18570	18570	18570	0
71	20250218	180400	155727140	18570	18570	18570	18570	0
72	20250218	180300	155727140	18570	18570	18570	18570	0
73	20250218	180200	155727140	18570	18570	18570	18570	0
74	20250218	180100	155727140	18570	18570	18570	18570	0
75	20250218	180000	155727140	18570	18570	18570	18570	0
76	20250218	175900	155727140	18570	18570	18570	18570	0
77	20250218	175800	155727140	18570	18570	18570	18570	0
78	20250218	175700	155727140	18570	18570	18570	18570	0
79	20250218	175600	155727140	18570	18570	18570	18570	0
80	20250218	175500	155727140	18570	18570	18570	18570	0
81	20250218	175400	155727140	18570	18570	18570	18570	0
82	20250218	175300	155727140	18570	18570	18570	18570	0
83	20250218	175200	155727140	18570	18570	18570	18570	0
84	20250218	175100	155727140	18570	18570	18570	18570	0
85	20250218	175000	155727140	18570	18570	18570	18570	0
86	20250218	174900	155727140	18570	18570	18570	18570	0
87	20250218	174800	155727140	18570	18570	18570	18570	0
88	20250218	174700	155727140	18570	18570	18570	18570	0
89	20250218	174600	155727140	18570	18570	18570	18570	0
90	20250218	174500	155727140	18570	18570	18570	18570	0
91	20250218	174400	155727140	18570	18570	18570	18570	0
92	20250218	174300	155727140	18570	18570	18570	18570	124
93	20250218	174200	155727140	18570	18570	18570	18570	0
94	20250218	174100	155727140	18570	18570	18570	18570	0
95	20250218	174000	155727140	18570	18570	18570	18570	0
96	20250218	173900	155727140	18570	18570	18570	18570	0
97	20250218	173800	155727140	18570	18570	18570	18570	0
98	20250218	173700	155727140	18570	18570	18570	18570	0
99	20250218	173600	155727140	18570	18570	18570	18570	0
100	20250218	173500	155727140	18570	18570	18570	18570	0
101	20250218	173400	155727140	18570	18570	18570	18570	0
102	20250218	173300	155727140	18570	18570	18570	18570	0
103	20250218	173200	155727140	18570	18570	18570	18570	0
104	20250218	173100	155727140	18570	18570	18570	18570	0
105	20250218	173000	155727140	18570	18570	18570	18570	0
106	20250218	172900	155727140	18570	18570	18570	18570	0
107	20250218	172800	155727140	18570	18570	18570	18570	0
108	20250218	172700	155727140	18570	18570	18570	18570	0
109	20250218	172600	155727140	18570	18570	18570	18570	0
110	20250218	172500	155727140	18570	18570	18570	18570	0
111	20250218	172400	155727140	18570	18570	18570	18570	0
112	20250218	172300	155727140	18570	18570	18570	18570	0
113	20250218	172200	155727140	18570	18570	18570	18570	0
114	20250218	172100	155727140	18570	18570	18570	18570	0
115	20250218	172000	155727140	18570	18570	18570	18570	0
116	20250218	171900	155727140	18570	18570	18570	18570	0
117	20250218	171800	155727140	18570	18570	18570	18570	0
118	20250218	171700	155727140	18570	18570	18570	18570	0
119	20250218	171600	155727140	18570	18570	18570	18570	0
120	20250218	171500	155727140	18570	18570	18570	18570	0
121	20250218	171400	155727140	18570	18570	18570	18570	0
122	20250218	171300	155727140	18570	18570	18570	18570	124
123	20250218	171200	155727140	18570	18570	18570	18570	0
124	20250218	171100	155727140	18570	18570	18570	18570	0
125	20250218	171000	155727140	18570	18570	18570	18570	0
126	20250218	170900	155727140	18570	18570	18570	18570	0
127	20250218	170800	155727140	18570	18570	18570	18570	0
128	20250218	170700	155727140	18570	18570	18570	18570	0
129	20250218	170600	155727140	18570	18570	18570	18570	0
130	20250218	170500	155727140	18570	18570	18570	18570	0
131	20250218	170400	155727140	18570	18570	18570	18570	0
132	20250218	170300	155727140	18570	18570	18570	18570	0
133	20250218	170200	155727140	18570	18570	18570	18570	0
134	20250218	170100	155727140	18570	18570	18570	18570	0
135	20250218	170000	155727140	18570	18570	18570	18570	0
136	20250218	165900	155727140	18570	18570	18570	18570	0
137	20250218	165800	155727140	18570	18570	18570	18570	0
138	20250218	165700	155727140	18570	18570	18570	18570	0
139	20250218	165600	155727140	18570	18570	18570	18570	0
140	20250218	165500	155727140	18570	18570	18570	18570	0
141	20250218	165400	155727140	18570	18570	18570	18570	0
142	20250218	165300	155727140	18570	18570	18570	18570	0
143	20250218	165200	155727140	18570	18570	18570	18570	0
144	20250218	165100	155727140	18570	18570	18570	18570	0
145	20250218	165000	155727140	18570	18570	18570	18570	0
146	20250218	164900	155727140	18570	18570	18570	18570	0
147	20250218	164800	155727140	18570	18570	18570	18570	0
148	20250218	164700	155727140	18570	18570	18570	18570	0
149	20250218	164600	155727140	18570	18570	18570	18570	0
150	20250218	164500	155727140	18570	18570	18570	18570	0
151	20250218	164400	155727140	18570	18570	18570	18570	0
152	20250218	164300	155727140	18570	18570	18570	18570	124
153	20250218	164200	155727140	18570	18570	18570	18570	0
154	20250218	164100	155727140	18570	18570	18570	18570	0
155	20250218	164000	155727140	18570	18570	18570	18570	0
156	20250218	163900	155727140	18570	18570	18570	18570	0
157	20250218	163800	155727140	18570	18570	18570	18570	0
158	20250218	163700	155727140	18570	18570	18570	18570	0
159	20250218	163600	155727140	18570	18570	18570	18570	0
160	20250218	163500	155727140	18570	18570	18570	18570	0
161	20250218	163400	155727140	18570	18570	18570	18570	0
162	20250218	163300	155727140	18570	18570	18570	18570	0
163	20250218	163200	155727140	18570	18570	18570	18570	0
164	20250218	163100	155727140	18570	18570	18570	18570	0
165	20250218	163000	155727140	18570	18570	18570	18570	0
166	20250218	162900	155727140	18570	18570	18570	18570	0
167	20250218	162800	155727140	18570	18570	18570	18570	0
168	20250218	162700	155727140	18570	18570	18570	18570	0
169	20250218	162600	155727140	18570	18570	18570	18570	0
170	20250218	162500	155727140	18570	18570	18570	18570	0
171	20250218	162400	155727140	18570	18570	18570	18570	0
172	20250218	162300	155727140	18570	18570	18570	18570	0
173	20250218	162200	155727140	18570	18570	18570	18570	0
174	20250218	162100	155727140	18570	18570	18570	18570	0
175	20250218	162000	155727140	18570	18570	18570	18570	0
176	20250218	161900	155727140	18570	18570	18570	18570	0
177	20250218	161800	155727140	18570	18570	18570	18570	0
178	20250218	161700	155727140	18570	18570	18570	18570	0
179	20250218	161600	155727140	18570	18570	18570	18570	0
180	20250218	161500	155727140	18570	18570	18570	18570	0
181	20250218	161400	155727140	18570	18570	18570	18570	0
182	20250218	161300	155727140	18570	18570	18570	18570	124
183	20250218	161200	155727140	18570	18570	18570	18570	0
184	20250218	161100	155727140	18570	18570	18570	18570	0
185	20250218	161000	155727140	18570	18570	18570	18570	0
186	20250218	160900	155727140	18570	18570	18570	18570	0
187	20250218	160800	155727140	18570	18570	18570	18570	0
188	20250218	160700	155727140	18570	18570	18570	18570	0
189	20250218	160600	155727140	18570	18570	18570	18570	0
190	20250218	160500	155727140	18570	18570	18570	18570	0
191	20250218	160400	155727140	18570	18570	18570	18570	0
192	20250218	160300	155727140	18570	18570	18570	18570	0
193	20250218	160200	155727140	18570	18570	18570	18570	0
194	20250218	160100	155727140	18570	18570	18570	18570	0
195	20250218	160000	155727140	18570	18570	18570	18570	0
196	20250218	155900	155727140	18570	18570	18570	18570	0
197	20250218	155800	155727140	18570	18570	18570	18570	0
198	20250218	155700	155727140	18570	18570	18570	18570	0
199	20250218	155600	155727140	18570	18570	18570	18570	0
200	20250218	155500	155727140	18570	18570	18570	18570	0
201	20250218	155400	155727140	18570	18570	18570	18570	0
202	20250218	155300	155727140	18570	18570	18570	18570	0
203	20250218	155200	155727140	18570	18570	18570	18570	0
204	20250218	155100	155727140	18570	18570	18570	18570	0
205	20250218	155000	155727140	18570	18570	18570	18570	0
206	20250218	154900	155727140	18570	18570	18570	18570	0
207	20250218	154800	155727140	18570	18570	18570	18570	0
208	20250218	154700	155727140	18570	18570	18570	18570	0
209	20250218	154600	155727140	18570	18570	18570	18570	0
210	20250218	154500	155727140	18570	18570	18570	18570	0
211	20250218	154400	155727140	18570	18570	18570	18570	0
212	20250218	154300	155727140	18570	18570	18570	18570	124
213	20250218	154200	155727140	18570	18570	18570	18570	0
214	20250218	154100	155727140	18570	18570	18570	18570	0
215	20250218	154000	155727140	18570	18570	18570	18570	0
216	20250218	153900	155727140	18570	18570	18570	18570	0
217	20250218	153800	155727140	18570	18570	18570	18570	0
218	20250218	153700	155727140	18570	18570	18570	18570	0
219	20250218	153600	155727140	18570	18570	18570	18570	0
220	20250218	153500	155727140	18570	18570	18570	18570	0
221	20250218	153400	155727140	18570	18570	18570	18570	0
222	20250218	153300	155727140	18570	18570	18570	18570	0
223	20250218	153200	155727140	18570	18570	18570	18570	0
224	20250218	153100	155727140	18570	18570	18570	18570	0
225	20250218	153000	155727140	18570	18570	18570	18570	124
226	20250218	152900	153424460	18570	18570	18570	18570	0
227	20250218	152800	153424460	18570	18570	18570	18570	0
228	20250218	152700	153424460	18570	18570	18570	18570	0
229	20250218	152600	153424460	18570	18570	18570	18570	0
230	20250218	152500	153424460	18570	18570	18570	18570	0
231	20250218	152400	153424460	18570	18570	18570	18570	0
232	20250218	152300	153424460	18570	18570	18570	18570	0
233	20250218	152200	153424460	18570	18570	18570	18570	0
234	20250218	152100	153424460	18570	18570	18570	18570	0
235	20250218	152000	153424460	18570	18570	18570	18570	0
236	20250218	151900	153424460	18570	18560	18570	18560	22
237	20250218	151800	153016090	18560	18560	18560	18560	18
238	20250218	151700	152682010	18560	18560	18560	18560	16
239	20250218	151600	152385050	18520	18520	18520	18520	0
240	20250218	151500	152385050	18520	18520	18520	18520	0
241	20250218	151400	152385050	18520	18570	18570	18520	15
242	20250218	151300	152106550	18570	18570	18570	18570	1
243	20250218	151200	152087980	18570	18570	18570	18570	0
244	20250218	151100	152087980	18570	18560	18570	18560	6
245	20250218	151000	151976610	18570	18570	18570	18560	28
246	20250218	150900	151456830	18570	18570	18570	18570	0
247	20250218	150800	151456830	18570	18570	18570	18570	0
248	20250218	150700	151456830	18570	18570	18570	18570	5
249	20250218	150600	151363980	18570	18560	18570	18560	10
250	20250218	150500	151178370	18500	18500	18500	18500	0
251	20250218	150400	151178370	18500	18560	18560	18500	337
252	20250218	150300	144942830	18570	18570	18570	18570	8
253	20250218	150200	144794270	18550	18570	18570	18540	14
254	20250218	150100	144534500	18520	18520	18520	18520	0
255	20250218	150000	144534500	18520	18580	18580	18520	9
256	20250218	145900	144367340	18570	18570	18570	18570	0
257	20250218	145800	144367340	18570	18570	18570	18570	32
258	20250218	145700	143773100	18570	18570	18570	18570	0
259	20250218	145600	143773100	18570	18570	18570	18570	6
260	20250218	145500	143661680	18570	18570	18570	18570	0
261	20250218	145400	143661680	18570	18570	18570	18570	6
262	20250218	145300	143550260	18550	18570	18570	18550	19
263	20250218	145200	143197670	18570	18570	18570	18570	0
264	20250218	145100	143197670	18570	18570	18570	18570	0
265	20250218	145000	143197670	18570	18570	18570	18570	10
266	20250218	144900	143011970	18570	18570	18570	18570	12
267	20250218	144800	142789130	18580	18580	18580	18580	0
268	20250218	144700	142789130	18580	18580	18580	18580	12
269	20250218	144600	142566170	18580	18580	18580	18580	8
270	20250218	144500	142417530	18570	18570	18570	18570	9
271	20250218	144400	142250400	18570	18570	18570	18570	0
272	20250218	144300	142250400	18570	18570	18570	18570	1
273	20250218	144200	142231830	18570	18570	18570	18570	8
274	20250218	144100	142083270	18500	18500	18500	18500	1
275	20250218	144000	142064770	18560	18570	18570	18560	16
276	20250218	143900	141767800	18570	18570	18570	18570	5
277	20250218	143800	141674950	18570	18570	18570	18570	8
278	20250218	143700	141526390	18570	18570	18570	18570	0
279	20250218	143600	141526390	18570	18570	18570	18570	1
280	20250218	143500	141507820	18570	18580	18580	18570	20
281	20250218	143400	141136300	18580	18550	18580	18550	20
282	20250218	143300	140765030	18580	18580	18580	18580	1
283	20250218	143200	140746450	18580	18580	18580	18580	5
284	20250218	143100	140653550	18580	18580	18580	18580	0
285	20250218	143000	140653550	18580	18580	18580	18580	7
286	20250218	142900	140523490	18570	18570	18570	18570	6
287	20250218	142800	140412070	18580	18580	18580	18580	5
288	20250218	142700	140319170	18580	18580	18580	18580	0
289	20250218	142600	140319170	18580	18580	18580	18550	23
290	20250218	142500	139892190	18580	18580	18580	18580	5
291	20250218	142400	139799290	18580	18580	18580	18580	0
292	20250218	142300	139799290	18580	18580	18580	18580	7
293	20250218	142200	139669230	18570	18570	18570	18570	5
294	20250218	142100	139576380	18580	18580	18580	18580	2
295	20250218	142000	139539220	18570	18580	18580	18560	10
296	20250218	141900	139353540	18580	18580	18580	18550	12
297	20250218	141800	139130610	18540	18540	18540	18540	4
298	20250218	141700	139056450	18530	18530	18530	18530	3
299	20250218	141600	139000860	18520	18590	18590	18520	182
300	20250218	141500	135628030	18590	18590	18590	18590	5
301	20250218	141400	135535080	18580	18580	18580	18580	6
302	20250218	141300	135423600	18580	18580	18580	18580	1
303	20250218	141200	135405020	18580	18580	18580	18580	7
304	20250218	141100	135274960	18580	18580	18580	18580	8
305	20250218	141000	135126320	18580	18580	18580	18580	13
306	20250218	140900	134884780	18580	18580	18580	18580	0
307	20250218	140800	134884780	18580	18580	18580	18580	0
308	20250218	140700	134884780	18580	18580	18580	18580	15
309	20250218	140600	134606080	18580	18580	18580	18580	1
310	20250218	140500	134587500	18590	18590	18590	18590	0
311	20250218	140400	134587500	18590	18590	18590	18590	5
312	20250218	140300	134494550	18580	18590	18590	18580	14
313	20250218	140200	134234300	18590	18590	18590	18590	125
314	20250218	140100	131910550	18590	18590	18590	18590	100
315	20250218	140000	130051550	18590	18590	18590	18590	13
316	20250218	135900	129809880	18590	18590	18590	18590	5
317	20250218	135800	129716930	18580	18590	18590	18580	9
318	20250218	135700	129549690	18590	18590	18590	18590	3
319	20250218	135600	129493920	18590	18590	18590	18590	7
320	20250218	135500	129363790	18590	18580	18590	18580	13
321	20250218	135400	129122150	18580	18580	18580	18580	0
322	20250218	135300	129122150	18580	18570	18580	18570	11
323	20250218	135200	128917850	18570	18570	18570	18570	0
324	20250218	135100	128917850	18570	18570	18570	18570	7
325	20250218	135000	128787860	18570	18580	18580	18570	14
326	20250218	134900	128527760	18580	18570	18580	18570	4
327	20250218	134800	128453470	18570	18570	18570	18570	0
328	20250218	134700	128453470	18570	18570	18570	18570	8
329	20250218	134600	128304910	18570	18580	18580	18570	8
330	20250218	134500	128156280	18580	18580	18580	18580	5
331	20250218	134400	128063380	18580	18570	18580	18570	10
332	20250218	134300	127877630	18580	18580	18580	18540	9
333	20250218	134200	127710450	18500	18500	18500	18500	0
334	20250218	134100	127710450	18500	18570	18570	18500	2
335	20250218	134000	127673380	18580	18580	18580	18580	6
336	20250218	133900	127561900	18580	18580	18580	18570	34
337	20250218	133800	126930360	18580	18580	18580	18580	0
338	20250218	133700	126930360	18580	18580	18580	18580	0
339	20250218	133600	126930360	18580	18580	18580	18580	1
340	20250218	133500	126911780	18580	18580	18580	18580	12
341	20250218	133400	126688820	18580	18580	18580	18580	0
342	20250218	133300	126688820	18580	18580	18580	18580	1
343	20250218	133200	126670240	18580	18570	18580	18570	13
344	20250218	133100	126428750	18570	18570	18570	18570	0
345	20250218	133000	126428750	18570	18570	18570	18570	26
346	20250218	132900	125945930	18580	18580	18580	18580	28
347	20250218	132800	125425690	18580	18580	18580	18580	12
348	20250218	132700	125202730	18580	18580	18580	18580	0
349	20250218	132600	125202730	18580	18570	18580	18570	101
350	20250218	132500	123327150	18570	18570	18570	18570	0
351	20250218	132400	123327150	18570	18570	18570	18570	15
352	20250218	132300	123048600	18570	18570	18570	18570	1
353	20250218	132200	123030030	18560	18560	18560	18560	2
354	20250218	132100	122992910	18570	18570	18570	18570	6
355	20250218	132000	122881490	18570	18570	18570	18570	7
356	20250218	131900	122751500	18550	18570	18570	18550	26
357	20250218	131800	122269180	18570	18570	18570	18570	0
358	20250218	131700	122269180	18570	18570	18570	18570	5
359	20250218	131600	122176330	18570	18570	18570	18570	11
360	20250218	131500	121972060	18570	18570	18570	18570	0
361	20250218	131400	121972060	18570	18570	18570	18570	6
362	20250218	131300	121860640	18570	18570	18570	18570	1
363	20250218	131200	121842070	18570	18570	18570	18570	5
364	20250218	131100	121749220	18560	18560	18560	18560	1
365	20250218	131000	121730660	18570	18570	18570	18570	5
366	20250218	130900	121637810	18570	18570	18570	18570	8
367	20250218	130800	121489250	18570	18560	18570	18560	19
368	20250218	130700	121136510	18560	18570	18570	18560	19
369	20250218	130600	120783810	18570	18570	18570	18570	1
370	20250218	130500	120765240	18570	18570	18570	18570	0
371	20250218	130400	120765240	18570	18570	18570	18570	6
372	20250218	130300	120653820	18470	18570	18570	18470	2
373	20250218	130200	120616780	18560	18560	18560	18560	0
374	20250218	130100	120616780	18560	18560	18560	18560	0
375	20250218	130000	120616780	18560	18560	18560	18560	20
376	20250218	125900	120245580	18570	18570	18570	18570	1
377	20250218	125800	120227010	18560	18560	18560	18560	0
378	20250218	125700	120227010	18560	18550	18560	18550	27
379	20250218	125600	119726130	18570	18570	18570	18570	12
380	20250218	125500	119503290	18570	18570	18570	18570	0
381	20250218	125400	119503290	18570	18570	18570	18570	0
382	20250218	125300	119503290	18570	18570	18570	18570	7
383	20250218	125200	119373300	18560	18560	18560	18560	8
384	20250218	125100	119224820	18460	18460	18460	18460	0
385	20250218	125000	119224820	18460	18460	18460	18460	1
386	20250218	124900	119206360	18570	18560	18570	18560	7
387	20250218	124800	119076430	18560	18560	18570	18550	34
388	20250218	124700	118445510	18570	18570	18570	18570	0
389	20250218	124600	118445510	18570	18570	18570	18570	6
390	20250218	124500	118334090	18570	18570	18570	18570	0
391	20250218	124400	118334090	18570	18570	18570	18570	9
392	20250218	124300	118166960	18570	18570	18570	18510	3
393	20250218	124200	118111310	18570	18550	18570	18550	5
394	20250218	124100	118018500	18570	18570	18570	18570	6
395	20250218	124000	117907080	18570	18570	18570	18570	0
396	20250218	123900	117907080	18570	18560	18570	18560	6
397	20250218	123800	117795710	18560	18560	18560	18560	0
398	20250218	123700	117795710	18560	18570	18570	18560	18
399	20250218	123600	117461510	18570	18570	18570	18560	9
400	20250218	123500	117294390	18560	18550	18560	18550	3
401	20250218	123400	117238720	18550	18540	18550	18540	7
402	20250218	123300	117108930	18560	18560	18560	18560	8
403	20250218	123200	116960450	18550	18550	18550	18550	1
404	20250218	123100	116941900	18440	18440	18440	18440	1
405	20250218	123000	116923460	18560	18560	18560	18560	1
406	20250218	122900	116904900	18570	18560	18570	18560	18
407	20250218	122800	116570750	18560	18560	18560	18560	5
408	20250218	122700	116477950	18560	18560	18560	18560	7
409	20250218	122600	116348030	18560	18560	18560	18560	1
410	20250218	122500	116329470	18560	18560	18560	18560	5
411	20250218	122400	116236670	18560	18560	18560	18560	12
412	20250218	122300	116013950	18560	18560	18560	18560	0
413	20250218	122200	116013950	18560	18540	18560	18540	30
414	20250218	122100	115457730	18560	18560	18560	18560	14
415	20250218	122000	115197890	18560	18560	18560	18560	0
416	20250218	121900	115197890	18560	18560	18560	18560	1
417	20250218	121800	115179330	18560	18560	18560	18560	0
418	20250218	121700	115179330	18560	18560	18560	18560	13
419	20250218	121600	114938050	18560	18560	18560	18560	1
420	20250218	121500	114919490	18550	18550	18550	18550	0
421	20250218	121400	114919490	18550	18550	18550	18550	5
422	20250218	121300	114826740	18550	18550	18550	18550	10
423	20250218	121200	114641240	18550	18550	18550	18550	1
424	20250218	121100	114622690	18550	18550	18550	18550	1
425	20250218	121000	114604140	18540	18530	18540	18530	31
426	20250218	120900	114029410	18560	18560	18560	18560	7
427	20250218	120800	113899490	18560	18560	18560	18560	5
428	20250218	120700	113806690	18560	18560	18560	18560	6
429	20250218	120600	113695330	18560	18560	18560	18560	1
430	20250218	120500	113676770	18560	18560	18560	18560	7
431	20250218	120400	113546850	18560	18560	18560	18560	0
432	20250218	120300	113546850	18560	18560	18560	18560	5
433	20250218	120200	113454050	18560	18450	18560	18450	2
434	20250218	120100	113417040	18560	18430	18560	18430	9
435	20250218	120000	113250130	18550	18550	18550	18550	12
436	20250218	115900	113027530	18550	18550	18550	18550	1
437	20250218	115800	113008980	18550	18510	18550	18510	255
438	20250218	115700	108279150	18510	18510	18510	18510	2
439	20250218	115600	108242130	18510	18510	18510	18510	7
440	20250218	115500	108112560	18510	18510	18510	18510	26
441	20250218	115400	107631300	18540	18540	18540	18540	300
442	20250218	115300	102069300	18540	18540	18540	18540	13
443	20250218	115200	101828280	18540	18540	18540	18540	1
444	20250218	115100	101809740	18540	18540	18540	18540	0
445	20250218	115000	101809740	18540	18540	18540	18540	8
446	20250218	114900	101661420	18540	18540	18540	18540	7
447	20250218	114800	101531640	18540	18540	18540	18540	0
448	20250218	114700	101531640	18540	18540	18540	18540	0
449	20250218	114600	101531640	18540	18540	18540	18530	13
450	20250218	114500	101290670	18530	18530	18530	18530	28
451	20250218	114400	100771830	18540	18540	18540	18540	0
452	20250218	114300	100771830	18540	18540	18540	18540	0
453	20250218	114200	100771830	18540	18540	18540	18540	17
454	20250218	114100	100456650	18540	18540	18540	18540	0
455	20250218	114000	100456650	18540	18540	18540	18540	0
456	20250218	113900	100456650	18540	18540	18540	18540	7
457	20250218	113800	100326870	18540	18540	18540	18540	6
458	20250218	113700	100215630	18540	18540	18540	18540	0
459	20250218	113600	100215630	18540	18540	18540	18540	1
460	20250218	113500	100197090	18530	18530	18530	18530	7
461	20250218	113400	100067380	18540	18530	18540	18530	12
462	20250218	113300	99844970	18520	18520	18520	18520	245
463	20250218	113200	95307570	18520	18520	18520	18520	6
464	20250218	113100	95196450	18520	18520	18520	18520	0
465	20250218	113000	95196450	18520	18420	18520	18410	137
466	20250218	112900	92673450	18520	18420	18520	18410	1001
467	20250218	112800	74243880	18510	18510	18520	18510	11
468	20250218	112700	74040260	18510	18510	18510	18510	0
469	20250218	112600	74040260	18510	18520	18520	18410	631
470	20250218	112500	62421190	18520	18520	18520	18520	0
471	20250218	112400	62421190	18520	18520	18520	18520	12
472	20250218	112300	62198950	18510	18520	18520	18510	10
473	20250218	112200	62013790	18520	18510	18520	18510	7
474	20250218	112100	61884210	18460	18510	18510	18460	2
475	20250218	112000	61847240	18510	18510	18510	18510	1
476	20250218	111900	61828730	18520	18520	18520	18520	8
477	20250218	111800	61680570	18510	18510	18520	18510	15
478	20250218	111700	61402830	18520	18520	18520	18520	5
479	20250218	111600	61310230	18520	18520	18520	18520	6
480	20250218	111500	61199110	18520	18510	18520	18510	9
481	20250218	111400	61032510	18520	18520	18520	18520	6
482	20250218	111300	60921390	18470	18470	18470	18470	1
483	20250218	111200	60902920	18520	18520	18520	18520	83
484	20250218	111100	59365760	18520	18520	18520	18520	0
485	20250218	111000	59365760	18520	18520	18530	18520	31
486	20250218	110900	58791580	18540	18540	18540	18540	1
487	20250218	110800	58773040	18470	18470	18470	18470	0
488	20250218	110700	58773040	18470	18470	18470	18470	9
489	20250218	110600	58606810	18470	18460	18470	18460	5
490	20250218	110500	58514500	18460	18480	18480	18460	31
491	20250218	110400	57942180	18490	18500	18500	18490	8
492	20250218	110300	57794200	18500	18500	18500	18500	6
493	20250218	110200	57683200	18550	18530	18550	18490	30
494	20250218	110100	57126900	18540	18540	18540	18540	3
495	20250218	110000	57071280	18540	18540	18540	18530	10
496	20250218	105900	56885910	18540	18540	18540	18540	12
497	20250218	105800	56663430	18530	18530	18530	18530	7
498	20250218	105700	56533720	18540	18540	18540	18540	0
499	20250218	105600	56533720	18540	18540	18540	18540	5
500	20250218	105500	56441020	18540	18540	18540	18540	9
501	20250218	105400	56274160	18540	18540	18540	18540	13
502	20250218	105300	56033140	18550	18550	18550	18550	5
503	20250218	105200	55940390	18550	18550	18550	18550	1
504	20250218	105100	55921840	18550	18550	18550	18550	8
505	20250218	105000	55773440	18490	18540	18540	18490	4
506	20250218	104900	55699330	18540	18550	18550	18540	15
507	20250218	104800	55421220	18550	18550	18550	18550	0
508	20250218	104700	55421220	18550	18550	18550	18550	9
509	20250218	104600	55254270	18550	18550	18550	18550	5
510	20250218	104500	55161520	18550	18530	18550	18530	2
511	20250218	104400	55124440	18540	18530	18540	18530	12
512	20250218	104300	54902020	18540	18540	18540	18540	6
513	20250218	104200	54790780	18550	18550	18550	18550	7
514	20250218	104100	54660930	18540	18540	18540	18540	0
515	20250218	104000	54660930	18540	18540	18540	18540	0
516	20250218	103900	54660930	18540	18540	18550	18540	22
517	20250218	103800	54252960	18540	18540	18540	18540	0
518	20250218	103700	54252960	18540	18530	18540	18530	13
519	20250218	103600	54012060	18540	18540	18540	18540	0
520	20250218	103500	54012060	18540	18540	18540	18540	14
521	20250218	103400	53752500	18540	18540	18540	18540	24
522	20250218	103300	53307540	18540	18540	18540	18540	9
523	20250218	103200	53140680	18550	18550	18550	18550	1
524	20250218	103100	53122130	18510	18540	18540	18510	12
525	20250218	103000	52899740	18520	18520	18520	18520	0
526	20250218	102900	52899740	18520	18540	18540	18520	13
527	20250218	102800	52658900	18510	18510	18510	18510	5
528	20250218	102700	52566350	18490	18490	18490	18490	3
529	20250218	102600	52510880	18490	18490	18490	18490	0
530	20250218	102500	52510880	18490	18490	18490	18480	13
531	20250218	102400	52270580	18490	18490	18490	18490	0
532	20250218	102300	52270580	18490	18470	18490	18470	10
533	20250218	102200	52085700	18470	18540	18540	18470	664
534	20250218	102100	39820930	18530	18530	18530	18530	15
535	20250218	102000	39542980	18540	18540	18540	18540	0
536	20250218	101900	39542980	18540	18550	18550	18540	15
537	20250218	101800	39264810	18550	18530	18550	18530	5
538	20250218	101700	39172140	18530	18530	18530	18530	0
539	20250218	101600	39172140	18530	18540	18540	18530	7
540	20250218	101500	39042410	18550	18550	18550	18550	11
541	20250218	101400	38838360	18550	18550	18550	18550	10
542	20250218	101300	38652860	18550	18550	18550	18550	0
543	20250218	101200	38652860	18550	18530	18550	18530	2
544	20250218	101100	38615780	18550	18550	18550	18530	22
545	20250218	101000	38207850	18550	18550	18550	18550	0
546	20250218	100900	38207850	18550	18550	18550	18550	7
547	20250218	100800	38078000	18530	18550	18550	18530	10
548	20250218	100700	37892540	18530	18540	18540	18530	8
549	20250218	100600	37744230	18540	18550	18550	18540	8
550	20250218	100500	37595850	18550	18550	18550	18540	7
551	20250218	100400	37466010	18550	18530	18550	18530	6
552	20250218	100300	37354810	18520	18520	18520	18520	2
553	20250218	100200	37317770	18530	18530	18530	18530	1
554	20250218	100100	37299240	18530	18520	18530	18520	2
555	20250218	100000	37262190	18520	18510	18520	18510	20
556	20250218	095900	36891840	18520	18520	18520	18510	12
557	20250218	095800	36669630	18520	18520	18520	18520	5
558	20250218	095700	36577030	18520	18520	18520	18520	1
559	20250218	095600	36558510	18500	18500	18500	18500	2
560	20250218	095500	36521510	18500	18500	18500	18500	2
561	20250218	095400	36484510	18500	18500	18500	18500	27
562	20250218	095300	35985010	18500	18500	18500	18500	0
563	20250218	095200	35985010	18500	18500	18500	18500	93
564	20250218	095100	34264510	18500	18490	18500	18490	4
565	20250218	095000	34190520	18490	18500	18500	18490	10
566	20250218	094900	34005570	18500	18500	18500	18500	0
567	20250218	094800	34005570	18500	18520	18520	18500	14
568	20250218	094700	33746370	18520	18490	18520	18490	16
569	20250218	094600	33450170	18470	18470	18470	18470	0
570	20250218	094500	33450170	18470	18500	18500	18460	22
571	20250218	094400	33043510	18520	18520	18520	18520	7
572	20250218	094300	32913870	18460	18460	18460	18460	0
573	20250218	094200	32913870	18460	18520	18520	18460	8
574	20250218	094100	32765950	18520	18520	18520	18520	0
575	20250218	094000	32765950	18520	18520	18520	18520	8
576	20250218	093900	32617790	18510	18510	18510	18510	10
577	20250218	093800	32432690	18510	18510	18510	18510	15
578	20250218	093700	32155040	18510	18510	18510	18510	34
579	20250218	093600	31525700	18520	18460	18520	18460	57
580	20250218	093500	30471460	18450	18450	18450	18450	1
581	20250218	093400	30453010	18510	18510	18510	18510	0
582	20250218	093300	30453010	18510	18510	18510	18510	0
583	20250218	093200	30453010	18510	18510	18510	18510	12
584	20250218	093100	30230890	18410	18410	18410	18410	1
585	20250218	093000	30212480	18400	18400	18400	18400	1
586	20250218	092900	30194080	18510	18500	18510	18500	56
587	20250218	092800	29158020	18510	18500	18510	18500	68
588	20250218	092700	27899890	18500	18500	18500	18500	0
589	20250218	092600	27899890	18500	18500	18500	18500	0
590	20250218	092500	27899890	18500	18500	18500	18500	0
591	20250218	092400	27899890	18500	18500	18500	18500	0
592	20250218	092300	27899890	18500	18500	18500	18500	0
593	20250218	092200	27899890	18500	18500	18500	18500	0
594	20250218	092100	27899890	18500	18500	18500	18500	0
595	20250218	092000	27899890	18500	18500	18500	18500	0
596	20250218	091900	27899890	18500	18500	18500	18500	0
597	20250218	091800	27899890	18500	18500	18500	18500	0
598	20250218	091700	27899890	18500	18410	18500	18390	53
599	20250218	091600	26924170	18410	18410	18410	18410	0
600	20250218	091500	26924170	18410	18410	18410	18410	0
601	20250218	091400	26924170	18410	18410	18410	18410	0
602	20250218	091300	26924170	18410	18410	18410	18410	4
603	20250218	091200	26850530	18410	18460	18460	18410	5
604	20250218	091100	26758340	18460	18470	18470	18460	12
605	20250218	091000	26536810	18460	18460	18460	18460	52
606	20250218	090900	25576890	18460	18460	18460	18460	50
607	20250218	090800	24653890	18590	18440	18590	18440	300
608	20250218	090700	19079450	18370	18370	18370	18370	0
609	20250218	090600	19079450	18370	18390	18390	18370	81
610	20250218	090500	17590470	18390	18420	18420	18390	102
611	20250218	090400	15711660	18380	18380	18390	18380	299
612	20250218	090300	10215040	18520	18370	18520	18370	19
613	20250218	090200	9864210	18590	18590	18590	18590	0
614	20250218	090100	9864210	18590	18480	18590	18480	500
615	20250218	090000	572230	18410	18490	18490	18410	31