KissMeData/020000/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	190700	297009430	15770	15770	15770	15770	366
3	20250218	190600	297009430	15770	15770	15770	15770	0
4	20250218	190500	297009430	15770	15770	15770	15770	0
5	20250218	190400	297009430	15770	15770	15770	15770	0
6	20250218	190300	297009430	15770	15770	15770	15770	0
7	20250218	190200	297009430	15770	15770	15770	15770	0
8	20250218	190100	297009430	15770	15770	15770	15770	0
9	20250218	190000	297009430	15770	15770	15770	15770	0
10	20250218	185900	297009430	15770	15770	15770	15770	0
11	20250218	185800	297009430	15770	15770	15770	15770	0
12	20250218	185700	297009430	15770	15770	15770	15770	0
13	20250218	185600	297009430	15770	15770	15770	15770	0
14	20250218	185500	297009430	15770	15770	15770	15770	0
15	20250218	185400	297009430	15770	15770	15770	15770	0
16	20250218	185300	297009430	15770	15770	15770	15770	0
17	20250218	185200	297009430	15770	15770	15770	15770	0
18	20250218	185100	297009430	15770	15770	15770	15770	0
19	20250218	185000	297009430	15770	15770	15770	15770	0
20	20250218	184900	297009430	15770	15770	15770	15770	0
21	20250218	184800	297009430	15770	15770	15770	15770	0
22	20250218	184700	297009430	15770	15770	15770	15770	0
23	20250218	184600	297009430	15770	15770	15770	15770	0
24	20250218	184500	297009430	15770	15770	15770	15770	0
25	20250218	184400	297009430	15770	15770	15770	15770	0
26	20250218	184300	297009430	15770	15770	15770	15770	0
27	20250218	184200	297009430	15770	15770	15770	15770	0
28	20250218	184100	297009430	15770	15770	15770	15770	0
29	20250218	184000	297009430	15770	15770	15770	15770	0
30	20250218	183900	297009430	15770	15770	15770	15770	0
31	20250218	183800	297009430	15770	15770	15770	15770	0
32	20250218	183700	297009430	15770	15770	15770	15770	366
33	20250218	183600	297009430	15770	15770	15770	15770	0
34	20250218	183500	297009430	15770	15770	15770	15770	0
35	20250218	183400	297009430	15770	15770	15770	15770	0
36	20250218	183300	297009430	15770	15770	15770	15770	0
37	20250218	183200	297009430	15770	15770	15770	15770	0
38	20250218	183100	297009430	15770	15770	15770	15770	0
39	20250218	183000	297009430	15770	15770	15770	15770	0
40	20250218	182900	297009430	15770	15770	15770	15770	0
41	20250218	182800	297009430	15770	15770	15770	15770	0
42	20250218	182700	297009430	15770	15770	15770	15770	0
43	20250218	182600	297009430	15770	15770	15770	15770	0
44	20250218	182500	297009430	15770	15770	15770	15770	0
45	20250218	182400	297009430	15770	15770	15770	15770	0
46	20250218	182300	297009430	15770	15770	15770	15770	0
47	20250218	182200	297009430	15770	15770	15770	15770	0
48	20250218	182100	297009430	15770	15770	15770	15770	0
49	20250218	182000	297009430	15770	15770	15770	15770	0
50	20250218	181900	297009430	15770	15770	15770	15770	0
51	20250218	181800	297009430	15770	15770	15770	15770	0
52	20250218	181700	297009430	15770	15770	15770	15770	0
53	20250218	181600	297009430	15770	15770	15770	15770	0
54	20250218	181500	297009430	15770	15770	15770	15770	0
55	20250218	181400	297009430	15770	15770	15770	15770	0
56	20250218	181300	297009430	15770	15770	15770	15770	0
57	20250218	181200	297009430	15770	15770	15770	15770	0
58	20250218	181100	297009430	15770	15770	15770	15770	0
59	20250218	181000	297009430	15770	15770	15770	15770	0
60	20250218	180900	297009430	15770	15770	15770	15770	0
61	20250218	180800	297009430	15770	15770	15770	15770	0
62	20250218	180700	297009430	15770	15770	15770	15770	366
63	20250218	180600	297009430	15770	15770	15770	15770	0
64	20250218	180500	297009430	15770	15770	15770	15770	0
65	20250218	180400	297009430	15770	15770	15770	15770	0
66	20250218	180300	297009430	15770	15770	15770	15770	0
67	20250218	180200	297009430	15770	15770	15770	15770	0
68	20250218	180100	297009430	15770	15770	15770	15770	0
69	20250218	180000	297009430	15770	15770	15770	15770	0
70	20250218	175900	297009430	15770	15770	15770	15770	0
71	20250218	175800	297009430	15770	15770	15770	15770	0
72	20250218	175700	297009430	15770	15770	15770	15770	0
73	20250218	175600	297009430	15770	15770	15770	15770	0
74	20250218	175500	297009430	15770	15770	15770	15770	0
75	20250218	175400	297009430	15770	15770	15770	15770	0
76	20250218	175300	297009430	15770	15770	15770	15770	0
77	20250218	175200	297009430	15770	15770	15770	15770	0
78	20250218	175100	297009430	15770	15770	15770	15770	0
79	20250218	175000	297009430	15770	15770	15770	15770	0
80	20250218	174900	297009430	15770	15770	15770	15770	0
81	20250218	174800	297009430	15770	15770	15770	15770	0
82	20250218	174700	297009430	15770	15770	15770	15770	0
83	20250218	174600	297009430	15770	15770	15770	15770	0
84	20250218	174500	297009430	15770	15770	15770	15770	0
85	20250218	174400	297009430	15770	15770	15770	15770	0
86	20250218	174300	297009430	15770	15770	15770	15770	0
87	20250218	174200	297009430	15770	15770	15770	15770	0
88	20250218	174100	297009430	15770	15770	15770	15770	0
89	20250218	174000	297009430	15770	15770	15770	15770	0
90	20250218	173900	297009430	15770	15770	15770	15770	0
91	20250218	173800	297009430	15770	15770	15770	15770	0
92	20250218	173700	297009430	15770	15770	15770	15770	366
93	20250218	173600	297009430	15770	15770	15770	15770	0
94	20250218	173500	297009430	15770	15770	15770	15770	0
95	20250218	173400	297009430	15770	15770	15770	15770	0
96	20250218	173300	297009430	15770	15770	15770	15770	0
97	20250218	173200	297009430	15770	15770	15770	15770	0
98	20250218	173100	297009430	15770	15770	15770	15770	0
99	20250218	173000	297009430	15770	15770	15770	15770	0
100	20250218	172900	297009430	15770	15770	15770	15770	0
101	20250218	172800	297009430	15770	15770	15770	15770	0
102	20250218	172700	297009430	15770	15770	15770	15770	0
103	20250218	172600	297009430	15770	15770	15770	15770	0
104	20250218	172500	297009430	15770	15770	15770	15770	0
105	20250218	172400	297009430	15770	15770	15770	15770	0
106	20250218	172300	297009430	15770	15770	15770	15770	0
107	20250218	172200	297009430	15770	15770	15770	15770	0
108	20250218	172100	297009430	15770	15770	15770	15770	0
109	20250218	172000	297009430	15770	15770	15770	15770	0
110	20250218	171900	297009430	15770	15770	15770	15770	0
111	20250218	171800	297009430	15770	15770	15770	15770	0
112	20250218	171700	297009430	15770	15770	15770	15770	0
113	20250218	171600	297009430	15770	15770	15770	15770	0
114	20250218	171500	297009430	15770	15770	15770	15770	0
115	20250218	171400	297009430	15770	15770	15770	15770	0
116	20250218	171300	297009430	15770	15770	15770	15770	0
117	20250218	171200	297009430	15770	15770	15770	15770	0
118	20250218	171100	297009430	15770	15770	15770	15770	0
119	20250218	171000	297009430	15770	15770	15770	15770	0
120	20250218	170900	297009430	15770	15770	15770	15770	0
121	20250218	170800	297009430	15770	15770	15770	15770	0
122	20250218	170700	297009430	15770	15770	15770	15770	366
123	20250218	170600	297009430	15770	15770	15770	15770	0
124	20250218	170500	297009430	15770	15770	15770	15770	0
125	20250218	170400	297009430	15770	15770	15770	15770	0
126	20250218	170300	297009430	15770	15770	15770	15770	0
127	20250218	170200	297009430	15770	15770	15770	15770	0
128	20250218	170100	297009430	15770	15770	15770	15770	0
129	20250218	170000	297009430	15770	15770	15770	15770	0
130	20250218	165900	297009430	15770	15770	15770	15770	0
131	20250218	165800	297009430	15770	15770	15770	15770	0
132	20250218	165700	297009430	15770	15770	15770	15770	0
133	20250218	165600	297009430	15770	15770	15770	15770	0
134	20250218	165500	297009430	15770	15770	15770	15770	0
135	20250218	165400	297009430	15770	15770	15770	15770	0
136	20250218	165300	297009430	15770	15770	15770	15770	0
137	20250218	165200	297009430	15770	15770	15770	15770	0
138	20250218	165100	297009430	15770	15770	15770	15770	0
139	20250218	165000	297009430	15770	15770	15770	15770	0
140	20250218	164900	297009430	15770	15770	15770	15770	0
141	20250218	164800	297009430	15770	15770	15770	15770	0
142	20250218	164700	297009430	15770	15770	15770	15770	0
143	20250218	164600	297009430	15770	15770	15770	15770	0
144	20250218	164500	297009430	15770	15770	15770	15770	0
145	20250218	164400	297009430	15770	15770	15770	15770	0
146	20250218	164300	297009430	15770	15770	15770	15770	0
147	20250218	164200	297009430	15770	15770	15770	15770	0
148	20250218	164100	297009430	15770	15770	15770	15770	0
149	20250218	164000	297009430	15770	15770	15770	15770	0
150	20250218	163900	297009430	15770	15770	15770	15770	0
151	20250218	163800	297009430	15770	15770	15770	15770	0
152	20250218	163700	297009430	15770	15770	15770	15770	366
153	20250218	163600	297009430	15770	15770	15770	15770	0
154	20250218	163500	297009430	15770	15770	15770	15770	0
155	20250218	163400	297009430	15770	15770	15770	15770	0
156	20250218	163300	297009430	15770	15770	15770	15770	0
157	20250218	163200	297009430	15770	15770	15770	15770	0
158	20250218	163100	297009430	15770	15770	15770	15770	0
159	20250218	163000	297009430	15770	15770	15770	15770	0
160	20250218	162900	297009430	15770	15770	15770	15770	0
161	20250218	162800	297009430	15770	15770	15770	15770	0
162	20250218	162700	297009430	15770	15770	15770	15770	0
163	20250218	162600	297009430	15770	15770	15770	15770	0
164	20250218	162500	297009430	15770	15770	15770	15770	0
165	20250218	162400	297009430	15770	15770	15770	15770	0
166	20250218	162300	297009430	15770	15770	15770	15770	0
167	20250218	162200	297009430	15770	15770	15770	15770	0
168	20250218	162100	297009430	15770	15770	15770	15770	0
169	20250218	162000	297009430	15770	15770	15770	15770	0
170	20250218	161900	297009430	15770	15770	15770	15770	0
171	20250218	161800	297009430	15770	15770	15770	15770	0
172	20250218	161700	297009430	15770	15770	15770	15770	0
173	20250218	161600	297009430	15770	15770	15770	15770	0
174	20250218	161500	297009430	15770	15770	15770	15770	0
175	20250218	161400	297009430	15770	15770	15770	15770	0
176	20250218	161300	297009430	15770	15770	15770	15770	0
177	20250218	161200	297009430	15770	15770	15770	15770	0
178	20250218	161100	297009430	15770	15770	15770	15770	0
179	20250218	161000	297009430	15770	15770	15770	15770	0
180	20250218	160900	297009430	15770	15770	15770	15770	0
181	20250218	160800	297009430	15770	15770	15770	15770	0
182	20250218	160700	297009430	15770	15770	15770	15770	366
183	20250218	160600	297009430	15770	15770	15770	15770	0
184	20250218	160500	297009430	15770	15770	15770	15770	0
185	20250218	160400	297009430	15770	15770	15770	15770	0
186	20250218	160300	297009430	15770	15770	15770	15770	0
187	20250218	160200	297009430	15770	15770	15770	15770	0
188	20250218	160100	297009430	15770	15770	15770	15770	0
189	20250218	160000	297009430	15770	15770	15770	15770	0
190	20250218	155900	297009430	15770	15770	15770	15770	0
191	20250218	155800	297009430	15770	15770	15770	15770	0
192	20250218	155700	297009430	15770	15770	15770	15770	0
193	20250218	155600	297009430	15770	15770	15770	15770	0
194	20250218	155500	297009430	15770	15770	15770	15770	0
195	20250218	155400	297009430	15770	15770	15770	15770	0
196	20250218	155300	297009430	15770	15770	15770	15770	0
197	20250218	155200	297009430	15770	15770	15770	15770	0
198	20250218	155100	297009430	15770	15770	15770	15770	0
199	20250218	155000	297009430	15770	15770	15770	15770	0
200	20250218	154900	297009430	15770	15770	15770	15770	0
201	20250218	154800	297009430	15770	15770	15770	15770	0
202	20250218	154700	297009430	15770	15770	15770	15770	0
203	20250218	154600	297009430	15770	15770	15770	15770	0
204	20250218	154500	297009430	15770	15770	15770	15770	0
205	20250218	154400	297009430	15770	15770	15770	15770	0
206	20250218	154300	297009430	15770	15770	15770	15770	0
207	20250218	154200	297009430	15770	15770	15770	15770	0
208	20250218	154100	297009430	15770	15770	15770	15770	0
209	20250218	154000	297009430	15770	15770	15770	15770	0
210	20250218	153900	297009430	15770	15770	15770	15770	0
211	20250218	153800	297009430	15770	15770	15770	15770	0
212	20250218	153700	297009430	15770	15770	15770	15770	366
213	20250218	153600	297009430	15770	15770	15770	15770	0
214	20250218	153500	297009430	15770	15770	15770	15770	0
215	20250218	153400	297009430	15770	15770	15770	15770	0
216	20250218	153300	297009430	15770	15770	15770	15770	0
217	20250218	153200	297009430	15770	15770	15770	15770	0
218	20250218	153100	297009430	15770	15770	15770	15770	0
219	20250218	153000	297009430	15770	15770	15770	15770	366
220	20250218	152900	291237610	15800	15800	15800	15800	0
221	20250218	152800	291237610	15800	15800	15800	15800	0
222	20250218	152700	291237610	15800	15800	15800	15800	0
223	20250218	152600	291237610	15800	15800	15800	15800	0
224	20250218	152500	291237610	15800	15800	15800	15800	0
225	20250218	152400	291237610	15800	15800	15800	15800	0
226	20250218	152300	291237610	15800	15800	15800	15800	0
227	20250218	152200	291237610	15800	15800	15800	15800	0
228	20250218	152100	291237610	15800	15800	15800	15800	0
229	20250218	152000	291237610	15800	15800	15800	15800	0
230	20250218	151900	291237610	15800	15800	15800	15790	36
231	20250218	151800	290668880	15800	15790	15800	15780	85
232	20250218	151700	289326400	15770	15780	15780	15770	46
233	20250218	151600	288600550	15780	15780	15780	15780	11
234	20250218	151500	288426970	15780	15780	15780	15780	11
235	20250218	151400	288253390	15790	15800	15800	15780	43
236	20250218	151300	287574140	15800	15780	15800	15770	119
237	20250218	151200	285695790	15780	15780	15790	15780	17
238	20250218	151100	285427520	15780	15770	15780	15770	54
239	20250218	151000	284575520	15770	15770	15790	15770	15
240	20250218	150900	284338880	15770	15770	15780	15770	50
241	20250218	150800	283550000	15770	15770	15770	15770	31
242	20250218	150700	283061130	15770	15780	15780	15770	26
243	20250218	150600	282650990	15770	15770	15770	15770	17
244	20250218	150500	282382900	15780	15770	15780	15770	57
245	20250218	150400	281483490	15770	15770	15770	15770	14
246	20250218	150300	281262710	15780	15770	15780	15770	42
247	20250218	150200	280600360	15770	15770	15770	15770	161
248	20250218	150100	278061390	15770	15780	15780	15770	80
249	20250218	150000	276799000	15780	15780	15780	15780	9
250	20250218	145900	276656980	15780	15780	15780	15780	7
251	20250218	145800	276546520	15780	15790	15790	15780	41
252	20250218	145700	275899410	15790	15790	15790	15790	11
253	20250218	145600	275725720	15790	15780	15790	15780	20
254	20250218	145500	275410010	15780	15790	15790	15780	13
255	20250218	145400	275204750	15790	15790	15790	15790	71
256	20250218	145300	274083660	15790	15790	15790	15780	101
257	20250218	145200	272489060	15810	15780	15810	15780	552
258	20250218	145100	263763340	15790	15790	15790	15790	28
259	20250218	145000	263321220	15790	15790	15790	15780	12
260	20250218	144900	263131750	15790	15790	15790	15790	5
261	20250218	144800	263052800	15780	15790	15790	15780	136
262	20250218	144700	260906500	15780	15780	15780	15780	12
263	20250218	144600	260717140	15780	15780	15780	15780	11
264	20250218	144500	260543560	15790	15790	15790	15780	69
265	20250218	144400	259454070	15800	15790	15800	15790	62
266	20250218	144300	258474580	15780	15790	15790	15780	26
267	20250218	144200	258064130	15790	15790	15790	15780	111
268	20250218	144100	256312440	15790	15780	15790	15780	23
269	20250218	144000	255949390	15790	15790	15790	15790	11
270	20250218	143900	255775700	15800	15790	15800	15780	24
271	20250218	143800	255396720	15780	15780	15790	15770	213
272	20250218	143700	252035330	15780	15780	15780	15780	21
273	20250218	143600	251703950	15780	15770	15780	15770	17
274	20250218	143500	251435740	15770	15780	15780	15770	102
275	20250218	143400	249826190	15780	15780	15780	15780	28
276	20250218	143300	249384350	15780	15780	15780	15780	12
277	20250218	143200	249194990	15780	15780	15780	15780	3
278	20250218	143100	249147650	15780	15780	15780	15780	33
279	20250218	143000	248626910	15780	15780	15780	15780	5
280	20250218	142900	248548010	15780	15780	15780	15780	112
281	20250218	142800	246780650	15780	15780	15780	15780	14
282	20250218	142700	246559730	15780	15780	15780	15780	9
283	20250218	142600	246417710	15780	15780	15780	15780	15
284	20250218	142500	246181010	15780	15780	15780	15780	4
285	20250218	142400	246117890	15780	15780	15780	15780	1
286	20250218	142300	246102110	15780	15780	15780	15780	6
287	20250218	142200	246007430	15780	15780	15780	15780	0
288	20250218	142100	246007430	15780	15790	15790	15780	20
289	20250218	142000	245691650	15790	15790	15790	15790	1
290	20250218	141900	245675860	15790	15810	15810	15790	37
291	20250218	141800	245090910	15790	15790	15790	15790	11
292	20250218	141700	244917220	15790	15790	15790	15790	2
293	20250218	141600	244885640	15790	15790	15790	15790	10
294	20250218	141500	244727740	15800	15800	15800	15800	0
295	20250218	141400	244727740	15800	15800	15800	15800	23
296	20250218	141300	244364340	15810	15800	15810	15800	51
297	20250218	141200	243558120	15810	15810	15810	15810	12
298	20250218	141100	243368400	15810	15810	15810	15800	23
299	20250218	141000	243004880	15810	15800	15810	15780	17
300	20250218	140900	242736260	15800	15790	15800	15790	71
301	20250218	140800	241615050	15780	15790	15790	15770	77
302	20250218	140700	240399530	15780	15770	15780	15770	23
303	20250218	140600	240036600	15770	15770	15790	15770	19
304	20250218	140500	239736890	15770	15780	15780	15770	74
305	20250218	140400	238569180	15780	15780	15780	15780	1
306	20250218	140300	238553400	15770	15770	15770	15770	7
307	20250218	140200	238443010	15770	15770	15770	15770	0
308	20250218	140100	238443010	15770	15770	15770	15770	6
309	20250218	140000	238348390	15770	15770	15770	15770	0
310	20250218	135900	238348390	15770	15770	15770	15770	55
311	20250218	135800	237481040	15780	15790	15790	15770	45
312	20250218	135700	236770670	15770	15770	15780	15770	46
313	20250218	135600	236045230	15790	15770	15790	15770	34
314	20250218	135500	235509010	15770	15770	15780	15770	66
315	20250218	135400	234467990	15780	15770	15790	15770	96
316	20250218	135300	232952700	15770	15790	15790	15770	269
317	20250218	135200	228707070	15790	15790	15790	15780	33
318	20250218	135100	228186010	15780	15820	15820	15780	1525
319	20250218	135000	204081020	15820	15820	15830	15820	33
320	20250218	134900	203558950	15820	15820	15830	15820	42
321	20250218	134800	202894470	15820	15820	15820	15820	14
322	20250218	134700	202672990	15830	15820	15830	15820	4
323	20250218	134600	202609700	15820	15820	15820	15820	18
324	20250218	134500	202324940	15820	15820	15820	15820	5
325	20250218	134400	202245840	15820	15820	15820	15820	6
326	20250218	134300	202150920	15820	15820	15820	15820	18
327	20250218	134200	201866160	15820	15820	15820	15820	0
328	20250218	134100	201866160	15820	15830	15830	15820	8
329	20250218	134000	201739540	15830	15830	15830	15830	3
330	20250218	133900	201692050	15830	15830	15830	15830	4
331	20250218	133800	201628730	15830	15830	15830	15830	16
332	20250218	133700	201375450	15830	15830	15830	15830	4
333	20250218	133600	201312130	15830	15830	15830	15830	8
334	20250218	133500	201185490	15840	15830	15840	15830	5
335	20250218	133400	201106330	15830	15830	15830	15830	5
336	20250218	133300	201027180	15840	15830	15840	15830	8
337	20250218	133200	200900530	15830	15830	15830	15830	0
338	20250218	133100	200900530	15830	15830	15830	15830	17
339	20250218	133000	200631420	15840	15840	15840	15840	1
340	20250218	132900	200615580	15830	15830	15830	15830	1
341	20250218	132800	200599750	15830	15830	15830	15830	8
342	20250218	132700	200473110	15830	15830	15830	15830	1
343	20250218	132600	200457280	15830	15840	15840	15830	13
344	20250218	132500	200251390	15840	15830	15840	15830	2
345	20250218	132400	200219720	15830	15830	15830	15830	1
346	20250218	132300	200203890	15830	15830	15840	15830	10
347	20250218	132200	200045540	15830	15830	15830	15830	1
348	20250218	132100	200029710	15840	15830	15840	15830	23
349	20250218	132000	199665520	15830	15830	15830	15830	2
350	20250218	131900	199633860	15840	15840	15840	15840	0
351	20250218	131800	199633860	15840	15840	15840	15830	20
352	20250218	131700	199317160	15830	15830	15840	15830	36
353	20250218	131600	198746950	15830	15830	15830	15830	9
354	20250218	131500	198604480	15830	15830	15830	15830	1
355	20250218	131400	198588650	15830	15830	15830	15830	2
356	20250218	131300	198556990	15830	15820	15830	15820	38
357	20250218	131200	197955600	15820	15820	15820	15820	0
358	20250218	131100	197955600	15820	15810	15820	15810	30
359	20250218	131000	197481100	15810	15810	15810	15810	45
360	20250218	130900	196769650	15800	15810	15810	15800	25
361	20250218	130800	196374410	15810	15800	15810	15800	13
362	20250218	130700	196168960	15800	15800	15800	15800	0
363	20250218	130600	196168960	15800	15790	15800	15790	9
364	20250218	130500	196026840	15800	15800	15800	15800	0
365	20250218	130400	196026840	15800	15800	15800	15800	18
366	20250218	130300	195742440	15800	15810	15810	15800	7
367	20250218	130200	195631790	15800	15800	15800	15790	36
368	20250218	130100	195063000	15790	15790	15790	15790	12
369	20250218	130000	194873520	15790	15790	15790	15790	3
370	20250218	125900	194826150	15790	15790	15790	15790	0
371	20250218	125800	194826150	15790	15790	15790	15790	7
372	20250218	125700	194715620	15800	15790	15800	15790	14
373	20250218	125600	194494550	15790	15790	15790	15790	15
374	20250218	125500	194257700	15790	15790	15790	15790	3
375	20250218	125400	194210330	15780	15780	15780	15780	0
376	20250218	125300	194210330	15780	15780	15780	15780	7
377	20250218	125200	194099870	15790	15790	15790	15790	0
378	20250218	125100	194099870	15790	15790	15790	15790	13
379	20250218	125000	193894600	15790	15780	15790	15780	11
380	20250218	124900	193720970	15780	15780	15780	15780	0
381	20250218	124800	193720970	15780	15790	15790	15780	363
382	20250218	124700	187992440	15800	15800	15800	15800	24
383	20250218	124600	187613240	15800	15800	15800	15800	3
384	20250218	124500	187565840	15800	15800	15800	15800	11
385	20250218	124400	187392040	15810	15810	15810	15810	1
386	20250218	124300	187376230	15800	15800	15800	15800	8
387	20250218	124200	187249830	15810	15800	15810	15800	28
388	20250218	124100	186807420	15800	15800	15800	15800	28
389	20250218	124000	186365020	15800	15800	15800	15800	100
390	20250218	123900	184785020	15790	15790	15790	15790	0
391	20250218	123800	184785020	15790	15800	15800	15790	45
392	20250218	123700	184074110	15790	15790	15790	15790	0
393	20250218	123600	184074110	15790	15790	15790	15790	7
394	20250218	123500	183963580	15790	15790	15790	15790	1
395	20250218	123400	183947790	15790	15790	15790	15790	7
396	20250218	123300	183837260	15790	15780	15790	15780	14
397	20250218	123200	183616330	15780	15780	15780	15780	0
398	20250218	123100	183616330	15780	15780	15780	15770	119
399	20250218	123000	181738610	15770	15770	15770	15770	0
400	20250218	122900	181738610	15770	15770	15770	15770	9
401	20250218	122800	181596680	15770	15770	15770	15770	3
402	20250218	122700	181549370	15780	15780	15780	15780	1
403	20250218	122600	181533590	15770	15770	15770	15770	14
404	20250218	122500	181312810	15780	15780	15780	15780	0
405	20250218	122400	181312810	15780	15780	15780	15780	1
406	20250218	122300	181297030	15780	15770	15780	15770	23
407	20250218	122200	180934220	15770	15790	15790	15770	28
408	20250218	122100	180492120	15770	15780	15780	15770	18
409	20250218	122000	180208160	15780	15780	15780	15780	0
410	20250218	121900	180208160	15780	15780	15780	15780	10
411	20250218	121800	180050360	15770	15770	15770	15770	12
412	20250218	121700	179861120	15770	15770	15770	15770	8
413	20250218	121600	179734960	15770	15770	15770	15770	15
414	20250218	121500	179498410	15770	15770	15770	15770	1
415	20250218	121400	179482640	15780	15780	15780	15780	0
416	20250218	121300	179482640	15780	15770	15780	15770	15
417	20250218	121200	179246080	15770	15770	15770	15770	0
418	20250218	121100	179246080	15770	15750	15770	15750	313
419	20250218	121000	174311720	15750	15740	15750	15740	37
420	20250218	120900	173729320	15740	15740	15740	15740	1
421	20250218	120800	173713580	15740	15740	15740	15740	10
422	20250218	120700	173556180	15760	15760	15760	15760	13
423	20250218	120600	173351300	15740	15740	15740	15740	12
424	20250218	120500	173162420	15760	15760	15760	15760	0
425	20250218	120400	173162420	15760	15750	15760	15750	137
426	20250218	120300	171004520	15740	15740	15740	15740	5
427	20250218	120200	170925820	15740	15750	15750	15740	7
428	20250218	120100	170815580	15750	15740	15750	15740	10
429	20250218	120000	170658170	15750	15740	15750	15740	28
430	20250218	115900	170217250	15740	15740	15740	15740	0
431	20250218	115800	170217250	15740	15740	15740	15740	16
432	20250218	115700	169965410	15740	15740	15740	15740	0
433	20250218	115600	169965410	15740	15740	15740	15740	8
434	20250218	115500	169839490	15740	15740	15740	15740	1
435	20250218	115400	169823750	15750	15750	15750	15750	32
436	20250218	115300	169319750	15730	15730	15730	15730	3
437	20250218	115200	169272560	15740	15740	15740	15740	0
438	20250218	115100	169272560	15740	15730	15740	15730	24
439	20250218	115000	168894880	15730	15730	15730	15730	6
440	20250218	114900	168800500	15730	15730	15730	15730	8
441	20250218	114800	168674660	15730	15730	15730	15730	16
442	20250218	114700	168422980	15730	15730	15730	15730	0
443	20250218	114600	168422980	15730	15730	15730	15730	9
444	20250218	114500	168281410	15750	15730	15750	15730	3
445	20250218	114400	168234200	15730	15730	15730	15730	0
446	20250218	114300	168234200	15730	15740	15740	15730	435
447	20250218	114200	161387390	15740	15740	15750	15740	141
448	20250218	114100	159167820	15740	15740	15740	15740	25
449	20250218	114000	158774320	15740	15740	15740	15740	12
450	20250218	113900	158585440	15740	15740	15740	15740	22
451	20250218	113800	158239160	15740	15740	15740	15740	5
452	20250218	113700	158160460	15740	15740	15740	15740	85
453	20250218	113600	156822560	15740	15740	15740	15740	15
454	20250218	113500	156586460	15740	15740	15740	15740	0
455	20250218	113400	156586460	15740	15740	15740	15740	5
456	20250218	113300	156507760	15740	15740	15740	15740	6
457	20250218	113200	156413320	15740	15740	15740	15740	8
458	20250218	113100	156287400	15740	15740	15740	15740	6
459	20250218	113000	156192960	15750	15750	15750	15750	2
460	20250218	112900	156161460	15750	15740	15750	15740	8
461	20250218	112800	156035530	15740	15740	15740	15740	6
462	20250218	112700	155941090	15740	15740	15740	15740	0
463	20250218	112600	155941090	15740	15740	15740	15740	19
464	20250218	112500	155642030	15740	15740	15740	15740	6
465	20250218	112400	155547590	15740	15740	15740	15740	0
466	20250218	112300	155547590	15740	15740	15740	15740	10
467	20250218	112200	155390190	15740	15740	15740	15740	45
468	20250218	112100	154681890	15740	15740	15740	15740	4
469	20250218	112000	154618930	15740	15740	15740	15740	11
470	20250218	111900	154445790	15740	15740	15740	15740	1
471	20250218	111800	154430050	15740	15740	15740	15740	8
472	20250218	111700	154304130	15740	15740	15740	15740	6
473	20250218	111600	154209690	15740	15740	15740	15740	8
474	20250218	111500	154083770	15750	15750	15750	15750	3
475	20250218	111400	154036520	15740	15740	15740	15740	0
476	20250218	111300	154036520	15740	15740	15740	15740	8
477	20250218	111200	153910600	15740	15740	15740	15740	0
478	20250218	111100	153910600	15740	15740	15740	15740	6
479	20250218	111000	153816160	15750	15750	15750	15740	97
480	20250218	110900	152288460	15750	15750	15750	15750	1
481	20250218	110800	152272710	15750	15760	15760	15750	8
482	20250218	110700	152146660	15750	15750	15750	15750	38
483	20250218	110600	151548160	15740	15740	15740	15740	10
484	20250218	110500	151390760	15740	15740	15740	15740	4
485	20250218	110400	151327800	15740	15740	15740	15740	0
486	20250218	110300	151327800	15740	15740	15740	15740	9
487	20250218	110200	151186140	15760	15760	15760	15760	0
488	20250218	110100	151186140	15760	15760	15760	15740	15
489	20250218	110000	150949940	15760	15760	15760	15760	9
490	20250218	105900	150808100	15760	15760	15760	15760	13
491	20250218	105800	150603220	15740	15750	15750	15740	12
492	20250218	105700	150414250	15750	15740	15750	15740	52
493	20250218	105600	149595740	15740	15750	15750	15740	16
494	20250218	105500	149343870	15760	15760	15760	15760	5
495	20250218	105400	149265070	15740	15740	15740	15740	0
496	20250218	105300	149265070	15740	15750	15760	15740	20
497	20250218	105200	148950130	15750	15750	15750	15750	7
498	20250218	105100	148839880	15740	15750	15750	15740	6
499	20250218	105000	148745400	15750	15750	15750	15750	1
500	20250218	104900	148729650	15740	15740	15750	15740	124
501	20250218	104800	146777830	15730	15740	15740	15730	9
502	20250218	104700	146636230	15750	15750	15750	15750	6
503	20250218	104600	146541730	15760	15780	15780	15760	66
504	20250218	104500	145500430	15780	15780	15790	15780	10
505	20250218	104400	145342620	15780	15780	15780	15780	6
506	20250218	104300	145247940	15780	15780	15780	15780	13
507	20250218	104200	145042800	15790	15780	15790	15780	5
508	20250218	104100	144963860	15780	15790	15790	15770	30
509	20250218	104000	144490510	15810	15750	15810	15750	316
510	20250218	103900	139495820	15750	15740	15750	15740	14
511	20250218	103800	139275360	15740	15740	15750	15740	11
512	20250218	103700	139102210	15740	15730	15740	15730	322
513	20250218	103600	134037140	15720	15730	15730	15720	3
514	20250218	103500	133989960	15750	15750	15750	15750	0
515	20250218	103400	133989960	15750	15750	15750	15730	64
516	20250218	103300	132982990	15750	15760	15760	15750	8
517	20250218	103200	132856960	15750	15760	15760	15750	37
518	20250218	103100	132273870	15760	15760	15770	15760	13
519	20250218	103000	132068980	15770	15760	15770	15760	33
520	20250218	102900	131548590	15760	15760	15770	15760	6
521	20250218	102800	131454020	15750	15780	15780	15750	14
522	20250218	102700	131233470	15800	15800	15800	15800	0
523	20250218	102600	131233470	15800	15770	15800	15750	23
524	20250218	102500	130870640	15770	15770	15770	15760	12
525	20250218	102400	130681440	15760	15750	15760	15750	10
526	20250218	102300	130523860	15750	15760	15760	15750	11
527	20250218	102200	130350560	15760	15750	15760	15750	29
528	20250218	102100	129893590	15750	15740	15750	15740	25
529	20250218	102000	129499990	15740	15740	15740	15740	11
530	20250218	101900	129326850	15740	15730	15740	15730	8
531	20250218	101800	129200980	15720	15730	15740	15720	11
532	20250218	101700	129027960	15740	15740	15740	15740	0
533	20250218	101600	129027960	15740	15710	15790	15710	1614
534	20250218	101500	103630160	15710	15730	15740	15690	979
535	20250218	101400	88239620	15740	15740	15740	15730	41
536	20250218	101300	87594670	15740	15730	15740	15730	21
537	20250218	101200	87264230	15730	15730	15730	15730	4
538	20250218	101100	87201310	15730	15730	15730	15730	68
539	20250218	101000	86131670	15740	15730	15740	15730	42
540	20250218	100900	85470950	15740	15740	15740	15740	6
541	20250218	100800	85376510	15740	15750	15750	15740	17
542	20250218	100700	85108870	15750	15750	15760	15740	155
543	20250218	100600	82668840	15750	15750	15750	15750	2
544	20250218	100500	82637340	15750	15740	15760	15740	14
545	20250218	100400	82416870	15750	15760	15760	15750	229
546	20250218	100300	78809000	15770	15760	15770	15760	8
547	20250218	100200	78682870	15760	15760	15760	15760	1
548	20250218	100100	78667110	15770	15770	15770	15760	11
549	20250218	100000	78493680	15780	15760	15780	15760	9
550	20250218	095900	78351760	15770	15770	15770	15770	6
551	20250218	095800	78257140	15770	15770	15770	15770	5
552	20250218	095700	78178290	15770	15790	15790	15760	304
553	20250218	095600	73380810	15790	15800	15800	15790	290
554	20250218	095500	68799040	15800	15800	15800	15800	4
555	20250218	095400	68735840	15810	15810	15810	15810	119
556	20250218	095300	66854450	15810	15810	15810	15810	4
557	20250218	095200	66791210	15810	15810	15810	15810	17
558	20250218	095100	66522440	15810	15820	15820	15810	100
559	20250218	095000	64941370	15810	15820	15830	15810	43
560	20250218	094900	64261040	15820	15820	15820	15820	0
561	20250218	094800	64261040	15820	15820	15820	15820	22
562	20250218	094700	63913000	15830	15830	15830	15830	25
563	20250218	094600	63517250	15860	15860	15860	15860	0
564	20250218	094500	63517250	15860	15860	15860	15860	0
565	20250218	094400	63517250	15860	15840	15860	15840	2
566	20250218	094300	63485550	15850	15840	15850	15830	25
567	20250218	094200	63089520	15830	15830	15830	15830	16
568	20250218	094100	62836240	15830	15820	15830	15820	23
569	20250218	094000	62472360	15830	15830	15830	15830	0
570	20250218	093900	62472360	15830	15830	15830	15830	127
571	20250218	093800	60461950	15830	15830	15830	15830	1
572	20250218	093700	60446120	15830	15830	15840	15830	16
573	20250218	093600	60192760	15840	15830	15840	15830	3
574	20250218	093500	60145260	15840	15840	15840	15840	0
575	20250218	093400	60145260	15840	15830	15840	15830	72
576	20250218	093300	59004870	15820	15830	15830	15820	322
577	20250218	093200	53908680	15830	15830	15830	15830	4
578	20250218	093100	53845360	15840	15840	15840	15830	7
579	20250218	093000	53734520	15840	15840	15840	15840	17
580	20250218	092900	53465240	15850	15850	15850	15850	1
581	20250218	092800	53449390	15840	15840	15840	15840	3
582	20250218	092700	53401870	15850	15850	15850	15850	52
583	20250218	092600	52577670	15850	15840	15850	15840	51
584	20250218	092500	51769760	15840	15850	15870	15840	153
585	20250218	092400	49344690	15870	15850	15880	15850	97
586	20250218	092300	47804980	15850	15830	15850	15830	20
587	20250218	092200	47488070	15830	15810	15830	15810	16
588	20250218	092100	47234910	15820	15830	15830	15820	218
589	20250218	092000	43785520	15840	15830	15840	15830	12
590	20250218	091900	43595540	15820	15820	15820	15820	10
591	20250218	091800	43437340	15820	15840	15840	15820	110
592	20250218	091700	41695070	15840	15860	15860	15830	92
593	20250218	091600	40237090	15870	15880	15880	15870	11
594	20250218	091500	40062510	15870	15890	15930	15870	249
595	20250218	091400	36110070	15900	15900	15910	15900	11
596	20250218	091300	35935160	15910	15830	15920	15830	36
597	20250218	091200	35362890	15840	15830	15840	15830	61
598	20250218	091100	34396710	15840	15820	15840	15820	15
599	20250218	091000	34159310	15830	15840	15840	15830	34
600	20250218	090900	33621050	15840	15850	15850	15840	96
601	20250218	090800	32099680	15850	15910	15910	15850	394
602	20250218	090700	25852180	15910	15880	15910	15880	2
603	20250218	090600	25820390	15870	15880	15930	15870	39
604	20250218	090500	25200890	15930	15890	15940	15890	156
605	20250218	090400	22717070	15950	15930	15950	15900	157
606	20250218	090300	20217170	15930	15930	15930	15930	25
607	20250218	090200	19818920	15990	15990	15990	15990	6
608	20250218	090100	19722980	15990	15990	15990	15990	1
609	20250218	090000	19706990	15940	16000	16000	15940	1232