KissMeData/023590/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	190900	708745050	18660	18660	18660	18660	558
3	20250218	190800	708745050	18660	18660	18660	18660	0
4	20250218	190700	708745050	18660	18660	18660	18660	0
5	20250218	190600	708745050	18660	18660	18660	18660	0
6	20250218	190500	708745050	18660	18660	18660	18660	0
7	20250218	190400	708745050	18660	18660	18660	18660	0
8	20250218	190300	708745050	18660	18660	18660	18660	0
9	20250218	190200	708745050	18660	18660	18660	18660	0
10	20250218	190100	708745050	18660	18660	18660	18660	0
11	20250218	190000	708745050	18660	18660	18660	18660	0
12	20250218	185900	708745050	18660	18660	18660	18660	0
13	20250218	185800	708745050	18660	18660	18660	18660	0
14	20250218	185700	708745050	18660	18660	18660	18660	0
15	20250218	185600	708745050	18660	18660	18660	18660	0
16	20250218	185500	708745050	18660	18660	18660	18660	0
17	20250218	185400	708745050	18660	18660	18660	18660	0
18	20250218	185300	708745050	18660	18660	18660	18660	0
19	20250218	185200	708745050	18660	18660	18660	18660	0
20	20250218	185100	708745050	18660	18660	18660	18660	0
21	20250218	185000	708745050	18660	18660	18660	18660	0
22	20250218	184900	708745050	18660	18660	18660	18660	0
23	20250218	184800	708745050	18660	18660	18660	18660	0
24	20250218	184700	708745050	18660	18660	18660	18660	0
25	20250218	184600	708745050	18660	18660	18660	18660	0
26	20250218	184500	708745050	18660	18660	18660	18660	0
27	20250218	184400	708745050	18660	18660	18660	18660	0
28	20250218	184300	708745050	18660	18660	18660	18660	0
29	20250218	184200	708745050	18660	18660	18660	18660	0
30	20250218	184100	708745050	18660	18660	18660	18660	0
31	20250218	184000	708745050	18660	18660	18660	18660	0
32	20250218	183900	708745050	18660	18660	18660	18660	558
33	20250218	183800	708745050	18660	18660	18660	18660	0
34	20250218	183700	708745050	18660	18660	18660	18660	0
35	20250218	183600	708745050	18660	18660	18660	18660	0
36	20250218	183500	708745050	18660	18660	18660	18660	0
37	20250218	183400	708745050	18660	18660	18660	18660	0
38	20250218	183300	708745050	18660	18660	18660	18660	0
39	20250218	183200	708745050	18660	18660	18660	18660	0
40	20250218	183100	708745050	18660	18660	18660	18660	0
41	20250218	183000	708745050	18660	18660	18660	18660	0
42	20250218	182900	708745050	18660	18660	18660	18660	0
43	20250218	182800	708745050	18660	18660	18660	18660	0
44	20250218	182700	708745050	18660	18660	18660	18660	0
45	20250218	182600	708745050	18660	18660	18660	18660	0
46	20250218	182500	708745050	18660	18660	18660	18660	0
47	20250218	182400	708745050	18660	18660	18660	18660	0
48	20250218	182300	708745050	18660	18660	18660	18660	0
49	20250218	182200	708745050	18660	18660	18660	18660	0
50	20250218	182100	708745050	18660	18660	18660	18660	0
51	20250218	182000	708745050	18660	18660	18660	18660	0
52	20250218	181900	708745050	18660	18660	18660	18660	0
53	20250218	181800	708745050	18660	18660	18660	18660	0
54	20250218	181700	708745050	18660	18660	18660	18660	0
55	20250218	181600	708745050	18660	18660	18660	18660	0
56	20250218	181500	708745050	18660	18660	18660	18660	0
57	20250218	181400	708745050	18660	18660	18660	18660	0
58	20250218	181300	708745050	18660	18660	18660	18660	0
59	20250218	181200	708745050	18660	18660	18660	18660	0
60	20250218	181100	708745050	18660	18660	18660	18660	0
61	20250218	181000	708745050	18660	18660	18660	18660	0
62	20250218	180900	708745050	18660	18660	18660	18660	558
63	20250218	180800	708745050	18660	18660	18660	18660	0
64	20250218	180700	708745050	18660	18660	18660	18660	0
65	20250218	180600	708745050	18660	18660	18660	18660	0
66	20250218	180500	708745050	18660	18660	18660	18660	0
67	20250218	180400	708745050	18660	18660	18660	18660	0
68	20250218	180300	708745050	18660	18660	18660	18660	0
69	20250218	180200	708745050	18660	18660	18660	18660	0
70	20250218	180100	708745050	18660	18660	18660	18660	0
71	20250218	180000	708745050	18660	18660	18660	18660	0
72	20250218	175900	708745050	18660	18660	18660	18660	0
73	20250218	175800	708745050	18660	18660	18660	18660	0
74	20250218	175700	708745050	18660	18660	18660	18660	0
75	20250218	175600	708745050	18660	18660	18660	18660	0
76	20250218	175500	708745050	18660	18660	18660	18660	0
77	20250218	175400	708745050	18660	18660	18660	18660	0
78	20250218	175300	708745050	18660	18660	18660	18660	0
79	20250218	175200	708745050	18660	18660	18660	18660	0
80	20250218	175100	708745050	18660	18660	18660	18660	0
81	20250218	175000	708745050	18660	18660	18660	18660	0
82	20250218	174900	708745050	18660	18660	18660	18660	0
83	20250218	174800	708745050	18660	18660	18660	18660	0
84	20250218	174700	708745050	18660	18660	18660	18660	0
85	20250218	174600	708745050	18660	18660	18660	18660	0
86	20250218	174500	708745050	18660	18660	18660	18660	0
87	20250218	174400	708745050	18660	18660	18660	18660	0
88	20250218	174300	708745050	18660	18660	18660	18660	0
89	20250218	174200	708745050	18660	18660	18660	18660	0
90	20250218	174100	708745050	18660	18660	18660	18660	0
91	20250218	174000	708745050	18660	18660	18660	18660	0
92	20250218	173900	708745050	18660	18660	18660	18660	558
93	20250218	173800	708745050	18660	18660	18660	18660	0
94	20250218	173700	708745050	18660	18660	18660	18660	0
95	20250218	173600	708745050	18660	18660	18660	18660	0
96	20250218	173500	708745050	18660	18660	18660	18660	0
97	20250218	173400	708745050	18660	18660	18660	18660	0
98	20250218	173300	708745050	18660	18660	18660	18660	0
99	20250218	173200	708745050	18660	18660	18660	18660	0
100	20250218	173100	708745050	18660	18660	18660	18660	0
101	20250218	173000	708745050	18660	18660	18660	18660	0
102	20250218	172900	708745050	18660	18660	18660	18660	0
103	20250218	172800	708745050	18660	18660	18660	18660	0
104	20250218	172700	708745050	18660	18660	18660	18660	0
105	20250218	172600	708745050	18660	18660	18660	18660	0
106	20250218	172500	708745050	18660	18660	18660	18660	0
107	20250218	172400	708745050	18660	18660	18660	18660	0
108	20250218	172300	708745050	18660	18660	18660	18660	0
109	20250218	172200	708745050	18660	18660	18660	18660	0
110	20250218	172100	708745050	18660	18660	18660	18660	0
111	20250218	172000	708745050	18660	18660	18660	18660	0
112	20250218	171900	708745050	18660	18660	18660	18660	0
113	20250218	171800	708745050	18660	18660	18660	18660	0
114	20250218	171700	708745050	18660	18660	18660	18660	0
115	20250218	171600	708745050	18660	18660	18660	18660	0
116	20250218	171500	708745050	18660	18660	18660	18660	0
117	20250218	171400	708745050	18660	18660	18660	18660	0
118	20250218	171300	708745050	18660	18660	18660	18660	0
119	20250218	171200	708745050	18660	18660	18660	18660	0
120	20250218	171100	708745050	18660	18660	18660	18660	0
121	20250218	171000	708745050	18660	18660	18660	18660	0
122	20250218	170900	708745050	18660	18660	18660	18660	558
123	20250218	170800	708745050	18660	18660	18660	18660	0
124	20250218	170700	708745050	18660	18660	18660	18660	0
125	20250218	170600	708745050	18660	18660	18660	18660	0
126	20250218	170500	708745050	18660	18660	18660	18660	0
127	20250218	170400	708745050	18660	18660	18660	18660	0
128	20250218	170300	708745050	18660	18660	18660	18660	0
129	20250218	170200	708745050	18660	18660	18660	18660	0
130	20250218	170100	708745050	18660	18660	18660	18660	0
131	20250218	170000	708745050	18660	18660	18660	18660	0
132	20250218	165900	708745050	18660	18660	18660	18660	0
133	20250218	165800	708745050	18660	18660	18660	18660	0
134	20250218	165700	708745050	18660	18660	18660	18660	0
135	20250218	165600	708745050	18660	18660	18660	18660	0
136	20250218	165500	708745050	18660	18660	18660	18660	0
137	20250218	165400	708745050	18660	18660	18660	18660	0
138	20250218	165300	708745050	18660	18660	18660	18660	0
139	20250218	165200	708745050	18660	18660	18660	18660	0
140	20250218	165100	708745050	18660	18660	18660	18660	0
141	20250218	165000	708745050	18660	18660	18660	18660	0
142	20250218	164900	708745050	18660	18660	18660	18660	0
143	20250218	164800	708745050	18660	18660	18660	18660	0
144	20250218	164700	708745050	18660	18660	18660	18660	0
145	20250218	164600	708745050	18660	18660	18660	18660	0
146	20250218	164500	708745050	18660	18660	18660	18660	0
147	20250218	164400	708745050	18660	18660	18660	18660	0
148	20250218	164300	708745050	18660	18660	18660	18660	0
149	20250218	164200	708745050	18660	18660	18660	18660	0
150	20250218	164100	708745050	18660	18660	18660	18660	0
151	20250218	164000	708745050	18660	18660	18660	18660	0
152	20250218	163900	708745050	18660	18660	18660	18660	558
153	20250218	163800	708745050	18660	18660	18660	18660	0
154	20250218	163700	708745050	18660	18660	18660	18660	0
155	20250218	163600	708745050	18660	18660	18660	18660	0
156	20250218	163500	708745050	18660	18660	18660	18660	0
157	20250218	163400	708745050	18660	18660	18660	18660	0
158	20250218	163300	708745050	18660	18660	18660	18660	0
159	20250218	163200	708745050	18660	18660	18660	18660	0
160	20250218	163100	708745050	18660	18660	18660	18660	0
161	20250218	163000	708745050	18660	18660	18660	18660	0
162	20250218	162900	708745050	18660	18660	18660	18660	0
163	20250218	162800	708745050	18660	18660	18660	18660	0
164	20250218	162700	708745050	18660	18660	18660	18660	0
165	20250218	162600	708745050	18660	18660	18660	18660	0
166	20250218	162500	708745050	18660	18660	18660	18660	0
167	20250218	162400	708745050	18660	18660	18660	18660	0
168	20250218	162300	708745050	18660	18660	18660	18660	0
169	20250218	162200	708745050	18660	18660	18660	18660	0
170	20250218	162100	708745050	18660	18660	18660	18660	0
171	20250218	162000	708745050	18660	18660	18660	18660	0
172	20250218	161900	708745050	18660	18660	18660	18660	0
173	20250218	161800	708745050	18660	18660	18660	18660	0
174	20250218	161700	708745050	18660	18660	18660	18660	0
175	20250218	161600	708745050	18660	18660	18660	18660	0
176	20250218	161500	708745050	18660	18660	18660	18660	0
177	20250218	161400	708745050	18660	18660	18660	18660	0
178	20250218	161300	708745050	18660	18660	18660	18660	0
179	20250218	161200	708745050	18660	18660	18660	18660	0
180	20250218	161100	708745050	18660	18660	18660	18660	0
181	20250218	161000	708745050	18660	18660	18660	18660	0
182	20250218	160900	708745050	18660	18660	18660	18660	558
183	20250218	160800	708745050	18660	18660	18660	18660	0
184	20250218	160700	708745050	18660	18660	18660	18660	0
185	20250218	160600	708745050	18660	18660	18660	18660	0
186	20250218	160500	708745050	18660	18660	18660	18660	0
187	20250218	160400	708745050	18660	18660	18660	18660	0
188	20250218	160300	708745050	18660	18660	18660	18660	0
189	20250218	160200	708745050	18660	18660	18660	18660	0
190	20250218	160100	708745050	18660	18660	18660	18660	0
191	20250218	160000	708745050	18660	18660	18660	18660	0
192	20250218	155900	708745050	18660	18660	18660	18660	0
193	20250218	155800	708745050	18660	18660	18660	18660	0
194	20250218	155700	708745050	18660	18660	18660	18660	0
195	20250218	155600	708745050	18660	18660	18660	18660	0
196	20250218	155500	708745050	18660	18660	18660	18660	0
197	20250218	155400	708745050	18660	18660	18660	18660	0
198	20250218	155300	708745050	18660	18660	18660	18660	0
199	20250218	155200	708745050	18660	18660	18660	18660	0
200	20250218	155100	708745050	18660	18660	18660	18660	0
201	20250218	155000	708745050	18660	18660	18660	18660	0
202	20250218	154900	708745050	18660	18660	18660	18660	0
203	20250218	154800	708745050	18660	18660	18660	18660	0
204	20250218	154700	708745050	18660	18660	18660	18660	0
205	20250218	154600	708745050	18660	18660	18660	18660	0
206	20250218	154500	708745050	18660	18660	18660	18660	0
207	20250218	154400	708745050	18660	18660	18660	18660	0
208	20250218	154300	708745050	18660	18660	18660	18660	0
209	20250218	154200	708745050	18660	18660	18660	18660	0
210	20250218	154100	708745050	18660	18660	18660	18660	0
211	20250218	154000	708745050	18660	18660	18660	18660	0
212	20250218	153900	708745050	18660	18660	18660	18660	558
213	20250218	153800	708745050	18660	18660	18660	18660	0
214	20250218	153700	708745050	18660	18660	18660	18660	0
215	20250218	153600	708745050	18660	18660	18660	18660	0
216	20250218	153500	708745050	18660	18660	18660	18660	0
217	20250218	153400	708745050	18660	18660	18660	18660	0
218	20250218	153300	708745050	18660	18660	18660	18660	0
219	20250218	153200	708745050	18660	18660	18660	18660	0
220	20250218	153100	708745050	18660	18660	18660	18660	0
221	20250218	153000	708745050	18660	18660	18660	18660	558
222	20250218	152900	698332770	18660	18660	18660	18660	0
223	20250218	152800	698332770	18660	18660	18660	18660	0
224	20250218	152700	698332770	18660	18660	18660	18660	0
225	20250218	152600	698332770	18660	18660	18660	18660	0
226	20250218	152500	698332770	18660	18660	18660	18660	0
227	20250218	152400	698332770	18660	18660	18660	18660	0
228	20250218	152300	698332770	18660	18660	18660	18660	0
229	20250218	152200	698332770	18660	18660	18660	18660	0
230	20250218	152100	698332770	18660	18660	18660	18660	0
231	20250218	152000	698332770	18660	18660	18660	18660	0
232	20250218	151900	698332770	18660	18640	18660	18640	440
233	20250218	151800	690123490	18650	18660	18660	18640	196
234	20250218	151700	686467990	18660	18660	18660	18650	4
235	20250218	151600	686393360	18650	18650	18650	18650	7
236	20250218	151500	686262810	18640	18640	18650	18640	35
237	20250218	151400	685610360	18640	18650	18650	18640	16
238	20250218	151300	685311970	18640	18640	18640	18640	1
239	20250218	151200	685293330	18640	18640	18640	18640	3
240	20250218	151100	685237410	18660	18650	18660	18640	138
241	20250218	151000	682663380	18650	18660	18660	18650	11
242	20250218	150900	682458150	18650	18650	18660	18650	75
243	20250218	150800	681058700	18650	18650	18650	18650	102
244	20250218	150700	679156400	18650	18650	18650	18650	1
245	20250218	150600	679137750	18650	18650	18650	18650	3
246	20250218	150500	679081800	18650	18640	18650	18640	62
247	20250218	150400	677925560	18640	18650	18650	18630	162
248	20250218	150300	674906430	18650	18660	18660	18650	34
249	20250218	150200	674272000	18670	18670	18670	18660	27
250	20250218	150100	673767920	18640	18640	18640	18640	40
251	20250218	150000	673022320	18630	18660	18660	18610	947
252	20250218	145900	655389980	18660	18660	18660	18640	43
253	20250218	145800	654587660	18660	18660	18660	18660	3
254	20250218	145700	654531680	18660	18660	18660	18660	0
255	20250218	145600	654531680	18660	18660	18660	18660	4
256	20250218	145500	654457040	18650	18660	18660	18650	5
257	20250218	145400	654363750	18650	18650	18650	18650	47
258	20250218	145300	653487200	18670	18670	18670	18670	9
259	20250218	145200	653319170	18670	18680	18680	18670	382
260	20250218	145100	646183770	18680	18690	18690	18680	13
261	20250218	145000	645940810	18680	18680	18680	18680	0
262	20250218	144900	645940810	18680	18690	18690	18680	6
263	20250218	144800	645828680	18680	18680	18680	18680	1
264	20250218	144700	645810000	18690	18690	18690	18690	39
265	20250218	144600	645081090	18680	18680	18680	18680	202
266	20250218	144500	641307730	18680	18680	18680	18680	2
267	20250218	144400	641270370	18670	18670	18670	18670	0
268	20250218	144300	641270370	18670	18660	18670	18660	340
269	20250218	144200	634925930	18650	18650	18650	18650	0
270	20250218	144100	634925930	18650	18640	18650	18640	13
271	20250218	144000	634683600	18640	18640	18640	18640	1
272	20250218	143900	634664960	18650	18650	18650	18650	459
273	20250218	143800	626104610	18640	18640	18640	18640	25
274	20250218	143700	625638610	18640	18640	18640	18640	0
275	20250218	143600	625638610	18640	18640	18640	18640	5
276	20250218	143500	625545410	18640	18640	18640	18640	0
277	20250218	143400	625545410	18640	18640	18640	18640	1
278	20250218	143300	625526770	18640	18640	18640	18640	0
279	20250218	143200	625526770	18640	18640	18640	18640	3
280	20250218	143100	625470850	18640	18640	18640	18640	5
281	20250218	143000	625377650	18640	18630	18640	18610	280
282	20250218	142900	620165230	18630	18640	18640	18630	16
283	20250218	142800	619867120	18640	18640	18640	18630	185
284	20250218	142700	616420490	18640	18650	18650	18640	24
285	20250218	142600	615973000	18650	18650	18650	18650	73
286	20250218	142500	614611550	18660	18660	18660	18660	10
287	20250218	142400	614424950	18660	18660	18660	18660	11
288	20250218	142300	614219690	18660	18660	18660	18660	0
289	20250218	142200	614219690	18660	18660	18660	18660	10
290	20250218	142100	614033090	18650	18650	18650	18650	60
291	20250218	142000	612914090	18650	18650	18650	18650	1
292	20250218	141900	612895440	18650	18650	18650	18650	0
293	20250218	141800	612895440	18650	18650	18650	18650	0
294	20250218	141700	612895440	18650	18650	18650	18650	0
295	20250218	141600	612895440	18650	18650	18650	18650	9
296	20250218	141500	612727590	18660	18660	18660	18660	15
297	20250218	141400	612447690	18650	18650	18650	18650	10
298	20250218	141300	612261190	18650	18650	18650	18650	34
299	20250218	141200	611627090	18650	18640	18650	18640	24
300	20250218	141100	611179690	18640	18650	18650	18640	26
301	20250218	141000	610694940	18650	18650	18650	18650	1
302	20250218	140900	610676290	18650	18650	18650	18650	4
303	20250218	140800	610601690	18650	18650	18650	18650	18
304	20250218	140700	610265990	18650	18650	18650	18650	16
305	20250218	140600	609967590	18650	18650	18650	18650	126
306	20250218	140500	607617690	18660	18670	18670	18660	207
307	20250218	140400	603755030	18670	18670	18670	18660	11
308	20250218	140300	603549700	18670	18670	18670	18670	0
309	20250218	140200	603549700	18670	18670	18670	18670	0
310	20250218	140100	603549700	18670	18670	18670	18670	0
311	20250218	140000	603549700	18670	18650	18670	18650	5
312	20250218	135900	603456390	18660	18670	18670	18660	5
313	20250218	135800	603363050	18650	18650	18650	18650	7
314	20250218	135700	603232500	18650	18670	18670	18650	6
315	20250218	135600	603120500	18650	18650	18650	18650	0
316	20250218	135500	603120500	18650	18650	18670	18650	15
317	20250218	135400	602840590	18660	18660	18660	18660	116
318	20250218	135300	600676030	18670	18670	18670	18670	14
319	20250218	135200	600414650	18670	18670	18670	18670	3
320	20250218	135100	600358640	18670	18660	18670	18660	18
321	20250218	135000	600022750	18660	18660	18660	18660	1
322	20250218	134900	600004090	18670	18670	18670	18670	58
323	20250218	134800	598921230	18670	18670	18670	18670	0
324	20250218	134700	598921230	18670	18670	18670	18670	1
325	20250218	134600	598902560	18670	18670	18670	18670	0
326	20250218	134500	598902560	18670	18670	18670	18670	1
327	20250218	134400	598883890	18690	18690	18690	18690	0
328	20250218	134300	598883890	18690	18690	18690	18690	114
329	20250218	134200	596753230	18690	18690	18690	18690	1
330	20250218	134100	596734540	18690	18690	18690	18690	0
331	20250218	134000	596734540	18690	18690	18690	18690	1
332	20250218	133900	596715850	18690	18680	18690	18680	27
333	20250218	133800	596211250	18690	18700	18700	18690	13
334	20250218	133700	595968270	18700	18690	18700	18690	19
335	20250218	133600	595613150	18690	18690	18690	18690	9
336	20250218	133500	595444940	18670	18670	18670	18670	1
337	20250218	133400	595426270	18690	18690	18690	18690	9
338	20250218	133300	595258060	18680	18680	18680	18680	114
339	20250218	133200	593128540	18690	18690	18690	18690	113
340	20250218	133100	591016570	18700	18700	18700	18700	0
341	20250218	133000	591016570	18700	18700	18700	18690	8
342	20250218	132900	590866980	18700	18700	18700	18700	26
343	20250218	132800	590380780	18700	18700	18700	18700	17
344	20250218	132700	590062880	18690	18690	18690	18690	1
345	20250218	132600	590044190	18700	18700	18700	18700	20
346	20250218	132500	589670190	18700	18700	18700	18700	32
347	20250218	132400	589071790	18710	18720	18720	18710	44
348	20250218	132300	588248390	18720	18720	18720	18720	6
349	20250218	132200	588136070	18710	18710	18720	18710	23
350	20250218	132100	587705550	18710	18710	18710	18710	13
351	20250218	132000	587462320	18720	18700	18720	18700	18
352	20250218	131900	587125380	18720	18720	18720	18720	0
353	20250218	131800	587125380	18720	18700	18720	18700	23
354	20250218	131700	586694880	18700	18700	18700	18700	42
355	20250218	131600	585909480	18720	18720	18720	18720	16
356	20250218	131500	585609960	18700	18700	18700	18700	1
357	20250218	131400	585591260	18720	18720	18720	18720	19
358	20250218	131300	585235580	18710	18710	18710	18710	23
359	20250218	131200	584805250	18710	18710	18710	18710	7
360	20250218	131100	584674280	18710	18710	18710	18710	19
361	20250218	131000	584318790	18710	18710	18710	18710	9
362	20250218	130900	584150400	18710	18720	18720	18710	42
363	20250218	130800	583364400	18710	18690	18710	18690	14
364	20250218	130700	583102480	18720	18720	18720	18720	20
365	20250218	130600	582728080	18710	18710	18710	18710	0
366	20250218	130500	582728080	18710	18710	18710	18710	32
367	20250218	130400	582129360	18710	18710	18710	18710	6
368	20250218	130300	582017100	18710	18690	18710	18690	36
369	20250218	130200	581343760	18690	18690	18690	18690	2
370	20250218	130100	581306380	18710	18710	18710	18710	15
371	20250218	130000	581025730	18690	18690	18690	18690	3
372	20250218	125900	580969660	18710	18710	18710	18710	28
373	20250218	125800	580445780	18710	18710	18730	18710	57
374	20250218	125700	579378970	18710	18710	18710	18710	13
375	20250218	125600	579135740	18710	18710	18710	18710	20
376	20250218	125500	578761540	18690	18700	18720	18690	69
377	20250218	125400	577470530	18720	18720	18720	18720	16
378	20250218	125300	577171010	18700	18720	18720	18700	38
379	20250218	125200	576459690	18700	18700	18720	18700	23
380	20250218	125100	576029210	18700	18700	18700	18700	6
381	20250218	125000	575917010	18680	18700	18710	18680	69
382	20250218	124900	574626390	18700	18700	18700	18700	0
383	20250218	124800	574626390	18700	18700	18720	18690	170
384	20250218	124700	571447790	18690	18690	18690	18690	11
385	20250218	124600	571242200	18700	18700	18700	18700	36
386	20250218	124500	570569000	18720	18700	18720	18700	51
387	20250218	124400	569614300	18720	18720	18720	18720	25
388	20250218	124300	569146300	18720	18700	18720	18700	38
389	20250218	124200	568434960	18720	18720	18720	18720	30
390	20250218	124100	567873360	18720	18720	18720	18720	57
391	20250218	124000	566806320	18700	18700	18700	18700	1
392	20250218	123900	566787620	18720	18730	18730	18720	20
393	20250218	123800	566413050	18720	18700	18720	18700	50
394	20250218	123700	565477070	18720	18720	18720	18720	20
395	20250218	123600	565102670	18720	18700	18720	18700	40
396	20250218	123500	564353930	18680	18720	18730	18680	148
397	20250218	123400	561585810	18720	18720	18720	18720	0
398	20250218	123300	561585810	18720	18720	18720	18700	82
399	20250218	123200	560050790	18700	18700	18700	18700	0
400	20250218	123100	560050790	18700	18680	18720	18680	218
401	20250218	123000	555973990	18700	18700	18700	18700	0
402	20250218	122900	555973990	18700	18700	18700	18700	54
403	20250218	122800	554964190	18680	18700	18700	18680	2
404	20250218	122700	554926810	18700	18700	18700	18700	18
405	20250218	122600	554590210	18700	18730	18730	18680	524
406	20250218	122500	544795620	18710	18710	18710	18710	19
407	20250218	122400	544440130	18720	18710	18720	18710	55
408	20250218	122300	543410720	18690	18690	18690	18690	1
409	20250218	122200	543392030	18710	18710	18710	18710	31
410	20250218	122100	542812020	18710	18690	18710	18690	88
411	20250218	122000	541166560	18710	18720	18720	18710	62
412	20250218	121900	540006130	18710	18710	18710	18710	2
413	20250218	121800	539968710	18690	18710	18710	18690	27
414	20250218	121700	539463560	18710	18710	18710	18710	36
415	20250218	121600	538790000	18700	18680	18710	18680	173
416	20250218	121500	535555090	18700	18700	18700	18700	0
417	20250218	121400	535555090	18700	18700	18700	18700	54
418	20250218	121300	534545290	18680	18680	18680	18680	1
419	20250218	121200	534526610	18680	18700	18700	18680	60
420	20250218	121100	533404710	18680	18700	18700	18680	30
421	20250218	121000	532843910	18700	18700	18700	18700	0
422	20250218	120900	532843910	18700	18700	18700	18700	52
423	20250218	120800	531871510	18680	18680	18680	18680	1
424	20250218	120700	531852830	18700	18690	18700	18690	94
425	20250218	120600	530095420	18690	18690	18690	18690	1
426	20250218	120500	530076730	18700	18700	18700	18700	54
427	20250218	120400	529066930	18700	18700	18700	18700	29
428	20250218	120300	528524630	18690	18690	18690	18690	3
429	20250218	120200	528468560	18690	18700	18700	18690	101
430	20250218	120100	526580500	18700	18680	18700	18680	18
431	20250218	120000	526243920	18700	18700	18700	18700	36
432	20250218	115900	525570720	18700	18700	18700	18700	26
433	20250218	115800	525084520	18680	18700	18700	18680	3
434	20250218	115700	525028440	18700	18680	18700	18680	39
435	20250218	115600	524299200	18660	18680	18680	18660	29
436	20250218	115500	523757500	18680	18700	18700	18680	62
437	20250218	115400	522598380	18700	18700	18700	18700	33
438	20250218	115300	521981280	18690	18680	18690	18680	18
439	20250218	115200	521644930	18680	18680	18680	18680	24
440	20250218	115100	521196610	18660	18700	18700	18660	133
441	20250218	115000	518710880	18690	18690	18690	18690	20
442	20250218	114900	518337080	18680	18680	18680	18680	1
443	20250218	114800	518318400	18690	18690	18690	18690	64
444	20250218	114700	517122240	18690	18690	18690	18690	0
445	20250218	114600	517122240	18690	18690	18690	18680	28
446	20250218	114500	516598930	18690	18680	18690	18680	38
447	20250218	114400	515888730	18680	18660	18680	18660	34
448	20250218	114300	515253630	18680	18680	18680	18680	36
449	20250218	114200	514581150	18680	18680	18680	18680	17
450	20250218	114100	514263590	18660	18680	18680	18660	38
451	20250218	114000	513553770	18680	18680	18680	18680	18
452	20250218	113900	513217530	18660	18660	18660	18660	46
453	20250218	113800	512359170	18660	18660	18660	18660	36
454	20250218	113700	511687410	18660	18660	18660	18660	19
455	20250218	113600	511332870	18640	18660	18660	18640	37
456	20250218	113500	510642470	18650	18650	18650	18650	37
457	20250218	113400	509952420	18650	18660	18660	18650	243
458	20250218	113300	505419470	18660	18660	18660	18650	173
459	20250218	113200	502191540	18650	18650	18650	18650	1
460	20250218	113100	502172890	18650	18660	18660	18650	56
461	20250218	113000	501127940	18650	18650	18650	18650	1
462	20250218	112900	501109290	18650	18640	18650	18640	53
463	20250218	112800	500121010	18640	18630	18640	18630	43
464	20250218	112700	499319870	18620	18620	18620	18620	6
465	20250218	112600	499208150	18620	18600	18620	18600	236
466	20250218	112500	494815160	18600	18610	18610	18600	633
467	20250218	112400	483039000	18610	18620	18620	18610	87
468	20250218	112300	481419570	18610	18620	18620	18610	181
469	20250218	112200	478049530	18620	18620	18620	18620	0
470	20250218	112100	478049530	18620	18630	18630	18620	42
471	20250218	112000	477267080	18620	18620	18620	18620	16
472	20250218	111900	476969160	18630	18620	18640	18620	44
473	20250218	111800	476149090	18620	18620	18620	18620	0
474	20250218	111700	476149090	18620	18630	18630	18620	162
475	20250218	111600	473131290	18620	18650	18650	18620	820
476	20250218	111500	457848290	18670	18670	18670	18650	104
477	20250218	111400	455908230	18680	18660	18680	18660	66
478	20250218	111300	454675930	18660	18660	18660	18660	10
479	20250218	111200	454489330	18680	18680	18680	18680	37
480	20250218	111100	453798170	18660	18660	18660	18660	1
481	20250218	111000	453779510	18680	18680	18680	18680	0
482	20250218	110900	453779510	18680	18660	18680	18660	39
483	20250218	110800	453051050	18660	18660	18660	18660	144
484	20250218	110700	450364010	18680	18660	18680	18660	46
485	20250218	110600	449504750	18680	18680	18680	18680	17
486	20250218	110500	449187190	18660	18680	18680	18660	122
487	20250218	110400	446909130	18660	18680	18680	18660	4
488	20250218	110300	446834430	18680	18680	18680	18680	2
489	20250218	110200	446797070	18660	18650	18660	18650	208
490	20250218	110100	442915820	18650	18650	18650	18650	0
491	20250218	110000	442915820	18650	18660	18660	18650	44
492	20250218	105900	442094860	18650	18650	18650	18650	1
493	20250218	105800	442076210	18650	18650	18650	18650	1
494	20250218	105700	442057560	18660	18650	18660	18650	39
495	20250218	105600	441329850	18660	18660	18660	18660	1
496	20250218	105500	441311190	18660	18650	18660	18650	37
497	20250218	105400	440620780	18650	18650	18650	18650	1
498	20250218	105300	440602130	18650	18650	18650	18650	29
499	20250218	105200	440061280	18650	18650	18660	18650	56
500	20250218	105100	439016520	18650	18650	18650	18650	9
501	20250218	105000	438848670	18660	18660	18660	18660	37
502	20250218	104900	438158250	18640	18660	18660	18640	222
503	20250218	104800	434016730	18640	18660	18660	18640	112
504	20250218	104700	431928330	18640	18640	18640	18640	29
505	20250218	104600	431387770	18640	18660	18660	18640	50
506	20250218	104500	430455470	18660	18680	18680	18660	129
507	20250218	104400	428046370	18660	18660	18660	18660	1
508	20250218	104300	428027710	18680	18680	18680	18680	66
509	20250218	104200	426794830	18680	18630	18680	18630	268
510	20250218	104100	421795450	18640	18640	18640	18640	1
511	20250218	104000	421776810	18670	18640	18760	18620	1307
512	20250218	103900	397322700	18620	18640	18730	18620	516
513	20250218	103800	387670080	18640	18660	18710	18640	57
514	20250218	103700	386605000	18640	18640	18640	18640	1
515	20250218	103600	386586360	18670	18650	18710	18640	750
516	20250218	103500	372561200	18700	18640	18700	18640	400
517	20250218	103400	365083690	18620	18650	18690	18620	216
518	20250218	103300	361052100	18650	18630	18650	18630	260
519	20250218	103200	356205220	18630	18630	18630	18630	0
520	20250218	103100	356205220	18630	18620	18630	18620	48
521	20250218	103000	355311230	18620	18620	18620	18620	8
522	20250218	102900	355162270	18610	18600	18610	18600	192
523	20250218	102800	351589370	18610	18600	18610	18600	91
524	20250218	102700	349895910	18600	18600	18600	18600	0
525	20250218	102600	349895910	18600	18600	18610	18600	53
526	20250218	102500	348909750	18600	18600	18600	18600	9
527	20250218	102400	348742350	18590	18610	18610	18590	46
528	20250218	102300	347886470	18610	18610	18610	18610	26
529	20250218	102200	347402610	18630	18620	18630	18620	32
530	20250218	102100	346806680	18620	18600	18620	18600	342
531	20250218	102000	340439770	18600	18580	18600	18580	111
532	20250218	101900	338375390	18570	18570	18570	18570	332
533	20250218	101800	332210150	18560	18560	18560	18530	3373
534	20250218	101700	269616590	18570	18590	18590	18570	93
535	20250218	101600	267889000	18600	18620	18620	18600	553
536	20250218	101500	257602760	18610	18610	18610	18610	57
537	20250218	101400	256541990	18620	18620	18620	18620	36
538	20250218	101300	255871670	18630	18630	18630	18630	57
539	20250218	101200	254809760	18640	18640	18640	18640	41
540	20250218	101100	254045520	18640	18640	18640	18640	0
541	20250218	101000	254045520	18640	18640	18640	18640	0
542	20250218	100900	254045520	18640	18640	18640	18640	117
543	20250218	100800	251864640	18630	18630	18630	18630	14
544	20250218	100700	251603820	18610	18630	18630	18610	135
545	20250218	100600	249090610	18630	18630	18630	18630	0
546	20250218	100500	249090610	18630	18630	18630	18630	0
547	20250218	100400	249090610	18630	18630	18630	18610	509
548	20250218	100300	239614400	18650	18650	18650	18650	2
549	20250218	100200	239577100	18650	18650	18650	18650	47
550	20250218	100100	238700550	18650	18650	18650	18650	21
551	20250218	100000	238308900	18650	18680	18680	18650	702
552	20250218	095900	225207510	18680	18680	18680	18680	0
553	20250218	095800	225207510	18680	18680	18680	18680	0
554	20250218	095700	225207510	18680	18680	18680	18680	36
555	20250218	095600	224535030	18670	18670	18670	18670	0
556	20250218	095500	224535030	18670	18680	18680	18670	225
557	20250218	095400	220333920	18680	18680	18680	18680	0
558	20250218	095300	220333920	18680	18680	18680	18680	34
559	20250218	095200	219698800	18690	18690	18690	18690	36
560	20250218	095100	219025960	18680	18680	18680	18680	0
561	20250218	095000	219025960	18680	18670	18680	18670	112
562	20250218	094900	216933810	18680	18680	18680	18680	0
563	20250218	094800	216933810	18680	18690	18690	18680	80
564	20250218	094700	215439030	18690	18690	18690	18690	0
565	20250218	094600	215439030	18690	18690	18690	18690	42
566	20250218	094500	214654050	18700	18700	18700	18700	37
567	20250218	094400	213962150	18700	18700	18700	18700	0
568	20250218	094300	213962150	18700	18690	18700	18690	169
569	20250218	094200	210803160	18690	18690	18690	18690	1
570	20250218	094100	210784470	18690	18690	18690	18690	7
571	20250218	094000	210653640	18690	18690	18690	18690	46
572	20250218	093900	209793900	18680	18680	18680	18680	2
573	20250218	093800	209756540	18690	18670	18690	18670	339
574	20250218	093700	203425760	18650	18680	18680	18620	2703
575	20250218	093600	153030080	18680	18690	18690	18680	49
576	20250218	093500	152114390	18680	18690	18690	18680	40
577	20250218	093400	151367160	18690	18690	18690	18690	2
578	20250218	093300	151329780	18690	18680	18690	18680	48
579	20250218	093200	150432740	18690	18690	18690	18690	0
580	20250218	093100	150432740	18690	18700	18700	18690	481
581	20250218	093000	141442440	18690	18690	18700	18690	733
582	20250218	092900	127742620	18700	18700	18700	18700	1
583	20250218	092800	127723920	18700	18700	18700	18700	40
584	20250218	092700	126975920	18700	18700	18700	18700	0
585	20250218	092600	126975920	18700	18700	18700	18700	39
586	20250218	092500	126246620	18700	18690	18700	18690	16
587	20250218	092400	125947540	18690	18690	18700	18690	41
588	20250218	092300	125181010	18700	18680	18700	18680	1098
589	20250218	092200	104650670	18680	18690	18700	18680	148
590	20250218	092100	101885800	18680	18710	18710	18680	489
591	20250218	092000	92737930	18730	18730	18730	18730	8
592	20250218	091900	92588090	18730	18710	18730	18710	296
593	20250218	091800	87046830	18710	18710	18710	18710	4
594	20250218	091700	86971990	18720	18700	18720	18690	1358
595	20250218	091600	61565280	18680	18670	18680	18670	100
596	20250218	091500	59697520	18680	18670	18680	18670	54
597	20250218	091400	58689300	18670	18670	18670	18670	36
598	20250218	091300	58017180	18650	18650	18650	18650	0
599	20250218	091200	58017180	18650	18660	18660	18650	137
600	20250218	091100	55461770	18660	18640	18660	18640	210
601	20250218	091000	51545620	18640	18690	18690	18640	1276
602	20250218	090900	27725600	18710	18720	18720	18700	152
603	20250218	090800	24882610	18710	18710	18710	18710	1
604	20250218	090700	24863900	18700	18660	18700	18660	122
605	20250218	090600	22583750	18660	18670	18680	18660	61
606	20250218	090500	21444980	18670	18680	18680	18670	11
607	20250218	090400	21239600	18670	18650	18670	18650	77
608	20250218	090300	19802090	18680	18760	18760	18680	690
609	20250218	090200	6888720	18760	18750	18780	18750	120
610	20250218	090100	4637010	18710	18700	18710	18700	2
611	20250218	090000	4599600	18690	18680	18750	18680	245