KissMeData/079960/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	195600	271786830	18840	18840	18840	18840	389
3	20250217	195500	271786830	18840	18840	18840	18840	0
4	20250217	195400	271786830	18840	18840	18840	18840	0
5	20250217	195300	271786830	18840	18840	18840	18840	0
6	20250217	195200	271786830	18840	18840	18840	18840	0
7	20250217	195100	271786830	18840	18840	18840	18840	0
8	20250217	195000	271786830	18840	18840	18840	18840	0
9	20250217	194900	271786830	18840	18840	18840	18840	0
10	20250217	194800	271786830	18840	18840	18840	18840	0
11	20250217	194700	271786830	18840	18840	18840	18840	0
12	20250217	194600	271786830	18840	18840	18840	18840	0
13	20250217	194500	271786830	18840	18840	18840	18840	0
14	20250217	194400	271786830	18840	18840	18840	18840	0
15	20250217	194300	271786830	18840	18840	18840	18840	0
16	20250217	194200	271786830	18840	18840	18840	18840	0
17	20250217	194100	271786830	18840	18840	18840	18840	0
18	20250217	194000	271786830	18840	18840	18840	18840	0
19	20250217	193900	271786830	18840	18840	18840	18840	0
20	20250217	193800	271786830	18840	18840	18840	18840	0
21	20250217	193700	271786830	18840	18840	18840	18840	0
22	20250217	193600	271786830	18840	18840	18840	18840	0
23	20250217	193500	271786830	18840	18840	18840	18840	0
24	20250217	193400	271786830	18840	18840	18840	18840	0
25	20250217	193300	271786830	18840	18840	18840	18840	0
26	20250217	193200	271786830	18840	18840	18840	18840	0
27	20250217	193100	271786830	18840	18840	18840	18840	0
28	20250217	193000	271786830	18840	18840	18840	18840	0
29	20250217	192900	271786830	18840	18840	18840	18840	0
30	20250217	192800	271786830	18840	18840	18840	18840	0
31	20250217	192700	271786830	18840	18840	18840	18840	0
32	20250217	192600	271786830	18840	18840	18840	18840	389
33	20250217	192500	271786830	18840	18840	18840	18840	0
34	20250217	192400	271786830	18840	18840	18840	18840	0
35	20250217	192300	271786830	18840	18840	18840	18840	0
36	20250217	192200	271786830	18840	18840	18840	18840	0
37	20250217	192100	271786830	18840	18840	18840	18840	0
38	20250217	192000	271786830	18840	18840	18840	18840	0
39	20250217	191900	271786830	18840	18840	18840	18840	0
40	20250217	191800	271786830	18840	18840	18840	18840	0
41	20250217	191700	271786830	18840	18840	18840	18840	0
42	20250217	191600	271786830	18840	18840	18840	18840	0
43	20250217	191500	271786830	18840	18840	18840	18840	0
44	20250217	191400	271786830	18840	18840	18840	18840	0
45	20250217	191300	271786830	18840	18840	18840	18840	0
46	20250217	191200	271786830	18840	18840	18840	18840	0
47	20250217	191100	271786830	18840	18840	18840	18840	0
48	20250217	191000	271786830	18840	18840	18840	18840	0
49	20250217	190900	271786830	18840	18840	18840	18840	0
50	20250217	190800	271786830	18840	18840	18840	18840	0
51	20250217	190700	271786830	18840	18840	18840	18840	0
52	20250217	190600	271786830	18840	18840	18840	18840	0
53	20250217	190500	271786830	18840	18840	18840	18840	0
54	20250217	190400	271786830	18840	18840	18840	18840	0
55	20250217	190300	271786830	18840	18840	18840	18840	0
56	20250217	190200	271786830	18840	18840	18840	18840	0
57	20250217	190100	271786830	18840	18840	18840	18840	0
58	20250217	190000	271786830	18840	18840	18840	18840	0
59	20250217	185900	271786830	18840	18840	18840	18840	0
60	20250217	185800	271786830	18840	18840	18840	18840	0
61	20250217	185700	271786830	18840	18840	18840	18840	0
62	20250217	185600	271786830	18840	18840	18840	18840	389
63	20250217	185500	271786830	18840	18840	18840	18840	0
64	20250217	185400	271786830	18840	18840	18840	18840	0
65	20250217	185300	271786830	18840	18840	18840	18840	0
66	20250217	185200	271786830	18840	18840	18840	18840	0
67	20250217	185100	271786830	18840	18840	18840	18840	0
68	20250217	185000	271786830	18840	18840	18840	18840	0
69	20250217	184900	271786830	18840	18840	18840	18840	0
70	20250217	184800	271786830	18840	18840	18840	18840	0
71	20250217	184700	271786830	18840	18840	18840	18840	0
72	20250217	184600	271786830	18840	18840	18840	18840	0
73	20250217	184500	271786830	18840	18840	18840	18840	0
74	20250217	184400	271786830	18840	18840	18840	18840	0
75	20250217	184300	271786830	18840	18840	18840	18840	0
76	20250217	184200	271786830	18840	18840	18840	18840	0
77	20250217	184100	271786830	18840	18840	18840	18840	0
78	20250217	184000	271786830	18840	18840	18840	18840	0
79	20250217	183900	271786830	18840	18840	18840	18840	0
80	20250217	183800	271786830	18840	18840	18840	18840	0
81	20250217	183700	271786830	18840	18840	18840	18840	0
82	20250217	183600	271786830	18840	18840	18840	18840	0
83	20250217	183500	271786830	18840	18840	18840	18840	0
84	20250217	183400	271786830	18840	18840	18840	18840	0
85	20250217	183300	271786830	18840	18840	18840	18840	0
86	20250217	183200	271786830	18840	18840	18840	18840	0
87	20250217	183100	271786830	18840	18840	18840	18840	0
88	20250217	183000	271786830	18840	18840	18840	18840	0
89	20250217	182900	271786830	18840	18840	18840	18840	0
90	20250217	182800	271786830	18840	18840	18840	18840	0
91	20250217	182700	271786830	18840	18840	18840	18840	0
92	20250217	182600	271786830	18840	18840	18840	18840	389
93	20250217	182500	271786830	18840	18840	18840	18840	0
94	20250217	182400	271786830	18840	18840	18840	18840	0
95	20250217	182300	271786830	18840	18840	18840	18840	0
96	20250217	182200	271786830	18840	18840	18840	18840	0
97	20250217	182100	271786830	18840	18840	18840	18840	0
98	20250217	182000	271786830	18840	18840	18840	18840	0
99	20250217	181900	271786830	18840	18840	18840	18840	0
100	20250217	181800	271786830	18840	18840	18840	18840	0
101	20250217	181700	271786830	18840	18840	18840	18840	0
102	20250217	181600	271786830	18840	18840	18840	18840	0
103	20250217	181500	271786830	18840	18840	18840	18840	0
104	20250217	181400	271786830	18840	18840	18840	18840	0
105	20250217	181300	271786830	18840	18840	18840	18840	0
106	20250217	181200	271786830	18840	18840	18840	18840	0
107	20250217	181100	271786830	18840	18840	18840	18840	0
108	20250217	181000	271786830	18840	18840	18840	18840	0
109	20250217	180900	271786830	18840	18840	18840	18840	0
110	20250217	180800	271786830	18840	18840	18840	18840	0
111	20250217	180700	271786830	18840	18840	18840	18840	0
112	20250217	180600	271786830	18840	18840	18840	18840	0
113	20250217	180500	271786830	18840	18840	18840	18840	0
114	20250217	180400	271786830	18840	18840	18840	18840	0
115	20250217	180300	271786830	18840	18840	18840	18840	0
116	20250217	180200	271786830	18840	18840	18840	18840	0
117	20250217	180100	271786830	18840	18840	18840	18840	0
118	20250217	180000	271786830	18840	18840	18840	18840	0
119	20250217	175900	271786830	18840	18840	18840	18840	0
120	20250217	175800	271786830	18840	18840	18840	18840	0
121	20250217	175700	271786830	18840	18840	18840	18840	0
122	20250217	175600	271786830	18840	18840	18840	18840	389
123	20250217	175500	271786830	18840	18840	18840	18840	0
124	20250217	175400	271786830	18840	18840	18840	18840	0
125	20250217	175300	271786830	18840	18840	18840	18840	0
126	20250217	175200	271786830	18840	18840	18840	18840	0
127	20250217	175100	271786830	18840	18840	18840	18840	0
128	20250217	175000	271786830	18840	18840	18840	18840	0
129	20250217	174900	271786830	18840	18840	18840	18840	0
130	20250217	174800	271786830	18840	18840	18840	18840	0
131	20250217	174700	271786830	18840	18840	18840	18840	0
132	20250217	174600	271786830	18840	18840	18840	18840	0
133	20250217	174500	271786830	18840	18840	18840	18840	0
134	20250217	174400	271786830	18840	18840	18840	18840	0
135	20250217	174300	271786830	18840	18840	18840	18840	0
136	20250217	174200	271786830	18840	18840	18840	18840	0
137	20250217	174100	271786830	18840	18840	18840	18840	0
138	20250217	174000	271786830	18840	18840	18840	18840	0
139	20250217	173900	271786830	18840	18840	18840	18840	0
140	20250217	173800	271786830	18840	18840	18840	18840	0
141	20250217	173700	271786830	18840	18840	18840	18840	0
142	20250217	173600	271786830	18840	18840	18840	18840	0
143	20250217	173500	271786830	18840	18840	18840	18840	0
144	20250217	173400	271786830	18840	18840	18840	18840	0
145	20250217	173300	271786830	18840	18840	18840	18840	0
146	20250217	173200	271786830	18840	18840	18840	18840	0
147	20250217	173100	271786830	18840	18840	18840	18840	0
148	20250217	173000	271786830	18840	18840	18840	18840	0
149	20250217	172900	271786830	18840	18840	18840	18840	0
150	20250217	172800	271786830	18840	18840	18840	18840	0
151	20250217	172700	271786830	18840	18840	18840	18840	0
152	20250217	172600	271786830	18840	18840	18840	18840	389
153	20250217	172500	271786830	18840	18840	18840	18840	0
154	20250217	172400	271786830	18840	18840	18840	18840	0
155	20250217	172300	271786830	18840	18840	18840	18840	0
156	20250217	172200	271786830	18840	18840	18840	18840	0
157	20250217	172100	271786830	18840	18840	18840	18840	0
158	20250217	172000	271786830	18840	18840	18840	18840	0
159	20250217	171900	271786830	18840	18840	18840	18840	0
160	20250217	171800	271786830	18840	18840	18840	18840	0
161	20250217	171700	271786830	18840	18840	18840	18840	0
162	20250217	171600	271786830	18840	18840	18840	18840	0
163	20250217	171500	271786830	18840	18840	18840	18840	0
164	20250217	171400	271786830	18840	18840	18840	18840	0
165	20250217	171300	271786830	18840	18840	18840	18840	0
166	20250217	171200	271786830	18840	18840	18840	18840	0
167	20250217	171100	271786830	18840	18840	18840	18840	0
168	20250217	171000	271786830	18840	18840	18840	18840	0
169	20250217	170900	271786830	18840	18840	18840	18840	0
170	20250217	170800	271786830	18840	18840	18840	18840	0
171	20250217	170700	271786830	18840	18840	18840	18840	0
172	20250217	170600	271786830	18840	18840	18840	18840	0
173	20250217	170500	271786830	18840	18840	18840	18840	0
174	20250217	170400	271786830	18840	18840	18840	18840	0
175	20250217	170300	271786830	18840	18840	18840	18840	0
176	20250217	170200	271786830	18840	18840	18840	18840	0
177	20250217	170100	271786830	18840	18840	18840	18840	0
178	20250217	170000	271786830	18840	18840	18840	18840	0
179	20250217	165900	271786830	18840	18840	18840	18840	0
180	20250217	165800	271786830	18840	18840	18840	18840	0
181	20250217	165700	271786830	18840	18840	18840	18840	0
182	20250217	165600	271786830	18840	18840	18840	18840	389
183	20250217	165500	271786830	18840	18840	18840	18840	0
184	20250217	165400	271786830	18840	18840	18840	18840	0
185	20250217	165300	271786830	18840	18840	18840	18840	0
186	20250217	165200	271786830	18840	18840	18840	18840	0
187	20250217	165100	271786830	18840	18840	18840	18840	0
188	20250217	165000	271786830	18840	18840	18840	18840	0
189	20250217	164900	271786830	18840	18840	18840	18840	0
190	20250217	164800	271786830	18840	18840	18840	18840	0
191	20250217	164700	271786830	18840	18840	18840	18840	0
192	20250217	164600	271786830	18840	18840	18840	18840	0
193	20250217	164500	271786830	18840	18840	18840	18840	0
194	20250217	164400	271786830	18840	18840	18840	18840	0
195	20250217	164300	271786830	18840	18840	18840	18840	0
196	20250217	164200	271786830	18840	18840	18840	18840	0
197	20250217	164100	271786830	18840	18840	18840	18840	0
198	20250217	164000	271786830	18840	18840	18840	18840	0
199	20250217	163900	271786830	18840	18840	18840	18840	0
200	20250217	163800	271786830	18840	18840	18840	18840	0
201	20250217	163700	271786830	18840	18840	18840	18840	0
202	20250217	163600	271786830	18840	18840	18840	18840	0
203	20250217	163500	271786830	18840	18840	18840	18840	0
204	20250217	163400	271786830	18840	18840	18840	18840	0
205	20250217	163300	271786830	18840	18840	18840	18840	0
206	20250217	163200	271786830	18840	18840	18840	18840	0
207	20250217	163100	271786830	18840	18840	18840	18840	0
208	20250217	163000	271786830	18840	18840	18840	18840	0
209	20250217	162900	271786830	18840	18840	18840	18840	0
210	20250217	162800	271786830	18840	18840	18840	18840	0
211	20250217	162700	271786830	18840	18840	18840	18840	0
212	20250217	162600	271786830	18840	18840	18840	18840	389
213	20250217	162500	271786830	18840	18840	18840	18840	0
214	20250217	162400	271786830	18840	18840	18840	18840	0
215	20250217	162300	271786830	18840	18840	18840	18840	0
216	20250217	162200	271786830	18840	18840	18840	18840	0
217	20250217	162100	271786830	18840	18840	18840	18840	0
218	20250217	162000	271786830	18840	18840	18840	18840	0
219	20250217	161900	271786830	18840	18840	18840	18840	0
220	20250217	161800	271786830	18840	18840	18840	18840	0
221	20250217	161700	271786830	18840	18840	18840	18840	0
222	20250217	161600	271786830	18840	18840	18840	18840	0
223	20250217	161500	271786830	18840	18840	18840	18840	0
224	20250217	161400	271786830	18840	18840	18840	18840	0
225	20250217	161300	271786830	18840	18840	18840	18840	0
226	20250217	161200	271786830	18840	18840	18840	18840	0
227	20250217	161100	271786830	18840	18840	18840	18840	0
228	20250217	161000	271786830	18840	18840	18840	18840	0
229	20250217	160900	271786830	18840	18840	18840	18840	0
230	20250217	160800	271786830	18840	18840	18840	18840	0
231	20250217	160700	271786830	18840	18840	18840	18840	0
232	20250217	160600	271786830	18840	18840	18840	18840	0
233	20250217	160500	271786830	18840	18840	18840	18840	0
234	20250217	160400	271786830	18840	18840	18840	18840	0
235	20250217	160300	271786830	18840	18840	18840	18840	0
236	20250217	160200	271786830	18840	18840	18840	18840	0
237	20250217	160100	271786830	18840	18840	18840	18840	0
238	20250217	160000	271786830	18840	18840	18840	18840	0
239	20250217	155900	271786830	18840	18840	18840	18840	0
240	20250217	155800	271786830	18840	18840	18840	18840	0
241	20250217	155700	271786830	18840	18840	18840	18840	0
242	20250217	155600	271786830	18840	18840	18840	18840	389
243	20250217	155500	271786830	18840	18840	18840	18840	0
244	20250217	155400	271786830	18840	18840	18840	18840	0
245	20250217	155300	271786830	18840	18840	18840	18840	0
246	20250217	155200	271786830	18840	18840	18840	18840	0
247	20250217	155100	271786830	18840	18840	18840	18840	0
248	20250217	155000	271786830	18840	18840	18840	18840	0
249	20250217	154900	271786830	18840	18840	18840	18840	0
250	20250217	154800	271786830	18840	18840	18840	18840	0
251	20250217	154700	271786830	18840	18840	18840	18840	0
252	20250217	154600	271786830	18840	18840	18840	18840	0
253	20250217	154500	271786830	18840	18840	18840	18840	0
254	20250217	154400	271786830	18840	18840	18840	18840	0
255	20250217	154300	271786830	18840	18840	18840	18840	0
256	20250217	154200	271786830	18840	18840	18840	18840	0
257	20250217	154100	271786830	18840	18840	18840	18840	0
258	20250217	154000	271786830	18840	18840	18840	18840	0
259	20250217	153900	271786830	18840	18840	18840	18840	0
260	20250217	153800	271786830	18840	18840	18840	18840	0
261	20250217	153700	271786830	18840	18840	18840	18840	0
262	20250217	153600	271786830	18840	18840	18840	18840	0
263	20250217	153500	271786830	18840	18840	18840	18840	0
264	20250217	153400	271786830	18840	18840	18840	18840	0
265	20250217	153300	271786830	18840	18840	18840	18840	0
266	20250217	153200	271786830	18840	18840	18840	18840	0
267	20250217	153100	271786830	18840	18840	18840	18840	0
268	20250217	153000	271786830	18840	18840	18840	18840	389
269	20250217	152900	264458070	18800	18800	18800	18800	0
270	20250217	152800	264458070	18800	18800	18800	18800	0
271	20250217	152700	264458070	18800	18800	18800	18800	0
272	20250217	152600	264458070	18800	18800	18800	18800	0
273	20250217	152500	264458070	18800	18800	18800	18800	0
274	20250217	152400	264458070	18800	18800	18800	18800	0
275	20250217	152300	264458070	18800	18800	18800	18800	0
276	20250217	152200	264458070	18800	18800	18800	18800	0
277	20250217	152100	264458070	18800	18800	18800	18800	0
278	20250217	152000	264458070	18800	18800	18800	18800	0
279	20250217	151900	264458070	18800	18800	18800	18800	0
280	20250217	151800	264458070	18800	18800	18800	18800	1
281	20250217	151700	264439270	18850	18840	18850	18840	2
282	20250217	151600	264401580	18830	18830	18830	18830	91
283	20250217	151500	262688050	18830	18830	18830	18830	0
284	20250217	151400	262688050	18830	18830	18830	18830	0
285	20250217	151300	262688050	18830	18800	18830	18800	91
286	20250217	151200	260975570	18820	18820	18820	18820	0
287	20250217	151100	260975570	18820	18800	18820	18800	14
288	20250217	151000	260712350	18820	18820	18820	18820	0
289	20250217	150900	260712350	18820	18790	18820	18790	68
290	20250217	150800	259433920	18820	18780	18820	18780	57
291	20250217	150700	258363420	18780	18830	18830	18780	16
292	20250217	150600	258062590	18780	18780	18830	18780	78
293	20250217	150500	256594850	18770	18780	18790	18770	53
294	20250217	150400	255599670	18820	18820	18820	18820	0
295	20250217	150300	255599670	18820	18790	18820	18790	212
296	20250217	150200	251615950	18800	18800	18800	18800	0
297	20250217	150100	251615950	18800	18800	18800	18800	0
298	20250217	150000	251615950	18800	18800	18800	18800	56
299	20250217	145900	250563150	18800	18800	18800	18800	0
300	20250217	145800	250563150	18800	18800	18800	18800	4
301	20250217	145700	250487950	18800	18800	18800	18800	56
302	20250217	145600	249435150	18800	18800	18800	18800	0
303	20250217	145500	249435150	18800	18800	18800	18800	2
304	20250217	145400	249397550	18810	18810	18810	18810	57
305	20250217	145300	248325380	18810	18810	18810	18810	1
306	20250217	145200	248306570	18820	18810	18820	18810	31
307	20250217	145100	247723170	18850	18810	18850	18810	23
308	20250217	145000	247290170	18790	18790	18790	18790	0
309	20250217	144900	247290170	18790	18820	18820	18790	207
310	20250217	144800	243399780	18850	18850	18850	18850	0
311	20250217	144700	243399780	18850	18830	18850	18830	8
312	20250217	144600	243249120	18820	18820	18820	18820	81
313	20250217	144500	241724700	18820	18820	18820	18820	0
314	20250217	144400	241724700	18820	18820	18820	18820	1
315	20250217	144300	241705880	18820	18810	18820	18810	57
316	20250217	144200	240633700	18810	18820	18850	18810	10
317	20250217	144100	240445380	18790	18800	18800	18790	50
318	20250217	144000	239505750	18800	18800	18800	18800	0
319	20250217	143900	239505750	18800	18820	18820	18800	100
320	20250217	143800	237625710	18850	18850	18850	18850	0
321	20250217	143700	237625710	18850	18820	18850	18820	4
322	20250217	143600	237550400	18800	18800	18800	18800	2
323	20250217	143500	237512800	18820	18820	18820	18800	101
324	20250217	143400	235612020	18860	18860	18860	18860	0
325	20250217	143300	235612020	18860	18830	18860	18830	4
326	20250217	143200	235536640	18860	18830	18860	18830	6
327	20250217	143100	235423570	18860	18830	18860	18830	47
328	20250217	143000	234538530	18860	18830	18860	18830	61
329	20250217	142900	233389840	18860	18860	18860	18860	0
330	20250217	142800	233389840	18860	18840	18860	18820	5
331	20250217	142700	233295630	18820	18820	18860	18820	491
332	20250217	142600	224039240	18840	18820	18840	18820	13
333	20250217	142500	223794440	18830	18820	18830	18790	29
334	20250217	142400	223249360	18780	18780	18830	18780	286
335	20250217	142300	217869480	18820	18780	18820	18780	8
336	20250217	142200	217719100	18820	18770	18820	18760	104
337	20250217	142100	215767390	18820	18780	18820	18780	83
338	20250217	142000	214208560	18780	18780	18780	18780	10
339	20250217	141900	214020760	18810	18810	18810	18810	0
340	20250217	141800	214020760	18810	18790	18820	18790	8
341	20250217	141700	213870330	18820	18790	18820	18790	4
342	20250217	141600	213795110	18820	18790	18820	18780	27
343	20250217	141500	213287720	18820	18790	18820	18790	14
344	20250217	141400	213024470	18820	18790	18820	18790	12
345	20250217	141300	212798810	18820	18820	18820	18790	15
346	20250217	141200	212516730	18790	18820	18820	18790	36
347	20250217	141100	211839780	18790	18790	18820	18790	219
348	20250217	141000	207722580	18800	18800	18800	18800	0
349	20250217	140900	207722580	18800	18800	18800	18800	0
350	20250217	140800	207722580	18800	18800	18800	18800	0
351	20250217	140700	207722580	18800	18800	18800	18800	0
352	20250217	140600	207722580	18800	18780	18800	18780	58
353	20250217	140500	206632670	18790	18770	18790	18770	12
354	20250217	140400	206407310	18790	18770	18790	18770	10
355	20250217	140300	206219510	18770	18770	18790	18770	69
356	20250217	140200	204924270	18760	18760	18760	18760	1
357	20250217	140100	204905510	18750	18760	18760	18750	257
358	20250217	140000	200086610	18750	18750	18750	18750	0
359	20250217	135900	200086610	18750	18760	18760	18750	167
360	20250217	135800	196955210	18760	18760	18760	18760	35
361	20250217	135700	196298610	18760	18760	18760	18760	10
362	20250217	135600	196111010	18760	18760	18760	18760	1
363	20250217	135500	196092250	18760	18760	18760	18760	0
364	20250217	135400	196092250	18760	18760	18760	18760	56
365	20250217	135300	195041690	18760	18760	18760	18760	0
366	20250217	135200	195041690	18760	18760	18760	18760	0
367	20250217	135100	195041690	18760	18760	18760	18760	0
368	20250217	135000	195041690	18760	18760	18760	18760	87
369	20250217	134900	193409570	18760	18760	18760	18760	1
370	20250217	134800	193390810	18760	18760	18760	18760	4
371	20250217	134700	193315770	18770	18770	18770	18770	1
372	20250217	134600	193297000	18780	18780	18780	18780	0
373	20250217	134500	193297000	18780	18780	18780	18780	1
374	20250217	134400	193278220	18790	18790	18790	18790	0
375	20250217	134300	193278220	18790	18790	18790	18790	0
376	20250217	134200	193278220	18790	18780	18790	18780	2
377	20250217	134100	193240650	18800	18800	18800	18800	0
378	20250217	134000	193240650	18800	18800	18800	18800	0
379	20250217	133900	193240650	18800	18800	18800	18800	0
380	20250217	133800	193240650	18800	18800	18800	18800	0
381	20250217	133700	193240650	18800	18800	18800	18800	0
382	20250217	133600	193240650	18800	18800	18800	18800	0
383	20250217	133500	193240650	18800	18760	18820	18760	56
384	20250217	133400	192189970	18760	18760	18760	18760	3
385	20250217	133300	192133690	18760	18760	18760	18760	0
386	20250217	133200	192133690	18760	18760	18760	18760	1
387	20250217	133100	192114930	18820	18780	18820	18780	2
388	20250217	133000	192077330	18820	18780	18820	18780	2
389	20250217	132900	192039730	18760	18760	18760	18760	0
390	20250217	132800	192039730	18760	18760	18760	18760	55
391	20250217	132700	191007930	18760	18780	18820	18750	97
392	20250217	132600	189188840	18760	18790	18800	18760	373
393	20250217	132500	182183140	18780	18780	18780	18780	114
394	20250217	132400	180042220	18780	18780	18780	18780	0
395	20250217	132300	180042220	18780	18780	18780	18780	0
396	20250217	132200	180042220	18780	18780	18780	18780	0
397	20250217	132100	180042220	18780	18780	18780	18780	70
398	20250217	132000	178727620	18770	18770	18770	18770	68
399	20250217	131900	177451260	18770	18770	18770	18770	0
400	20250217	131800	177451260	18770	18770	18770	18770	35
401	20250217	131700	176794310	18760	18760	18760	18760	32
402	20250217	131600	176193990	18760	18760	18760	18760	56
403	20250217	131500	175143430	18760	18760	18760	18760	25
404	20250217	131400	174674430	18760	18760	18760	18760	22
405	20250217	131300	174261710	18770	18770	18770	18770	22
406	20250217	131200	173848770	18780	18780	18780	18780	31
407	20250217	131100	173266590	18800	18800	18800	18800	0
408	20250217	131000	173266590	18800	18800	18800	18800	0
409	20250217	130900	173266590	18800	18800	18800	18790	6
410	20250217	130800	173153810	18790	18800	18800	18770	430
411	20250217	130700	165079010	18800	18800	18800	18800	0
412	20250217	130600	165079010	18800	18800	18800	18800	0
413	20250217	130500	165079010	18800	18800	18800	18800	0
414	20250217	130400	165079010	18800	18790	18800	18790	188
415	20250217	130300	161545490	18790	18790	18790	18790	11
416	20250217	130200	161338800	18790	18790	18790	18790	0
417	20250217	130100	161338800	18790	18790	18790	18790	0
418	20250217	130000	161338800	18790	18790	18790	18790	5
419	20250217	125900	161244850	18790	18790	18790	18790	0
420	20250217	125800	161244850	18790	18790	18790	18790	8
421	20250217	125700	161094530	18790	18790	18790	18790	10
422	20250217	125600	160906630	18800	18800	18800	18800	3
423	20250217	125500	160850230	18800	18800	18800	18800	32
424	20250217	125400	160248630	18800	18800	18800	18800	0
425	20250217	125300	160248630	18800	18800	18800	18800	1
426	20250217	125200	160229830	18790	18810	18810	18790	1054
427	20250217	125100	140412950	18820	18820	18820	18820	0
428	20250217	125000	140412950	18820	18820	18820	18820	0
429	20250217	124900	140412950	18820	18820	18820	18820	0
430	20250217	124800	140412950	18820	18820	18820	18820	145
431	20250217	124700	137684050	18840	18840	18840	18840	1
432	20250217	124600	137665210	18820	18820	18820	18820	0
433	20250217	124500	137665210	18820	18820	18820	18820	0
434	20250217	124400	137665210	18820	18820	18820	18820	56
435	20250217	124300	136611290	18820	18820	18820	18820	230
436	20250217	124200	132282690	18820	18820	18820	18820	69
437	20250217	124100	130984110	18820	18820	18820	18820	0
438	20250217	124000	130984110	18820	18820	18820	18820	0
439	20250217	123900	130984110	18820	18820	18820	18820	1
440	20250217	123800	130965290	18810	18810	18810	18810	0
441	20250217	123700	130965290	18810	18810	18810	18810	156
442	20250217	123600	128030930	18820	18820	18820	18820	86
443	20250217	123500	126412410	18820	18820	18820	18820	0
444	20250217	123400	126412410	18820	18820	18820	18820	414
445	20250217	123300	118620930	18820	18810	18820	18810	101
446	20250217	123200	116721110	18820	18820	18820	18820	0
447	20250217	123100	116721110	18820	18820	18820	18820	0
448	20250217	123000	116721110	18820	18820	18820	18820	0
449	20250217	122900	116721110	18820	18820	18820	18820	1
450	20250217	122800	116702290	18820	18820	18820	18820	0
451	20250217	122700	116702290	18820	18820	18820	18820	0
452	20250217	122600	116702290	18820	18820	18820	18820	0
453	20250217	122500	116702290	18820	18820	18820	18820	0
454	20250217	122400	116702290	18820	18820	18820	18820	0
455	20250217	122300	116702290	18820	18820	18820	18820	40
456	20250217	122200	115949490	18820	18820	18820	18820	0
457	20250217	122100	115949490	18820	18820	18820	18820	0
458	20250217	122000	115949490	18820	18820	18820	18820	10
459	20250217	121900	115761290	18820	18820	18820	18820	0
460	20250217	121800	115761290	18820	18820	18820	18820	1
461	20250217	121700	115742470	18810	18810	18810	18810	0
462	20250217	121600	115742470	18810	18810	18810	18810	56
463	20250217	121500	114689110	18810	18820	18820	18810	36
464	20250217	121400	114011920	18820	18830	18830	18820	212
465	20250217	121300	110021200	18830	18830	18830	18830	0
466	20250217	121200	110021200	18830	18830	18830	18830	56
467	20250217	121100	108966720	18830	18830	18830	18830	0
468	20250217	121000	108966720	18830	18830	18830	18830	0
469	20250217	120900	108966720	18830	18830	18830	18830	56
470	20250217	120800	107912240	18830	18830	18830	18830	3
471	20250217	120700	107855750	18830	18830	18830	18830	0
472	20250217	120600	107855750	18830	18830	18830	18830	100
473	20250217	120500	105972750	18850	18850	18850	18850	0
474	20250217	120400	105972750	18850	18850	18850	18850	0
475	20250217	120300	105972750	18850	18830	18850	18830	6
476	20250217	120200	105859750	18850	18850	18850	18850	0
477	20250217	120100	105859750	18850	18850	18850	18850	0
478	20250217	120000	105859750	18850	18850	18850	18850	0
479	20250217	115900	105859750	18850	18850	18850	18850	0
480	20250217	115800	105859750	18850	18850	18850	18850	0
481	20250217	115700	105859750	18850	18850	18850	18850	0
482	20250217	115600	105859750	18850	18850	18850	18850	0
483	20250217	115500	105859750	18850	18850	18850	18850	0
484	20250217	115400	105859750	18850	18850	18850	18850	0
485	20250217	115300	105859750	18850	18850	18850	18850	0
486	20250217	115200	105859750	18850	18850	18850	18850	47
487	20250217	115100	104973800	18860	18860	18860	18860	0
488	20250217	115000	104973800	18860	18860	18860	18860	0
489	20250217	114900	104973800	18860	18860	18860	18860	0
490	20250217	114800	104973800	18860	18860	18860	18860	0
491	20250217	114700	104973800	18860	18860	18860	18860	0
492	20250217	114600	104973800	18860	18860	18860	18860	0
493	20250217	114500	104973800	18860	18850	18860	18850	5
494	20250217	114400	104879520	18830	18830	18830	18830	56
495	20250217	114300	103825040	18830	18830	18830	18830	0
496	20250217	114200	103825040	18830	18830	18830	18830	0
497	20250217	114100	103825040	18830	18830	18830	18830	0
498	20250217	114000	103825040	18830	18830	18830	18830	56
499	20250217	113900	102770560	18830	18830	18830	18830	0
500	20250217	113800	102770560	18830	18830	18830	18830	100
501	20250217	113700	100887560	18830	18830	18830	18830	68
502	20250217	113600	99607120	18830	18830	18830	18830	0
503	20250217	113500	99607120	18830	18830	18830	18830	0
504	20250217	113400	99607120	18830	18830	18830	18830	188
505	20250217	113300	96067080	18860	18850	18860	18850	52
506	20250217	113200	95086370	18860	18860	18860	18860	0
507	20250217	113100	95086370	18860	18860	18860	18860	5
508	20250217	113000	94992070	18830	18830	18830	18830	0
509	20250217	112900	94992070	18830	18830	18830	18830	191
510	20250217	112800	91395540	18830	18830	18830	18830	0
511	20250217	112700	91395540	18830	18830	18830	18830	0
512	20250217	112600	91395540	18830	18840	18840	18830	56
513	20250217	112500	90341050	18830	18830	18830	18830	0
514	20250217	112400	90341050	18830	18830	18830	18830	0
515	20250217	112300	90341050	18830	18830	18830	18830	0
516	20250217	112200	90341050	18830	18830	18830	18830	156
517	20250217	112100	87403570	18860	18840	18860	18840	101
518	20250217	112000	85500710	18860	18860	18860	18860	0
519	20250217	111900	85500710	18860	18860	18860	18860	0
520	20250217	111800	85500710	18860	18860	18860	18860	0
521	20250217	111700	85500710	18860	18860	18860	18860	0
522	20250217	111600	85500710	18860	18860	18860	18860	0
523	20250217	111500	85500710	18860	18840	18860	18840	99
524	20250217	111400	83635510	18860	18860	18860	18860	9
525	20250217	111300	83465770	18860	18860	18860	18860	50
526	20250217	111200	82522770	18840	18840	18840	18840	0
527	20250217	111100	82522770	18840	18840	18840	18840	56
528	20250217	111000	81467730	18840	18850	18850	18840	21
529	20250217	110900	81072020	18860	18860	18860	18860	0
530	20250217	110800	81072020	18860	18860	18860	18860	0
531	20250217	110700	81072020	18860	18860	18860	18860	0
532	20250217	110600	81072020	18860	18860	18860	18860	0
533	20250217	110500	81072020	18860	18860	18860	18860	0
534	20250217	110400	81072020	18860	18860	18860	18860	1
535	20250217	110300	81053160	18870	18870	18870	18870	0
536	20250217	110200	81053160	18870	18870	18870	18870	0
537	20250217	110100	81053160	18870	18870	18870	18870	0
538	20250217	110000	81053160	18870	18870	18870	18870	0
539	20250217	105900	81053160	18870	18870	18870	18870	0
540	20250217	105800	81053160	18870	18870	18870	18870	0
541	20250217	105700	81053160	18870	18870	18870	18870	0
542	20250217	105600	81053160	18870	18870	18870	18870	0
543	20250217	105500	81053160	18870	18870	18870	18870	1
544	20250217	105400	81034290	18870	18870	18870	18870	0
545	20250217	105300	81034290	18870	18870	18870	18870	0
546	20250217	105200	81034290	18870	18870	18870	18870	0
547	20250217	105100	81034290	18870	18870	18870	18870	0
548	20250217	105000	81034290	18870	18870	18870	18870	2
549	20250217	104900	80996550	18870	18860	18900	18860	3
550	20250217	104800	80939920	18900	18900	18900	18900	0
551	20250217	104700	80939920	18900	18900	18900	18900	0
552	20250217	104600	80939920	18900	18900	18900	18900	0
553	20250217	104500	80939920	18900	18900	18900	18900	0
554	20250217	104400	80939920	18900	18900	18900	18900	0
555	20250217	104300	80939920	18900	18860	18900	18860	2
556	20250217	104200	80902160	18900	18840	18910	18840	117
557	20250217	104100	78697710	18850	18850	18850	18850	0
558	20250217	104000	78697710	18850	18850	18850	18850	0
559	20250217	103900	78697710	18850	18850	18850	18850	238
560	20250217	103800	74211410	18860	18860	18860	18860	87
561	20250217	103700	72570590	18860	18860	18860	18860	0
562	20250217	103600	72570590	18860	18860	18860	18860	56
563	20250217	103500	71514430	18860	18860	18860	18860	0
564	20250217	103400	71514430	18860	18860	18860	18860	0
565	20250217	103300	71514430	18860	18860	18860	18860	3
566	20250217	103200	71457850	18910	18880	18910	18880	5
567	20250217	103100	71363360	18910	18910	18910	18910	0
568	20250217	103000	71363360	18910	18910	18910	18910	0
569	20250217	102900	71363360	18910	18910	18910	18910	0
570	20250217	102800	71363360	18910	18880	18910	18860	15
571	20250217	102700	71080280	18910	18910	18910	18910	0
572	20250217	102600	71080280	18910	18910	18910	18910	0
573	20250217	102500	71080280	18910	18910	18910	18910	0
574	20250217	102400	71080280	18910	18880	18910	18880	98
575	20250217	102300	69230010	18870	18900	18900	18870	300
576	20250217	102200	63567090	18900	18900	18900	18900	56
577	20250217	102100	62508690	18900	18900	18900	18900	0
578	20250217	102000	62508690	18900	18900	18900	18900	0
579	20250217	101900	62508690	18900	18900	18900	18900	0
580	20250217	101800	62508690	18900	18900	18900	18900	78
581	20250217	101700	61034490	18890	18890	18890	18890	0
582	20250217	101600	61034490	18890	18890	18890	18890	0
583	20250217	101500	61034490	18890	18890	18890	18890	56
584	20250217	101400	59976650	18890	18890	18890	18890	0
585	20250217	101300	59976650	18890	18890	18890	18890	0
586	20250217	101200	59976650	18890	18890	18890	18890	0
587	20250217	101100	59976650	18890	18890	18890	18890	56
588	20250217	101000	58918810	18890	18890	18890	18890	32
589	20250217	100900	58314330	18910	18910	18910	18910	0
590	20250217	100800	58314330	18910	18890	18910	18890	44
591	20250217	100700	57483140	18890	18890	18890	18890	14
592	20250217	100600	57218680	18890	18890	18890	18890	0
593	20250217	100500	57218680	18890	18890	18890	18890	0
594	20250217	100400	57218680	18890	18890	18890	18890	56
595	20250217	100300	56160840	18890	18890	18890	18890	0
596	20250217	100200	56160840	18890	18890	18890	18890	0
597	20250217	100100	56160840	18890	18890	18890	18890	0
598	20250217	100000	56160840	18890	18890	18890	18890	56
599	20250217	095900	55103000	18890	18910	18910	18890	93
600	20250217	095800	53345240	18900	18900	18900	18900	1
601	20250217	095700	53326340	18900	18910	18910	18900	120
602	20250217	095600	51058330	18910	18910	18910	18910	1
603	20250217	095500	51039420	18900	18900	18900	18900	1
604	20250217	095400	51020520	18900	18900	18900	18900	1
605	20250217	095300	51001620	18940	18940	18940	18940	0
606	20250217	095200	51001620	18940	18900	18940	18900	2
607	20250217	095100	50963780	18890	18890	18890	18890	82
608	20250217	095000	49414800	18890	18890	18890	18890	0
609	20250217	094900	49414800	18890	18890	18890	18890	1
610	20250217	094800	49395910	18890	18890	18890	18890	0
611	20250217	094700	49395910	18890	18890	18890	18890	1
612	20250217	094600	49377020	18890	18900	18900	18890	57
613	20250217	094500	48300280	18890	18880	18890	18880	2
614	20250217	094400	48262510	18870	18870	18870	18870	0
615	20250217	094300	48262510	18870	18870	18870	18870	57
616	20250217	094200	47186920	18870	18870	18870	18870	0
617	20250217	094100	47186920	18870	18870	18870	18870	0
618	20250217	094000	47186920	18870	18870	18870	18870	1
619	20250217	093900	47168050	18950	18950	18950	18950	0
620	20250217	093800	47168050	18950	18950	18950	18950	0
621	20250217	093700	47168050	18950	18950	18950	18950	0
622	20250217	093600	47168050	18950	18860	18950	18860	4
623	20250217	093500	47092410	18860	18850	18860	18850	394
624	20250217	093400	39664170	18850	18850	18850	18850	13
625	20250217	093300	39419120	18830	18830	18830	18830	0
626	20250217	093200	39419120	18830	18850	18850	18830	112
627	20250217	093100	37309090	18850	18850	18850	18850	0
628	20250217	093000	37309090	18850	18850	18850	18850	10
629	20250217	092900	37120590	18850	18850	18850	18850	15
630	20250217	092800	36837840	18850	18900	18900	18850	586
631	20250217	092700	25786630	18900	18900	18900	18900	0
632	20250217	092600	25786630	18900	18900	18900	18900	0
633	20250217	092500	25786630	18900	18900	18900	18900	0
634	20250217	092400	25786630	18900	18900	18900	18900	200
635	20250217	092300	22006630	18900	18900	18900	18900	17
636	20250217	092200	21685330	18900	18900	18900	18900	3
637	20250217	092100	21628630	18900	18900	18900	18900	53
638	20250217	092000	20626930	18900	18900	18900	18900	0
639	20250217	091900	20626930	18900	18900	18900	18900	0
640	20250217	091800	20626930	18900	18900	18900	18900	0
641	20250217	091700	20626930	18900	18900	18900	18900	0
642	20250217	091600	20626930	18900	18900	18900	18900	0
643	20250217	091500	20626930	18900	18900	18900	18900	0
644	20250217	091400	20626930	18900	18930	18930	18900	696
645	20250217	091300	7465870	18930	18930	18930	18930	0
646	20250217	091200	7465870	18930	18950	18950	18930	49
647	20250217	091100	6537700	18960	18960	18960	18960	0
648	20250217	091000	6537700	18960	18990	18990	18960	168
649	20250217	090900	3350690	19010	19010	19010	19010	0
650	20250217	090800	3350690	19010	19010	19010	19010	0
651	20250217	090700	3350690	19010	19010	19010	19010	1
652	20250217	090600	3331680	18980	18980	18980	18980	1
653	20250217	090500	3312700	18990	18990	18990	18990	0
654	20250217	090400	3312700	18990	18990	18990	18990	10
655	20250217	090300	3122800	19000	19000	19000	19000	0
656	20250217	090200	3122800	19000	19000	19000	19000	0
657	20250217	090100	3122800	19000	19000	19000	19000	0
658	20250217	090000	3122800	19000	19050	19050	18900	164