KissMeData/089980/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	200400	803301330	15650	15650	15650	15650	2064
3	20250218	200300	803301330	15650	15650	15650	15650	0
4	20250218	200200	803301330	15650	15650	15650	15650	0
5	20250218	200100	803301330	15650	15650	15650	15650	0
6	20250218	200000	803301330	15650	15650	15650	15650	0
7	20250218	195900	803301330	15650	15650	15650	15650	0
8	20250218	195800	803301330	15650	15650	15650	15650	0
9	20250218	195700	803301330	15650	15650	15650	15650	0
10	20250218	195600	803301330	15650	15650	15650	15650	0
11	20250218	195500	803301330	15650	15650	15650	15650	0
12	20250218	195400	803301330	15650	15650	15650	15650	0
13	20250218	195300	803301330	15650	15650	15650	15650	0
14	20250218	195200	803301330	15650	15650	15650	15650	0
15	20250218	195100	803301330	15650	15650	15650	15650	0
16	20250218	195000	803301330	15650	15650	15650	15650	0
17	20250218	194900	803301330	15650	15650	15650	15650	0
18	20250218	194800	803301330	15650	15650	15650	15650	0
19	20250218	194700	803301330	15650	15650	15650	15650	0
20	20250218	194600	803301330	15650	15650	15650	15650	0
21	20250218	194500	803301330	15650	15650	15650	15650	0
22	20250218	194400	803301330	15650	15650	15650	15650	0
23	20250218	194300	803301330	15650	15650	15650	15650	0
24	20250218	194200	803301330	15650	15650	15650	15650	0
25	20250218	194100	803301330	15650	15650	15650	15650	0
26	20250218	194000	803301330	15650	15650	15650	15650	0
27	20250218	193900	803301330	15650	15650	15650	15650	0
28	20250218	193800	803301330	15650	15650	15650	15650	0
29	20250218	193700	803301330	15650	15650	15650	15650	0
30	20250218	193600	803301330	15650	15650	15650	15650	0
31	20250218	193500	803301330	15650	15650	15650	15650	0
32	20250218	193400	803301330	15650	15650	15650	15650	2064
33	20250218	193300	803301330	15650	15650	15650	15650	0
34	20250218	193200	803301330	15650	15650	15650	15650	0
35	20250218	193100	803301330	15650	15650	15650	15650	0
36	20250218	193000	803301330	15650	15650	15650	15650	0
37	20250218	192900	803301330	15650	15650	15650	15650	0
38	20250218	192800	803301330	15650	15650	15650	15650	0
39	20250218	192700	803301330	15650	15650	15650	15650	0
40	20250218	192600	803301330	15650	15650	15650	15650	0
41	20250218	192500	803301330	15650	15650	15650	15650	0
42	20250218	192400	803301330	15650	15650	15650	15650	0
43	20250218	192300	803301330	15650	15650	15650	15650	0
44	20250218	192200	803301330	15650	15650	15650	15650	0
45	20250218	192100	803301330	15650	15650	15650	15650	0
46	20250218	192000	803301330	15650	15650	15650	15650	0
47	20250218	191900	803301330	15650	15650	15650	15650	0
48	20250218	191800	803301330	15650	15650	15650	15650	0
49	20250218	191700	803301330	15650	15650	15650	15650	0
50	20250218	191600	803301330	15650	15650	15650	15650	0
51	20250218	191500	803301330	15650	15650	15650	15650	0
52	20250218	191400	803301330	15650	15650	15650	15650	0
53	20250218	191300	803301330	15650	15650	15650	15650	0
54	20250218	191200	803301330	15650	15650	15650	15650	0
55	20250218	191100	803301330	15650	15650	15650	15650	0
56	20250218	191000	803301330	15650	15650	15650	15650	0
57	20250218	190900	803301330	15650	15650	15650	15650	0
58	20250218	190800	803301330	15650	15650	15650	15650	0
59	20250218	190700	803301330	15650	15650	15650	15650	0
60	20250218	190600	803301330	15650	15650	15650	15650	0
61	20250218	190500	803301330	15650	15650	15650	15650	0
62	20250218	190400	803301330	15650	15650	15650	15650	2064
63	20250218	190300	803301330	15650	15650	15650	15650	0
64	20250218	190200	803301330	15650	15650	15650	15650	0
65	20250218	190100	803301330	15650	15650	15650	15650	0
66	20250218	190000	803301330	15650	15650	15650	15650	0
67	20250218	185900	803301330	15650	15650	15650	15650	0
68	20250218	185800	803301330	15650	15650	15650	15650	0
69	20250218	185700	803301330	15650	15650	15650	15650	0
70	20250218	185600	803301330	15650	15650	15650	15650	0
71	20250218	185500	803301330	15650	15650	15650	15650	0
72	20250218	185400	803301330	15650	15650	15650	15650	0
73	20250218	185300	803301330	15650	15650	15650	15650	0
74	20250218	185200	803301330	15650	15650	15650	15650	0
75	20250218	185100	803301330	15650	15650	15650	15650	0
76	20250218	185000	803301330	15650	15650	15650	15650	0
77	20250218	184900	803301330	15650	15650	15650	15650	0
78	20250218	184800	803301330	15650	15650	15650	15650	0
79	20250218	184700	803301330	15650	15650	15650	15650	0
80	20250218	184600	803301330	15650	15650	15650	15650	0
81	20250218	184500	803301330	15650	15650	15650	15650	0
82	20250218	184400	803301330	15650	15650	15650	15650	0
83	20250218	184300	803301330	15650	15650	15650	15650	0
84	20250218	184200	803301330	15650	15650	15650	15650	0
85	20250218	184100	803301330	15650	15650	15650	15650	0
86	20250218	184000	803301330	15650	15650	15650	15650	0
87	20250218	183900	803301330	15650	15650	15650	15650	0
88	20250218	183800	803301330	15650	15650	15650	15650	0
89	20250218	183700	803301330	15650	15650	15650	15650	0
90	20250218	183600	803301330	15650	15650	15650	15650	0
91	20250218	183500	803301330	15650	15650	15650	15650	0
92	20250218	183400	803301330	15650	15650	15650	15650	2064
93	20250218	183300	803301330	15650	15650	15650	15650	0
94	20250218	183200	803301330	15650	15650	15650	15650	0
95	20250218	183100	803301330	15650	15650	15650	15650	0
96	20250218	183000	803301330	15650	15650	15650	15650	0
97	20250218	182900	803301330	15650	15650	15650	15650	0
98	20250218	182800	803301330	15650	15650	15650	15650	0
99	20250218	182700	803301330	15650	15650	15650	15650	0
100	20250218	182600	803301330	15650	15650	15650	15650	0
101	20250218	182500	803301330	15650	15650	15650	15650	0
102	20250218	182400	803301330	15650	15650	15650	15650	0
103	20250218	182300	803301330	15650	15650	15650	15650	0
104	20250218	182200	803301330	15650	15650	15650	15650	0
105	20250218	182100	803301330	15650	15650	15650	15650	0
106	20250218	182000	803301330	15650	15650	15650	15650	0
107	20250218	181900	803301330	15650	15650	15650	15650	0
108	20250218	181800	803301330	15650	15650	15650	15650	0
109	20250218	181700	803301330	15650	15650	15650	15650	0
110	20250218	181600	803301330	15650	15650	15650	15650	0
111	20250218	181500	803301330	15650	15650	15650	15650	0
112	20250218	181400	803301330	15650	15650	15650	15650	0
113	20250218	181300	803301330	15650	15650	15650	15650	0
114	20250218	181200	803301330	15650	15650	15650	15650	0
115	20250218	181100	803301330	15650	15650	15650	15650	0
116	20250218	181000	803301330	15650	15650	15650	15650	0
117	20250218	180900	803301330	15650	15650	15650	15650	0
118	20250218	180800	803301330	15650	15650	15650	15650	0
119	20250218	180700	803301330	15650	15650	15650	15650	0
120	20250218	180600	803301330	15650	15650	15650	15650	0
121	20250218	180500	803301330	15650	15650	15650	15650	0
122	20250218	180400	803301330	15650	15650	15650	15650	2064
123	20250218	180300	803301330	15650	15650	15650	15650	0
124	20250218	180200	803301330	15650	15650	15650	15650	0
125	20250218	180100	803301330	15650	15650	15650	15650	0
126	20250218	180000	803301330	15650	15650	15650	15650	0
127	20250218	175900	803301330	15650	15650	15650	15650	0
128	20250218	175800	803301330	15650	15650	15650	15650	0
129	20250218	175700	803301330	15650	15650	15650	15650	0
130	20250218	175600	803301330	15650	15650	15650	15650	0
131	20250218	175500	803301330	15650	15650	15650	15650	0
132	20250218	175400	803301330	15650	15650	15650	15650	0
133	20250218	175300	803301330	15650	15650	15650	15650	0
134	20250218	175200	803301330	15650	15650	15650	15650	0
135	20250218	175100	803301330	15650	15650	15650	15650	0
136	20250218	175000	803301330	15650	15650	15650	15650	0
137	20250218	174900	803301330	15650	15650	15650	15650	0
138	20250218	174800	803301330	15650	15650	15650	15650	0
139	20250218	174700	803301330	15650	15650	15650	15650	0
140	20250218	174600	803301330	15650	15650	15650	15650	0
141	20250218	174500	803301330	15650	15650	15650	15650	0
142	20250218	174400	803301330	15650	15650	15650	15650	0
143	20250218	174300	803301330	15650	15650	15650	15650	0
144	20250218	174200	803301330	15650	15650	15650	15650	0
145	20250218	174100	803301330	15650	15650	15650	15650	0
146	20250218	174000	803301330	15650	15650	15650	15650	0
147	20250218	173900	803301330	15650	15650	15650	15650	0
148	20250218	173800	803301330	15650	15650	15650	15650	0
149	20250218	173700	803301330	15650	15650	15650	15650	0
150	20250218	173600	803301330	15650	15650	15650	15650	0
151	20250218	173500	803301330	15650	15650	15650	15650	0
152	20250218	173400	803301330	15650	15650	15650	15650	2064
153	20250218	173300	803301330	15650	15650	15650	15650	0
154	20250218	173200	803301330	15650	15650	15650	15650	0
155	20250218	173100	803301330	15650	15650	15650	15650	0
156	20250218	173000	803301330	15650	15650	15650	15650	0
157	20250218	172900	803301330	15650	15650	15650	15650	0
158	20250218	172800	803301330	15650	15650	15650	15650	0
159	20250218	172700	803301330	15650	15650	15650	15650	0
160	20250218	172600	803301330	15650	15650	15650	15650	0
161	20250218	172500	803301330	15650	15650	15650	15650	0
162	20250218	172400	803301330	15650	15650	15650	15650	0
163	20250218	172300	803301330	15650	15650	15650	15650	0
164	20250218	172200	803301330	15650	15650	15650	15650	0
165	20250218	172100	803301330	15650	15650	15650	15650	0
166	20250218	172000	803301330	15650	15650	15650	15650	0
167	20250218	171900	803301330	15650	15650	15650	15650	0
168	20250218	171800	803301330	15650	15650	15650	15650	0
169	20250218	171700	803301330	15650	15650	15650	15650	0
170	20250218	171600	803301330	15650	15650	15650	15650	0
171	20250218	171500	803301330	15650	15650	15650	15650	0
172	20250218	171400	803301330	15650	15650	15650	15650	0
173	20250218	171300	803301330	15650	15650	15650	15650	0
174	20250218	171200	803301330	15650	15650	15650	15650	0
175	20250218	171100	803301330	15650	15650	15650	15650	0
176	20250218	171000	803301330	15650	15650	15650	15650	0
177	20250218	170900	803301330	15650	15650	15650	15650	0
178	20250218	170800	803301330	15650	15650	15650	15650	0
179	20250218	170700	803301330	15650	15650	15650	15650	0
180	20250218	170600	803301330	15650	15650	15650	15650	0
181	20250218	170500	803301330	15650	15650	15650	15650	0
182	20250218	170400	803301330	15650	15650	15650	15650	2064
183	20250218	170300	803301330	15650	15650	15650	15650	0
184	20250218	170200	803301330	15650	15650	15650	15650	0
185	20250218	170100	803301330	15650	15650	15650	15650	0
186	20250218	170000	803301330	15650	15650	15650	15650	0
187	20250218	165900	803301330	15650	15650	15650	15650	0
188	20250218	165800	803301330	15650	15650	15650	15650	0
189	20250218	165700	803301330	15650	15650	15650	15650	0
190	20250218	165600	803301330	15650	15650	15650	15650	0
191	20250218	165500	803301330	15650	15650	15650	15650	0
192	20250218	165400	803301330	15650	15650	15650	15650	0
193	20250218	165300	803301330	15650	15650	15650	15650	0
194	20250218	165200	803301330	15650	15650	15650	15650	0
195	20250218	165100	803301330	15650	15650	15650	15650	0
196	20250218	165000	803301330	15650	15650	15650	15650	0
197	20250218	164900	803301330	15650	15650	15650	15650	0
198	20250218	164800	803301330	15650	15650	15650	15650	0
199	20250218	164700	803301330	15650	15650	15650	15650	0
200	20250218	164600	803301330	15650	15650	15650	15650	0
201	20250218	164500	803301330	15650	15650	15650	15650	0
202	20250218	164400	803301330	15650	15650	15650	15650	0
203	20250218	164300	803301330	15650	15650	15650	15650	0
204	20250218	164200	803301330	15650	15650	15650	15650	0
205	20250218	164100	803301330	15650	15650	15650	15650	0
206	20250218	164000	803301330	15650	15650	15650	15650	0
207	20250218	163900	803301330	15650	15650	15650	15650	0
208	20250218	163800	803301330	15650	15650	15650	15650	0
209	20250218	163700	803301330	15650	15650	15650	15650	0
210	20250218	163600	803301330	15650	15650	15650	15650	0
211	20250218	163500	803301330	15650	15650	15650	15650	0
212	20250218	163400	803301330	15650	15650	15650	15650	2064
213	20250218	163300	803301330	15650	15650	15650	15650	0
214	20250218	163200	803301330	15650	15650	15650	15650	0
215	20250218	163100	803301330	15650	15650	15650	15650	0
216	20250218	163000	803301330	15650	15650	15650	15650	0
217	20250218	162900	803301330	15650	15650	15650	15650	0
218	20250218	162800	803301330	15650	15650	15650	15650	0
219	20250218	162700	803301330	15650	15650	15650	15650	0
220	20250218	162600	803301330	15650	15650	15650	15650	0
221	20250218	162500	803301330	15650	15650	15650	15650	0
222	20250218	162400	803301330	15650	15650	15650	15650	0
223	20250218	162300	803301330	15650	15650	15650	15650	0
224	20250218	162200	803301330	15650	15650	15650	15650	0
225	20250218	162100	803301330	15650	15650	15650	15650	0
226	20250218	162000	803301330	15650	15650	15650	15650	0
227	20250218	161900	803301330	15650	15650	15650	15650	0
228	20250218	161800	803301330	15650	15650	15650	15650	0
229	20250218	161700	803301330	15650	15650	15650	15650	0
230	20250218	161600	803301330	15650	15650	15650	15650	0
231	20250218	161500	803301330	15650	15650	15650	15650	0
232	20250218	161400	803301330	15650	15650	15650	15650	0
233	20250218	161300	803301330	15650	15650	15650	15650	0
234	20250218	161200	803301330	15650	15650	15650	15650	0
235	20250218	161100	803301330	15650	15650	15650	15650	0
236	20250218	161000	803301330	15650	15650	15650	15650	0
237	20250218	160900	803301330	15650	15650	15650	15650	0
238	20250218	160800	803301330	15650	15650	15650	15650	0
239	20250218	160700	803301330	15650	15650	15650	15650	0
240	20250218	160600	803301330	15650	15650	15650	15650	0
241	20250218	160500	803301330	15650	15650	15650	15650	0
242	20250218	160400	803301330	15650	15650	15650	15650	2064
243	20250218	160300	803301330	15650	15650	15650	15650	0
244	20250218	160200	803301330	15650	15650	15650	15650	0
245	20250218	160100	803301330	15650	15650	15650	15650	0
246	20250218	160000	803301330	15650	15650	15650	15650	0
247	20250218	155900	803301330	15650	15650	15650	15650	0
248	20250218	155800	803301330	15650	15650	15650	15650	0
249	20250218	155700	803301330	15650	15650	15650	15650	0
250	20250218	155600	803301330	15650	15650	15650	15650	0
251	20250218	155500	803301330	15650	15650	15650	15650	0
252	20250218	155400	803301330	15650	15650	15650	15650	0
253	20250218	155300	803301330	15650	15650	15650	15650	0
254	20250218	155200	803301330	15650	15650	15650	15650	0
255	20250218	155100	803301330	15650	15650	15650	15650	0
256	20250218	155000	803301330	15650	15650	15650	15650	0
257	20250218	154900	803301330	15650	15650	15650	15650	0
258	20250218	154800	803301330	15650	15650	15650	15650	0
259	20250218	154700	803301330	15650	15650	15650	15650	0
260	20250218	154600	803301330	15650	15650	15650	15650	0
261	20250218	154500	803301330	15650	15650	15650	15650	0
262	20250218	154400	803301330	15650	15650	15650	15650	0
263	20250218	154300	803301330	15650	15650	15650	15650	0
264	20250218	154200	803301330	15650	15650	15650	15650	0
265	20250218	154100	803301330	15650	15650	15650	15650	0
266	20250218	154000	803301330	15650	15650	15650	15650	0
267	20250218	153900	803301330	15650	15650	15650	15650	0
268	20250218	153800	803301330	15650	15650	15650	15650	0
269	20250218	153700	803301330	15650	15650	15650	15650	0
270	20250218	153600	803301330	15650	15650	15650	15650	0
271	20250218	153500	803301330	15650	15650	15650	15650	0
272	20250218	153400	803301330	15650	15650	15650	15650	2064
273	20250218	153300	803301330	15650	15650	15650	15650	0
274	20250218	153200	803301330	15650	15650	15650	15650	0
275	20250218	153100	803301330	15650	15650	15650	15650	0
276	20250218	153000	803301330	15650	15650	15650	15650	2064
277	20250218	152900	770999730	15650	15650	15650	15650	0
278	20250218	152800	770999730	15650	15650	15650	15650	0
279	20250218	152700	770999730	15650	15650	15650	15650	0
280	20250218	152600	770999730	15650	15650	15650	15650	0
281	20250218	152500	770999730	15650	15650	15650	15650	0
282	20250218	152400	770999730	15650	15650	15650	15650	0
283	20250218	152300	770999730	15650	15650	15650	15650	0
284	20250218	152200	770999730	15650	15650	15650	15650	0
285	20250218	152100	770999730	15650	15650	15650	15650	0
286	20250218	152000	770999730	15650	15650	15650	15650	0
287	20250218	151900	770999730	15650	15630	15650	15630	53
288	20250218	151800	770170770	15560	15570	15650	15550	968
289	20250218	151700	755101990	15570	15590	15590	15570	61
290	20250218	151600	754151880	15580	15560	15580	15560	189
291	20250218	151500	751210400	15570	15590	15590	15570	139
292	20250218	151400	749044900	15580	15600	15610	15580	294
293	20250218	151300	744458150	15590	15600	15600	15590	10
294	20250218	151200	744302240	15600	15590	15600	15570	371
295	20250218	151100	738520370	15590	15580	15590	15580	246
296	20250218	151000	734687210	15580	15580	15580	15570	26
297	20250218	150900	734282140	15570	15590	15590	15570	79
298	20250218	150800	733051410	15590	15580	15590	15580	40
299	20250218	150700	732427960	15580	15580	15580	15580	6
300	20250218	150600	732334480	15580	15580	15590	15580	223
301	20250218	150500	728860090	15580	15570	15580	15570	413
302	20250218	150400	722427960	15570	15550	15570	15550	150
303	20250218	150300	720095200	15550	15540	15560	15540	813
304	20250218	150200	707453280	15530	15530	15530	15530	0
305	20250218	150100	707453280	15530	15540	15540	15530	245
306	20250218	150000	703646620	15570	15570	15570	15570	5
307	20250218	145900	703568770	15570	15550	15570	15530	769
308	20250218	145800	691617400	15540	15540	15540	15540	14
309	20250218	145700	691399840	15540	15550	15550	15540	200
310	20250218	145600	688291300	15550	15550	15550	15550	0
311	20250218	145500	688291300	15550	15540	15570	15540	72
312	20250218	145400	687171110	15540	15570	15570	15540	558
313	20250218	145300	678490600	15560	15560	15560	15560	14
314	20250218	145200	678272760	15560	15560	15560	15560	0
315	20250218	145100	678272760	15560	15560	15560	15560	0
316	20250218	145000	678272760	15560	15570	15570	15560	17
317	20250218	144900	678008210	15560	15560	15560	15560	45
318	20250218	144800	677308010	15560	15560	15560	15560	0
319	20250218	144700	677308010	15560	15560	15560	15560	14
320	20250218	144600	677090170	15570	15570	15570	15570	2
321	20250218	144500	677059030	15570	15560	15570	15560	17
322	20250218	144400	676794480	15560	15570	15570	15560	193
323	20250218	144300	673791350	15570	15560	15570	15560	183
324	20250218	144200	670943840	15560	15560	15570	15560	87
325	20250218	144100	669590090	15570	15570	15570	15570	38
326	20250218	144000	668998430	15570	15570	15570	15570	2
327	20250218	143900	668967290	15560	15560	15560	15560	14
328	20250218	143800	668749450	15560	15560	15560	15560	0
329	20250218	143700	668749450	15560	15560	15560	15560	0
330	20250218	143600	668749450	15560	15580	15590	15560	145
331	20250218	143500	666491720	15580	15590	15590	15580	27
332	20250218	143400	666071030	15580	15580	15580	15580	14
333	20250218	143300	665852910	15580	15580	15580	15580	0
334	20250218	143200	665852910	15580	15580	15580	15580	0
335	20250218	143100	665852910	15580	15590	15590	15580	277
336	20250218	143000	661535620	15600	15600	15600	15600	334
337	20250218	142900	656325220	15590	15590	15590	15590	382
338	20250218	142800	650369840	15580	15580	15590	15580	19
339	20250218	142700	650073790	15590	15590	15590	15590	0
340	20250218	142600	650073790	15590	15580	15590	15580	15
341	20250218	142500	649839990	15590	15570	15590	15570	413
342	20250218	142400	643407340	15550	15540	15550	15540	797
343	20250218	142300	631016390	15540	15540	15540	15540	14
344	20250218	142200	630798830	15540	15550	15550	15540	114
345	20250218	142100	629027170	15550	15550	15550	15550	129
346	20250218	142000	627021220	15560	15570	15570	15560	175
347	20250218	141900	624298030	15570	15570	15570	15570	48
348	20250218	141800	623550670	15570	15570	15570	15570	0
349	20250218	141700	623550670	15570	15570	15580	15560	235
350	20250218	141600	619893530	15570	15570	15570	15570	23
351	20250218	141500	619535420	15570	15580	15580	15570	139
352	20250218	141400	617371160	15570	15570	15580	15570	36
353	20250218	141300	616810610	15560	15550	15560	15550	302
354	20250218	141200	612112260	15550	15550	15550	15550	24
355	20250218	141100	611739060	15550	15570	15570	15550	1151
356	20250218	141000	593835320	15570	15570	15570	15570	183
357	20250218	140900	590986010	15570	15570	15570	15570	14
358	20250218	140800	590768030	15580	15570	15580	15570	63
359	20250218	140700	589786870	15570	15580	15580	15570	203
360	20250218	140600	586625910	15570	15570	15570	15570	14
361	20250218	140500	586407930	15580	15580	15580	15580	0
362	20250218	140400	586407930	15580	15580	15590	15580	16
363	20250218	140300	586158620	15580	15580	15580	15580	5
364	20250218	140200	586080720	15580	15570	15580	15570	275
365	20250218	140100	581797420	15580	15580	15590	15580	139
366	20250218	140000	579631550	15590	15590	15590	15590	200
367	20250218	135900	576513550	15590	15580	15590	15580	148
368	20250218	135800	574207690	15590	15580	15590	15580	39
369	20250218	135700	573599820	15590	15590	15590	15590	0
370	20250218	135600	573599820	15590	15590	15590	15580	239
371	20250218	135500	569875910	15580	15580	15580	15580	14
372	20250218	135400	569657790	15590	15590	15590	15590	140
373	20250218	135300	567475190	15590	15590	15590	15590	145
374	20250218	135200	565214640	15580	15590	15590	15580	23
375	20250218	135100	564856210	15590	15590	15590	15590	14
376	20250218	135000	564637950	15590	15590	15590	15580	86
377	20250218	134900	563297350	15590	15590	15590	15590	0
378	20250218	134800	563297350	15590	15590	15590	15590	0
379	20250218	134700	563297350	15590	15580	15590	15580	43
380	20250218	134600	562627120	15590	15590	15590	15590	0
381	20250218	134500	562627120	15590	15590	15590	15590	5
382	20250218	134400	562549170	15580	15590	15590	15580	114
383	20250218	134300	560772050	15580	15580	15580	15580	0
384	20250218	134200	560772050	15580	15580	15580	15580	0
385	20250218	134100	560772050	15580	15590	15600	15580	25
386	20250218	134000	560382320	15600	15590	15600	15590	28
387	20250218	133900	559945770	15580	15590	15590	15580	156
388	20250218	133800	557514130	15600	15600	15600	15600	0
389	20250218	133700	557514130	15600	15590	15600	15590	30
390	20250218	133600	557046180	15600	15590	15600	15590	151
391	20250218	133500	554692030	15590	15590	15590	15590	139
392	20250218	133400	552525020	15590	15590	15590	15590	0
393	20250218	133300	552525020	15590	15580	15590	15580	88
394	20250218	133200	551153920	15580	15580	15580	15580	105
395	20250218	133100	549518020	15590	15590	15590	15590	3
396	20250218	133000	549471250	15590	15580	15600	15580	126
397	20250218	132900	547508040	15590	15600	15600	15590	64
398	20250218	132800	546510260	15600	15570	15600	15570	314
399	20250218	132700	541618080	15580	15570	15580	15570	86
400	20250218	132600	540278740	15580	15580	15580	15580	23
401	20250218	132500	539920400	15560	15560	15560	15550	383
402	20250218	132400	533961060	15550	15550	15550	15550	242
403	20250218	132300	530197960	15550	15540	15550	15540	368
404	20250218	132200	524479200	15530	15530	15530	15530	14
405	20250218	132100	524261780	15540	15540	15540	15540	0
406	20250218	132000	524261780	15540	15540	15540	15540	7
407	20250218	131900	524153000	15530	15540	15540	15530	51
408	20250218	131800	523360600	15550	15540	15550	15540	58
409	20250218	131700	522459250	15550	15530	15550	15530	405
410	20250218	131600	516165650	15540	15540	15540	15540	45
411	20250218	131500	515466350	15550	15540	15550	15540	89
412	20250218	131400	514083260	15530	15530	15530	15530	14
413	20250218	131300	513865840	15540	15540	15540	15540	273
414	20250218	131200	509623420	15530	15530	15530	15530	0
415	20250218	131100	509623420	15530	15540	15540	15530	18
416	20250218	131000	509343840	15550	15530	15550	15530	160
417	20250218	130900	506858980	15530	15530	15530	15530	3
418	20250218	130800	506812390	15520	15530	15530	15520	39
419	20250218	130700	506206860	15530	15530	15530	15530	45
420	20250218	130600	505508010	15540	15540	15540	15540	70
421	20250218	130500	504420210	15550	15550	15550	15550	6
422	20250218	130400	504326910	15560	15560	15560	15560	2
423	20250218	130300	504295790	15560	15560	15560	15550	18
424	20250218	130200	504015850	15550	15550	15560	15550	261
425	20250218	130100	499957270	15540	15550	15550	15540	38
426	20250218	130000	499366380	15560	15560	15560	15560	49
427	20250218	125900	498603940	15580	15550	15580	15550	98
428	20250218	125800	497079970	15550	15550	15550	15550	526
429	20250218	125700	488900670	15550	15550	15550	15550	258
430	20250218	125600	484888770	15560	15560	15560	15560	0
431	20250218	125500	484888770	15560	15560	15560	15560	3
432	20250218	125400	484842090	15550	15570	15570	15550	24
433	20250218	125300	484468560	15590	15590	15590	15590	0
434	20250218	125200	484468560	15590	15570	15590	15570	14
435	20250218	125100	484250340	15560	15560	15590	15560	254
436	20250218	125000	480298010	15610	15550	15610	15550	320
437	20250218	124900	475321660	15550	15530	15550	15530	392
438	20250218	124800	469231840	15520	15520	15520	15520	226
439	20250218	124700	465724320	15530	15530	15530	15530	0
440	20250218	124600	465724320	15530	15530	15530	15530	30
441	20250218	124500	465258420	15530	15530	15530	15530	38
442	20250218	124400	464668280	15540	15540	15540	15540	0
443	20250218	124300	464668280	15540	15520	15540	15520	216
444	20250218	124200	461314410	15520	15520	15520	15510	258
445	20250218	124100	457312510	15520	15520	15520	15520	1
446	20250218	124000	457296990	15520	15520	15520	15520	77
447	20250218	123900	456101950	15520	15520	15520	15520	251
448	20250218	123800	452206430	15540	15540	15540	15540	0
449	20250218	123700	452206430	15540	15540	15540	15540	0
450	20250218	123600	452206430	15540	15540	15540	15540	0
451	20250218	123500	452206430	15540	15540	15540	15540	0
452	20250218	123400	452206430	15540	15540	15540	15540	0
453	20250218	123300	452206430	15540	15540	15540	15500	404
454	20250218	123200	445944040	15530	15520	15530	15520	212
455	20250218	123100	442652720	15510	15510	15510	15490	852
456	20250218	123000	429449690	15500	15500	15500	15500	0
457	20250218	122900	429449690	15500	15500	15500	15500	8
458	20250218	122800	429325690	15500	15500	15500	15500	165
459	20250218	122700	426768190	15510	15510	15510	15510	0
460	20250218	122600	426768190	15510	15510	15510	15510	10
461	20250218	122500	426613090	15510	15520	15520	15510	116
462	20250218	122400	424813770	15520	15520	15520	15520	49
463	20250218	122300	424053290	15520	15530	15530	15520	5
464	20250218	122200	423975680	15530	15530	15530	15530	2
465	20250218	122100	423944620	15520	15520	15520	15520	232
466	20250218	122000	420343980	15520	15520	15520	15520	45
467	20250218	121900	419645580	15510	15510	15510	15510	1
468	20250218	121800	419630070	15510	15500	15510	15500	215
469	20250218	121700	416296560	15500	15500	15500	15500	174
470	20250218	121600	413599560	15510	15510	15510	15510	0
471	20250218	121500	413599560	15510	15510	15510	15510	0
472	20250218	121400	413599560	15510	15520	15520	15510	131
473	20250218	121300	411567640	15520	15520	15520	15520	10
474	20250218	121200	411412440	15520	15520	15520	15520	4
475	20250218	121100	411350360	15520	15530	15530	15520	130
476	20250218	121000	409332540	15530	15530	15530	15530	11
477	20250218	120900	409161710	15530	15540	15540	15530	171
478	20250218	120800	406505670	15530	15530	15530	15530	100
479	20250218	120700	404952670	15530	15530	15530	15530	3
480	20250218	120600	404906080	15530	15530	15530	15530	56
481	20250218	120500	404036400	15540	15540	15540	15540	1
482	20250218	120400	404020860	15540	15540	15540	15540	7
483	20250218	120300	403912080	15540	15540	15540	15540	4
484	20250218	120200	403849920	15550	15550	15550	15550	1
485	20250218	120100	403834370	15550	15530	15550	15530	108
486	20250218	120000	402157090	15520	15510	15520	15510	596
487	20250218	115900	392909890	15510	15510	15510	15510	1
488	20250218	115800	392894380	15510	15500	15510	15500	137
489	20250218	115700	390770770	15500	15510	15510	15500	181
490	20250218	115600	387964880	15500	15500	15500	15490	471
491	20250218	115500	380668460	15500	15500	15500	15500	0
492	20250218	115400	380668460	15500	15510	15510	15500	196
493	20250218	115300	377630320	15510	15510	15510	15510	18
494	20250218	115200	377351140	15510	15510	15510	15510	12
495	20250218	115100	377165020	15500	15510	15510	15500	60
496	20250218	115000	376234430	15510	15510	15510	15510	17
497	20250218	114900	375970760	15510	15510	15510	15510	116
498	20250218	114800	374171600	15520	15520	15520	15520	25
499	20250218	114700	373783600	15520	15520	15520	15520	21
500	20250218	114600	373457680	15520	15510	15520	15510	237
501	20250218	114500	369781610	15510	15510	15510	15510	4
502	20250218	114400	369719570	15510	15510	15510	15510	22
503	20250218	114300	369378350	15510	15510	15510	15510	5
504	20250218	114200	369300800	15520	15520	15520	15520	20
505	20250218	114100	368990400	15510	15530	15530	15510	148
506	20250218	114000	366693840	15530	15530	15530	15520	689
507	20250218	113900	356000160	15530	15530	15530	15530	22
508	20250218	113800	355658500	15530	15540	15540	15530	72
509	20250218	113700	354540250	15540	15540	15540	15540	116
510	20250218	113600	352737610	15540	15540	15550	15540	44
511	20250218	113500	352053720	15540	15530	15540	15530	188
512	20250218	113400	349134000	15560	15540	15560	15540	72
513	20250218	113300	348015040	15580	15580	15580	15580	0
514	20250218	113200	348015040	15580	15580	15580	15580	0
515	20250218	113100	348015040	15580	15580	15580	15580	7
516	20250218	113000	347905980	15580	15590	15590	15580	72
517	20250218	112900	346783510	15600	15520	15600	15520	185
518	20250218	112800	343912150	15520	15490	15520	15490	239
519	20250218	112700	340205180	15490	15500	15510	15490	619
520	20250218	112600	330612480	15500	15500	15500	15500	9
521	20250218	112500	330472980	15490	15490	15490	15490	207
522	20250218	112400	327266550	15490	15490	15490	15490	37
523	20250218	112300	326693420	15490	15510	15510	15490	24
524	20250218	112200	326321260	15490	15490	15490	15490	16
525	20250218	112100	326073420	15480	15510	15510	15470	622
526	20250218	112000	316442740	15520	15530	15530	15520	345
527	20250218	111900	311088330	15520	15540	15540	15510	419
528	20250218	111800	304579890	15540	15520	15540	15520	1262
529	20250218	111700	284989740	15510	15510	15510	15510	31
530	20250218	111600	284508930	15490	15510	15510	15490	462
531	20250218	111500	277346770	15510	15510	15510	15510	174
532	20250218	111400	274648030	15520	15520	15520	15520	11
533	20250218	111300	274477310	15520	15520	15520	15520	28
534	20250218	111200	274042750	15520	15530	15530	15520	220
535	20250218	111100	270627570	15540	15540	15540	15540	9
536	20250218	111000	270487710	15540	15570	15570	15540	1295
537	20250218	110900	250339760	15570	15590	15590	15570	508
538	20250218	110800	242427110	15590	15590	15590	15590	7
539	20250218	110700	242317980	15580	15580	15590	15580	261
540	20250218	110600	238251510	15590	15590	15590	15590	48
541	20250218	110500	237503190	15590	15590	15590	15590	0
542	20250218	110400	237503190	15590	15610	15630	15590	144
543	20250218	110300	235257070	15620	15620	15620	15620	12
544	20250218	110200	235069630	15620	15640	15640	15620	151
545	20250218	110100	232710520	15640	15650	15650	15640	48
546	20250218	110000	231959760	15650	15650	15650	15650	6
547	20250218	105900	231865860	15650	15650	15650	15650	47
548	20250218	105800	231130310	15660	15660	15660	15660	42
549	20250218	105700	230472590	15660	15650	15660	15650	321
550	20250218	105600	225447210	15650	15650	15650	15650	63
551	20250218	105500	224461260	15650	15640	15660	15640	68
552	20250218	105400	223396770	15660	15650	15660	15650	112
553	20250218	105300	221643960	15650	15640	15650	15640	2
554	20250218	105200	221612670	15650	15660	15660	15650	70
555	20250218	105100	220516900	15660	15660	15660	15660	9
556	20250218	105000	220375960	15660	15660	15660	15660	2
557	20250218	104900	220344640	15670	15670	15670	15660	46
558	20250218	104800	219624160	15670	15670	15670	15670	1
559	20250218	104700	219608490	15670	15680	15680	15670	87
560	20250218	104600	218244820	15690	15690	15690	15690	25
561	20250218	104500	217852570	15690	15680	15690	15670	91
562	20250218	104400	216425140	15680	15670	15680	15670	316
563	20250218	104300	211471930	15670	15670	15670	15670	0
564	20250218	104200	211471930	15670	15670	15670	15670	0
565	20250218	104100	211471930	15670	15680	15680	15670	66
566	20250218	104000	210437670	15680	15680	15680	15680	36
567	20250218	103900	209873190	15680	15680	15680	15680	0
568	20250218	103800	209873190	15680	15680	15680	15680	32
569	20250218	103700	209371430	15680	15690	15700	15680	25
570	20250218	103600	208979270	15700	15690	15700	15690	32
571	20250218	103500	208477040	15690	15690	15690	15690	19
572	20250218	103400	208178930	15690	15670	15690	15670	278
573	20250218	103300	203822210	15670	15670	15670	15670	4
574	20250218	103200	203759530	15670	15670	15670	15670	20
575	20250218	103100	203446130	15670	15670	15670	15670	25
576	20250218	103000	203054380	15650	15660	15660	15650	50
577	20250218	102900	202271630	15670	15660	15670	15650	102
578	20250218	102800	200674050	15670	15670	15670	15670	26
579	20250218	102700	200266630	15670	15620	15670	15620	104
580	20250218	102600	198638210	15600	15600	15600	15600	0
581	20250218	102500	198638210	15600	15600	15600	15600	39
582	20250218	102400	198029810	15610	15610	15610	15610	646
583	20250218	102300	187945750	15620	15620	15620	15620	0
584	20250218	102200	187945750	15620	15620	15620	15620	9
585	20250218	102100	187805170	15620	15630	15630	15620	72
586	20250218	102000	186680420	15650	15650	15650	15650	0
587	20250218	101900	186680420	15650	15610	15650	15610	201
588	20250218	101800	183538960	15600	15590	15600	15590	252
589	20250218	101700	179608770	15600	15600	15600	15600	4
590	20250218	101600	179546370	15570	15570	15570	15570	192
591	20250218	101500	176556930	15570	15570	15570	15570	400
592	20250218	101400	170328930	15580	15580	15580	15580	5
593	20250218	101300	170251030	15590	15580	15590	15580	25
594	20250218	101200	169861300	15590	15590	15590	15590	4
595	20250218	101100	169798940	15580	15570	15580	15570	74
596	20250218	101000	168646520	15590	15590	15590	15580	36
597	20250218	100900	168085560	15590	15590	15590	15590	4
598	20250218	100800	168023200	15590	15600	15600	15580	250
599	20250218	100700	164124650	15610	15600	15610	15600	16
600	20250218	100600	163874990	15610	15610	15610	15600	124
601	20250218	100500	161940420	15610	15610	15610	15610	5
602	20250218	100400	161862370	15610	15610	15610	15610	190
603	20250218	100300	158896470	15620	15620	15620	15620	6
604	20250218	100200	158802750	15620	15610	15620	15610	123
605	20250218	100100	156882540	15620	15640	15640	15620	128
606	20250218	100000	154883160	15640	15650	15650	15630	49
607	20250218	095900	154117190	15650	15650	15650	15650	11
608	20250218	095800	153945040	15650	15650	15650	15650	24
609	20250218	095700	153569440	15650	15650	15650	15650	17
610	20250218	095600	153303390	15660	15660	15660	15660	1
611	20250218	095500	153287730	15660	15660	15660	15620	68
612	20250218	095400	152224970	15660	15640	15660	15620	298
613	20250218	095300	147568250	15660	15640	15660	15640	235
614	20250218	095200	143892450	15650	15660	15660	15650	139
615	20250218	095100	141716930	15660	15680	15680	15660	87
616	20250218	095000	140353860	15680	15700	15700	15680	23
617	20250218	094900	139993000	15680	15680	15680	15680	3
618	20250218	094800	139945960	15710	15710	15710	15710	23
619	20250218	094700	139584630	15710	15710	15710	15710	0
620	20250218	094600	139584630	15710	15700	15710	15700	208
621	20250218	094500	136318950	15700	15700	15700	15700	6
622	20250218	094400	136224750	15700	15710	15710	15670	288
623	20250218	094300	131711240	15710	15710	15710	15710	0
624	20250218	094200	131711240	15710	15710	15710	15710	4
625	20250218	094100	131648400	15720	15720	15720	15720	0
626	20250218	094000	131648400	15720	15720	15720	15720	1
627	20250218	093900	131632680	15650	15660	15660	15650	82
628	20250218	093800	130348630	15730	15730	15730	15730	1
629	20250218	093700	130332900	15730	15730	15730	15730	0
630	20250218	093600	130332900	15730	15730	15730	15730	2
631	20250218	093500	130301440	15710	15710	15710	15710	0
632	20250218	093400	130301440	15710	15700	15710	15700	13
633	20250218	093300	130097320	15650	15650	15650	15650	0
634	20250218	093200	130097320	15650	15660	15700	15650	64
635	20250218	093100	129093430	15640	15640	15640	15640	0
636	20250218	093000	129093430	15640	15640	15640	15640	0
637	20250218	092900	129093430	15640	15640	15640	15640	1
638	20250218	092800	129077790	15630	15630	15630	15630	0
639	20250218	092700	129077790	15630	15630	15630	15630	70
640	20250218	092600	127983690	15630	15630	15630	15630	1
641	20250218	092500	127968060	15660	15690	15700	15660	605
642	20250218	092400	118484530	15710	15710	15710	15710	67
643	20250218	092300	117431960	15740	15740	15740	15740	30
644	20250218	092200	116959760	15760	15740	15760	15740	43
645	20250218	092100	116282140	15740	15710	15740	15710	412
646	20250218	092000	109803120	15680	15710	15720	15680	304
647	20250218	091900	105032230	15710	15660	15710	15640	113
648	20250218	091800	103261650	15640	15640	15650	15640	402
649	20250218	091700	96970520	15640	15650	15650	15640	14
650	20250218	091600	96751550	15650	15650	15650	15620	78
651	20250218	091500	95532390	15660	15660	15660	15660	6
652	20250218	091400	95438430	15660	15660	15660	15660	6
653	20250218	091300	95344470	15660	15660	15670	15660	38
654	20250218	091200	94749210	15660	15620	15660	15620	47
655	20250218	091100	94014830	15620	15620	15620	15620	105
656	20250218	091000	92374730	15620	15640	15640	15620	218
657	20250218	090900	88967210	15640	15640	15640	15640	0
658	20250218	090800	88967210	15640	15710	15710	15640	1515
659	20250218	090700	65259150	15710	15650	15710	15650	66
660	20250218	090600	64222910	15660	15640	15660	15640	33
661	20250218	090500	63706730	15620	15650	15650	15620	543
662	20250218	090400	55213930	15630	15630	15630	15630	0
663	20250218	090300	55213930	15630	15750	15750	15630	1188
664	20250218	090200	36645370	15630	15630	15630	15630	139
665	20250218	090100	34472800	15620	15750	15750	15620	1222
666	20250218	090000	15327950	15800	15790	15800	15770	971