KissMeData/099750/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	201100	464675820	18420	18420	18420	18420	290
3	20250218	201000	464675820	18420	18420	18420	18420	0
4	20250218	200900	464675820	18420	18420	18420	18420	0
5	20250218	200800	464675820	18420	18420	18420	18420	0
6	20250218	200700	464675820	18420	18420	18420	18420	0
7	20250218	200600	464675820	18420	18420	18420	18420	0
8	20250218	200500	464675820	18420	18420	18420	18420	0
9	20250218	200400	464675820	18420	18420	18420	18420	0
10	20250218	200300	464675820	18420	18420	18420	18420	0
11	20250218	200200	464675820	18420	18420	18420	18420	0
12	20250218	200100	464675820	18420	18420	18420	18420	0
13	20250218	200000	464675820	18420	18420	18420	18420	0
14	20250218	195900	464675820	18420	18420	18420	18420	0
15	20250218	195800	464675820	18420	18420	18420	18420	0
16	20250218	195700	464675820	18420	18420	18420	18420	0
17	20250218	195600	464675820	18420	18420	18420	18420	0
18	20250218	195500	464675820	18420	18420	18420	18420	0
19	20250218	195400	464675820	18420	18420	18420	18420	0
20	20250218	195300	464675820	18420	18420	18420	18420	0
21	20250218	195200	464675820	18420	18420	18420	18420	0
22	20250218	195100	464675820	18420	18420	18420	18420	0
23	20250218	195000	464675820	18420	18420	18420	18420	0
24	20250218	194900	464675820	18420	18420	18420	18420	0
25	20250218	194800	464675820	18420	18420	18420	18420	0
26	20250218	194700	464675820	18420	18420	18420	18420	0
27	20250218	194600	464675820	18420	18420	18420	18420	0
28	20250218	194500	464675820	18420	18420	18420	18420	0
29	20250218	194400	464675820	18420	18420	18420	18420	0
30	20250218	194300	464675820	18420	18420	18420	18420	0
31	20250218	194200	464675820	18420	18420	18420	18420	0
32	20250218	194100	464675820	18420	18420	18420	18420	290
33	20250218	194000	464675820	18420	18420	18420	18420	0
34	20250218	193900	464675820	18420	18420	18420	18420	0
35	20250218	193800	464675820	18420	18420	18420	18420	0
36	20250218	193700	464675820	18420	18420	18420	18420	0
37	20250218	193600	464675820	18420	18420	18420	18420	0
38	20250218	193500	464675820	18420	18420	18420	18420	0
39	20250218	193400	464675820	18420	18420	18420	18420	0
40	20250218	193300	464675820	18420	18420	18420	18420	0
41	20250218	193200	464675820	18420	18420	18420	18420	0
42	20250218	193100	464675820	18420	18420	18420	18420	0
43	20250218	193000	464675820	18420	18420	18420	18420	0
44	20250218	192900	464675820	18420	18420	18420	18420	0
45	20250218	192800	464675820	18420	18420	18420	18420	0
46	20250218	192700	464675820	18420	18420	18420	18420	0
47	20250218	192600	464675820	18420	18420	18420	18420	0
48	20250218	192500	464675820	18420	18420	18420	18420	0
49	20250218	192400	464675820	18420	18420	18420	18420	0
50	20250218	192300	464675820	18420	18420	18420	18420	0
51	20250218	192200	464675820	18420	18420	18420	18420	0
52	20250218	192100	464675820	18420	18420	18420	18420	0
53	20250218	192000	464675820	18420	18420	18420	18420	0
54	20250218	191900	464675820	18420	18420	18420	18420	0
55	20250218	191800	464675820	18420	18420	18420	18420	0
56	20250218	191700	464675820	18420	18420	18420	18420	0
57	20250218	191600	464675820	18420	18420	18420	18420	0
58	20250218	191500	464675820	18420	18420	18420	18420	0
59	20250218	191400	464675820	18420	18420	18420	18420	0
60	20250218	191300	464675820	18420	18420	18420	18420	0
61	20250218	191200	464675820	18420	18420	18420	18420	0
62	20250218	191100	464675820	18420	18420	18420	18420	290
63	20250218	191000	464675820	18420	18420	18420	18420	0
64	20250218	190900	464675820	18420	18420	18420	18420	0
65	20250218	190800	464675820	18420	18420	18420	18420	0
66	20250218	190700	464675820	18420	18420	18420	18420	0
67	20250218	190600	464675820	18420	18420	18420	18420	0
68	20250218	190500	464675820	18420	18420	18420	18420	0
69	20250218	190400	464675820	18420	18420	18420	18420	0
70	20250218	190300	464675820	18420	18420	18420	18420	0
71	20250218	190200	464675820	18420	18420	18420	18420	0
72	20250218	190100	464675820	18420	18420	18420	18420	0
73	20250218	190000	464675820	18420	18420	18420	18420	0
74	20250218	185900	464675820	18420	18420	18420	18420	0
75	20250218	185800	464675820	18420	18420	18420	18420	0
76	20250218	185700	464675820	18420	18420	18420	18420	0
77	20250218	185600	464675820	18420	18420	18420	18420	0
78	20250218	185500	464675820	18420	18420	18420	18420	0
79	20250218	185400	464675820	18420	18420	18420	18420	0
80	20250218	185300	464675820	18420	18420	18420	18420	0
81	20250218	185200	464675820	18420	18420	18420	18420	0
82	20250218	185100	464675820	18420	18420	18420	18420	0
83	20250218	185000	464675820	18420	18420	18420	18420	0
84	20250218	184900	464675820	18420	18420	18420	18420	0
85	20250218	184800	464675820	18420	18420	18420	18420	0
86	20250218	184700	464675820	18420	18420	18420	18420	0
87	20250218	184600	464675820	18420	18420	18420	18420	0
88	20250218	184500	464675820	18420	18420	18420	18420	0
89	20250218	184400	464675820	18420	18420	18420	18420	0
90	20250218	184300	464675820	18420	18420	18420	18420	0
91	20250218	184200	464675820	18420	18420	18420	18420	0
92	20250218	184100	464675820	18420	18420	18420	18420	290
93	20250218	184000	464675820	18420	18420	18420	18420	0
94	20250218	183900	464675820	18420	18420	18420	18420	0
95	20250218	183800	464675820	18420	18420	18420	18420	0
96	20250218	183700	464675820	18420	18420	18420	18420	0
97	20250218	183600	464675820	18420	18420	18420	18420	0
98	20250218	183500	464675820	18420	18420	18420	18420	0
99	20250218	183400	464675820	18420	18420	18420	18420	0
100	20250218	183300	464675820	18420	18420	18420	18420	0
101	20250218	183200	464675820	18420	18420	18420	18420	0
102	20250218	183100	464675820	18420	18420	18420	18420	0
103	20250218	183000	464675820	18420	18420	18420	18420	0
104	20250218	182900	464675820	18420	18420	18420	18420	0
105	20250218	182800	464675820	18420	18420	18420	18420	0
106	20250218	182700	464675820	18420	18420	18420	18420	0
107	20250218	182600	464675820	18420	18420	18420	18420	0
108	20250218	182500	464675820	18420	18420	18420	18420	0
109	20250218	182400	464675820	18420	18420	18420	18420	0
110	20250218	182300	464675820	18420	18420	18420	18420	0
111	20250218	182200	464675820	18420	18420	18420	18420	0
112	20250218	182100	464675820	18420	18420	18420	18420	0
113	20250218	182000	464675820	18420	18420	18420	18420	0
114	20250218	181900	464675820	18420	18420	18420	18420	0
115	20250218	181800	464675820	18420	18420	18420	18420	0
116	20250218	181700	464675820	18420	18420	18420	18420	0
117	20250218	181600	464675820	18420	18420	18420	18420	0
118	20250218	181500	464675820	18420	18420	18420	18420	0
119	20250218	181400	464675820	18420	18420	18420	18420	0
120	20250218	181300	464675820	18420	18420	18420	18420	0
121	20250218	181200	464675820	18420	18420	18420	18420	0
122	20250218	181100	464675820	18420	18420	18420	18420	290
123	20250218	181000	464675820	18420	18420	18420	18420	0
124	20250218	180900	464675820	18420	18420	18420	18420	0
125	20250218	180800	464675820	18420	18420	18420	18420	0
126	20250218	180700	464675820	18420	18420	18420	18420	0
127	20250218	180600	464675820	18420	18420	18420	18420	0
128	20250218	180500	464675820	18420	18420	18420	18420	0
129	20250218	180400	464675820	18420	18420	18420	18420	0
130	20250218	180300	464675820	18420	18420	18420	18420	0
131	20250218	180200	464675820	18420	18420	18420	18420	0
132	20250218	180100	464675820	18420	18420	18420	18420	0
133	20250218	180000	464675820	18420	18420	18420	18420	0
134	20250218	175900	464675820	18420	18420	18420	18420	0
135	20250218	175800	464675820	18420	18420	18420	18420	0
136	20250218	175700	464675820	18420	18420	18420	18420	0
137	20250218	175600	464675820	18420	18420	18420	18420	0
138	20250218	175500	464675820	18420	18420	18420	18420	0
139	20250218	175400	464675820	18420	18420	18420	18420	0
140	20250218	175300	464675820	18420	18420	18420	18420	0
141	20250218	175200	464675820	18420	18420	18420	18420	0
142	20250218	175100	464675820	18420	18420	18420	18420	0
143	20250218	175000	464675820	18420	18420	18420	18420	0
144	20250218	174900	464675820	18420	18420	18420	18420	0
145	20250218	174800	464675820	18420	18420	18420	18420	0
146	20250218	174700	464675820	18420	18420	18420	18420	0
147	20250218	174600	464675820	18420	18420	18420	18420	0
148	20250218	174500	464675820	18420	18420	18420	18420	0
149	20250218	174400	464675820	18420	18420	18420	18420	0
150	20250218	174300	464675820	18420	18420	18420	18420	0
151	20250218	174200	464675820	18420	18420	18420	18420	0
152	20250218	174100	464675820	18420	18420	18420	18420	290
153	20250218	174000	464675820	18420	18420	18420	18420	0
154	20250218	173900	464675820	18420	18420	18420	18420	0
155	20250218	173800	464675820	18420	18420	18420	18420	0
156	20250218	173700	464675820	18420	18420	18420	18420	0
157	20250218	173600	464675820	18420	18420	18420	18420	0
158	20250218	173500	464675820	18420	18420	18420	18420	0
159	20250218	173400	464675820	18420	18420	18420	18420	0
160	20250218	173300	464675820	18420	18420	18420	18420	0
161	20250218	173200	464675820	18420	18420	18420	18420	0
162	20250218	173100	464675820	18420	18420	18420	18420	0
163	20250218	173000	464675820	18420	18420	18420	18420	0
164	20250218	172900	464675820	18420	18420	18420	18420	0
165	20250218	172800	464675820	18420	18420	18420	18420	0
166	20250218	172700	464675820	18420	18420	18420	18420	0
167	20250218	172600	464675820	18420	18420	18420	18420	0
168	20250218	172500	464675820	18420	18420	18420	18420	0
169	20250218	172400	464675820	18420	18420	18420	18420	0
170	20250218	172300	464675820	18420	18420	18420	18420	0
171	20250218	172200	464675820	18420	18420	18420	18420	0
172	20250218	172100	464675820	18420	18420	18420	18420	0
173	20250218	172000	464675820	18420	18420	18420	18420	0
174	20250218	171900	464675820	18420	18420	18420	18420	0
175	20250218	171800	464675820	18420	18420	18420	18420	0
176	20250218	171700	464675820	18420	18420	18420	18420	0
177	20250218	171600	464675820	18420	18420	18420	18420	0
178	20250218	171500	464675820	18420	18420	18420	18420	0
179	20250218	171400	464675820	18420	18420	18420	18420	0
180	20250218	171300	464675820	18420	18420	18420	18420	0
181	20250218	171200	464675820	18420	18420	18420	18420	0
182	20250218	171100	464675820	18420	18420	18420	18420	290
183	20250218	171000	464675820	18420	18420	18420	18420	0
184	20250218	170900	464675820	18420	18420	18420	18420	0
185	20250218	170800	464675820	18420	18420	18420	18420	0
186	20250218	170700	464675820	18420	18420	18420	18420	0
187	20250218	170600	464675820	18420	18420	18420	18420	0
188	20250218	170500	464675820	18420	18420	18420	18420	0
189	20250218	170400	464675820	18420	18420	18420	18420	0
190	20250218	170300	464675820	18420	18420	18420	18420	0
191	20250218	170200	464675820	18420	18420	18420	18420	0
192	20250218	170100	464675820	18420	18420	18420	18420	0
193	20250218	170000	464675820	18420	18420	18420	18420	0
194	20250218	165900	464675820	18420	18420	18420	18420	0
195	20250218	165800	464675820	18420	18420	18420	18420	0
196	20250218	165700	464675820	18420	18420	18420	18420	0
197	20250218	165600	464675820	18420	18420	18420	18420	0
198	20250218	165500	464675820	18420	18420	18420	18420	0
199	20250218	165400	464675820	18420	18420	18420	18420	0
200	20250218	165300	464675820	18420	18420	18420	18420	0
201	20250218	165200	464675820	18420	18420	18420	18420	0
202	20250218	165100	464675820	18420	18420	18420	18420	0
203	20250218	165000	464675820	18420	18420	18420	18420	0
204	20250218	164900	464675820	18420	18420	18420	18420	0
205	20250218	164800	464675820	18420	18420	18420	18420	0
206	20250218	164700	464675820	18420	18420	18420	18420	0
207	20250218	164600	464675820	18420	18420	18420	18420	0
208	20250218	164500	464675820	18420	18420	18420	18420	0
209	20250218	164400	464675820	18420	18420	18420	18420	0
210	20250218	164300	464675820	18420	18420	18420	18420	0
211	20250218	164200	464675820	18420	18420	18420	18420	0
212	20250218	164100	464675820	18420	18420	18420	18420	290
213	20250218	164000	464675820	18420	18420	18420	18420	0
214	20250218	163900	464675820	18420	18420	18420	18420	0
215	20250218	163800	464675820	18420	18420	18420	18420	0
216	20250218	163700	464675820	18420	18420	18420	18420	0
217	20250218	163600	464675820	18420	18420	18420	18420	0
218	20250218	163500	464675820	18420	18420	18420	18420	0
219	20250218	163400	464675820	18420	18420	18420	18420	0
220	20250218	163300	464675820	18420	18420	18420	18420	0
221	20250218	163200	464675820	18420	18420	18420	18420	0
222	20250218	163100	464675820	18420	18420	18420	18420	0
223	20250218	163000	464675820	18420	18420	18420	18420	0
224	20250218	162900	464675820	18420	18420	18420	18420	0
225	20250218	162800	464675820	18420	18420	18420	18420	0
226	20250218	162700	464675820	18420	18420	18420	18420	0
227	20250218	162600	464675820	18420	18420	18420	18420	0
228	20250218	162500	464675820	18420	18420	18420	18420	0
229	20250218	162400	464675820	18420	18420	18420	18420	0
230	20250218	162300	464675820	18420	18420	18420	18420	0
231	20250218	162200	464675820	18420	18420	18420	18420	0
232	20250218	162100	464675820	18420	18420	18420	18420	0
233	20250218	162000	464675820	18420	18420	18420	18420	0
234	20250218	161900	464675820	18420	18420	18420	18420	0
235	20250218	161800	464675820	18420	18420	18420	18420	0
236	20250218	161700	464675820	18420	18420	18420	18420	0
237	20250218	161600	464675820	18420	18420	18420	18420	0
238	20250218	161500	464675820	18420	18420	18420	18420	0
239	20250218	161400	464675820	18420	18420	18420	18420	0
240	20250218	161300	464675820	18420	18420	18420	18420	0
241	20250218	161200	464675820	18420	18420	18420	18420	0
242	20250218	161100	464675820	18420	18420	18420	18420	290
243	20250218	161000	464675820	18420	18420	18420	18420	0
244	20250218	160900	464675820	18420	18420	18420	18420	0
245	20250218	160800	464675820	18420	18420	18420	18420	0
246	20250218	160700	464675820	18420	18420	18420	18420	0
247	20250218	160600	464675820	18420	18420	18420	18420	0
248	20250218	160500	464675820	18420	18420	18420	18420	0
249	20250218	160400	464675820	18420	18420	18420	18420	0
250	20250218	160300	464675820	18420	18420	18420	18420	0
251	20250218	160200	464675820	18420	18420	18420	18420	0
252	20250218	160100	464675820	18420	18420	18420	18420	0
253	20250218	160000	464675820	18420	18420	18420	18420	0
254	20250218	155900	464675820	18420	18420	18420	18420	0
255	20250218	155800	464675820	18420	18420	18420	18420	0
256	20250218	155700	464675820	18420	18420	18420	18420	0
257	20250218	155600	464675820	18420	18420	18420	18420	0
258	20250218	155500	464675820	18420	18420	18420	18420	0
259	20250218	155400	464675820	18420	18420	18420	18420	0
260	20250218	155300	464675820	18420	18420	18420	18420	0
261	20250218	155200	464675820	18420	18420	18420	18420	0
262	20250218	155100	464675820	18420	18420	18420	18420	0
263	20250218	155000	464675820	18420	18420	18420	18420	0
264	20250218	154900	464675820	18420	18420	18420	18420	0
265	20250218	154800	464675820	18420	18420	18420	18420	0
266	20250218	154700	464675820	18420	18420	18420	18420	0
267	20250218	154600	464675820	18420	18420	18420	18420	0
268	20250218	154500	464675820	18420	18420	18420	18420	0
269	20250218	154400	464675820	18420	18420	18420	18420	0
270	20250218	154300	464675820	18420	18420	18420	18420	0
271	20250218	154200	464675820	18420	18420	18420	18420	0
272	20250218	154100	464675820	18420	18420	18420	18420	290
273	20250218	154000	464675820	18420	18420	18420	18420	0
274	20250218	153900	464675820	18420	18420	18420	18420	0
275	20250218	153800	464675820	18420	18420	18420	18420	0
276	20250218	153700	464675820	18420	18420	18420	18420	0
277	20250218	153600	464675820	18420	18420	18420	18420	0
278	20250218	153500	464675820	18420	18420	18420	18420	0
279	20250218	153400	464675820	18420	18420	18420	18420	0
280	20250218	153300	464675820	18420	18420	18420	18420	0
281	20250218	153200	464675820	18420	18420	18420	18420	0
282	20250218	153100	464675820	18420	18420	18420	18420	0
283	20250218	153000	464675820	18420	18420	18420	18420	290
284	20250218	152900	459334020	18410	18410	18410	18410	0
285	20250218	152800	459334020	18410	18410	18410	18410	0
286	20250218	152700	459334020	18410	18410	18410	18410	0
287	20250218	152600	459334020	18410	18410	18410	18410	0
288	20250218	152500	459334020	18410	18410	18410	18410	0
289	20250218	152400	459334020	18410	18410	18410	18410	0
290	20250218	152300	459334020	18410	18410	18410	18410	0
291	20250218	152200	459334020	18410	18410	18410	18410	0
292	20250218	152100	459334020	18410	18410	18410	18410	0
293	20250218	152000	459334020	18410	18410	18410	18410	0
294	20250218	151900	459334020	18410	18410	18410	18410	3
295	20250218	151800	459278790	18410	18420	18420	18410	100
296	20250218	151700	457437560	18420	18420	18420	18420	3
297	20250218	151600	457382300	18420	18420	18420	18420	5
298	20250218	151500	457290200	18420	18450	18450	18420	585
299	20250218	151400	446507630	18450	18450	18450	18450	26
300	20250218	151300	446027930	18450	18450	18450	18450	0
301	20250218	151200	446027930	18450	18450	18450	18450	10
302	20250218	151100	445843430	18450	18490	18490	18450	100
303	20250218	151000	443995840	18490	18510	18510	18490	27
304	20250218	150900	443496550	18500	18500	18500	18500	0
305	20250218	150800	443496550	18500	18500	18500	18500	0
306	20250218	150700	443496550	18500	18500	18500	18500	0
307	20250218	150600	443496550	18500	18500	18500	18500	110
308	20250218	150500	441461550	18500	18500	18500	18500	0
309	20250218	150400	441461550	18500	18500	18500	18500	5
310	20250218	150300	441369050	18500	18500	18500	18500	0
311	20250218	150200	441369050	18500	18500	18500	18500	1
312	20250218	150100	441350550	18470	18490	18490	18470	82
313	20250218	150000	439835990	18490	18490	18490	18490	0
314	20250218	145900	439835990	18490	18490	18490	18490	0
315	20250218	145800	439835990	18490	18490	18490	18490	0
316	20250218	145700	439835990	18490	18490	18490	18490	0
317	20250218	145600	439835990	18490	18490	18490	18490	0
318	20250218	145500	439835990	18490	18510	18510	18490	111
319	20250218	145400	437781880	18510	18510	18510	18510	0
320	20250218	145300	437781880	18510	18510	18510	18510	5
321	20250218	145200	437689330	18510	18510	18510	18510	0
322	20250218	145100	437689330	18510	18510	18510	18510	0
323	20250218	145000	437689330	18510	18510	18510	18510	0
324	20250218	144900	437689330	18510	18510	18510	18510	0
325	20250218	144800	437689330	18510	18510	18510	18510	2
326	20250218	144700	437652310	18480	18480	18480	18480	0
327	20250218	144600	437652310	18480	18480	18480	18480	0
328	20250218	144500	437652310	18480	18480	18480	18480	0
329	20250218	144400	437652310	18480	18480	18480	18480	0
330	20250218	144300	437652310	18480	18480	18480	18480	20
331	20250218	144200	437282710	18480	18480	18480	18480	0
332	20250218	144100	437282710	18480	18490	18490	18480	86
333	20250218	144000	435693400	18480	18480	18480	18480	0
334	20250218	143900	435693400	18480	18480	18480	18480	40
335	20250218	143800	434954200	18490	18490	18490	18490	10
336	20250218	143700	434769300	18490	18490	18490	18490	20
337	20250218	143600	434399500	18490	18490	18490	18490	1
338	20250218	143500	434381010	18490	18490	18490	18490	0
339	20250218	143400	434381010	18490	18490	18490	18490	1
340	20250218	143300	434362520	18490	18490	18490	18490	30
341	20250218	143200	433807820	18490	18490	18490	18490	0
342	20250218	143100	433807820	18490	18490	18490	18490	0
343	20250218	143000	433807820	18490	18490	18490	18490	0
344	20250218	142900	433807820	18490	18510	18510	18490	54
345	20250218	142800	432808390	18510	18510	18510	18510	1
346	20250218	142700	432789880	18510	18510	18510	18510	0
347	20250218	142600	432789880	18510	18510	18510	18510	0
348	20250218	142500	432789880	18510	18510	18510	18510	0
349	20250218	142400	432789880	18510	18510	18510	18510	70
350	20250218	142300	431494180	18520	18520	18520	18520	0
351	20250218	142200	431494180	18520	18520	18520	18520	3
352	20250218	142100	431438620	18510	18510	18510	18510	0
353	20250218	142000	431438620	18510	18510	18510	18510	0
354	20250218	141900	431438620	18510	18510	18510	18510	24
355	20250218	141800	430994380	18510	18510	18510	18510	0
356	20250218	141700	430994380	18510	18510	18510	18510	1
357	20250218	141600	430975870	18500	18490	18500	18490	190
358	20250218	141500	427461110	18480	18480	18480	18480	0
359	20250218	141400	427461110	18480	18480	18480	18480	0
360	20250218	141300	427461110	18480	18480	18480	18480	0
361	20250218	141200	427461110	18480	18480	18480	18480	2
362	20250218	141100	427424150	18480	18480	18480	18480	0
363	20250218	141000	427424150	18480	18480	18480	18480	0
364	20250218	140900	427424150	18480	18500	18500	18480	44
365	20250218	140800	426610250	18470	18470	18470	18470	0
366	20250218	140700	426610250	18470	18470	18470	18470	0
367	20250218	140600	426610250	18470	18470	18470	18470	0
368	20250218	140500	426610250	18470	18470	18470	18470	83
369	20250218	140400	425077240	18470	18470	18470	18470	0
370	20250218	140300	425077240	18470	18470	18470	18470	6
371	20250218	140200	424966420	18470	18470	18470	18470	0
372	20250218	140100	424966420	18470	18470	18470	18470	0
373	20250218	140000	424966420	18470	18470	18470	18470	48
374	20250218	135900	424079860	18500	18500	18500	18500	0
375	20250218	135800	424079860	18500	18500	18500	18500	0
376	20250218	135700	424079860	18500	18500	18500	18500	0
377	20250218	135600	424079860	18500	18500	18500	18500	10
378	20250218	135500	423894860	18500	18500	18500	18500	0
379	20250218	135400	423894860	18500	18500	18500	18500	0
380	20250218	135300	423894860	18500	18500	18500	18500	2
381	20250218	135200	423857860	18500	18500	18500	18500	0
382	20250218	135100	423857860	18500	18500	18500	18500	0
383	20250218	135000	423857860	18500	18500	18500	18500	0
384	20250218	134900	423857860	18500	18500	18500	18500	0
385	20250218	134800	423857860	18500	18500	18500	18500	0
386	20250218	134700	423857860	18500	18500	18500	18500	0
387	20250218	134600	423857860	18500	18500	18500	18500	0
388	20250218	134500	423857860	18500	18500	18500	18500	0
389	20250218	134400	423857860	18500	18500	18500	18500	0
390	20250218	134300	423857860	18500	18500	18500	18500	0
391	20250218	134200	423857860	18500	18500	18500	18500	0
392	20250218	134100	423857860	18500	18500	18500	18500	66
393	20250218	134000	422636860	18500	18500	18500	18500	0
394	20250218	133900	422636860	18500	18500	18500	18500	35
395	20250218	133800	421989360	18500	18500	18500	18500	0
396	20250218	133700	421989360	18500	18500	18500	18500	0
397	20250218	133600	421989360	18500	18500	18500	18500	0
398	20250218	133500	421989360	18500	18500	18500	18500	0
399	20250218	133400	421989360	18500	18500	18500	18500	0
400	20250218	133300	421989360	18500	18500	18500	18500	0
401	20250218	133200	421989360	18500	18500	18500	18500	2
402	20250218	133100	421952360	18500	18490	18500	18490	200
403	20250218	133000	418252610	18460	18460	18460	18460	0
404	20250218	132900	418252610	18460	18460	18460	18460	0
405	20250218	132800	418252610	18460	18460	18460	18460	0
406	20250218	132700	418252610	18460	18460	18460	18460	0
407	20250218	132600	418252610	18460	18460	18460	18460	0
408	20250218	132500	418252610	18460	18460	18460	18460	0
409	20250218	132400	418252610	18460	18460	18460	18460	0
410	20250218	132300	418252610	18460	18460	18460	18460	27
411	20250218	132200	417754190	18460	18460	18460	18460	0
412	20250218	132100	417754190	18460	18460	18460	18460	100
413	20250218	132000	415908190	18450	18450	18450	18450	5
414	20250218	131900	415815940	18450	18450	18450	18450	50
415	20250218	131800	414893440	18450	18450	18450	18450	0
416	20250218	131700	414893440	18450	18450	18450	18450	0
417	20250218	131600	414893440	18450	18450	18450	18450	0
418	20250218	131500	414893440	18450	18450	18450	18450	0
419	20250218	131400	414893440	18450	18450	18450	18450	22
420	20250218	131300	414487540	18450	18450	18450	18450	0
421	20250218	131200	414487540	18450	18470	18470	18450	277
422	20250218	131100	409375140	18460	18460	18460	18460	0
423	20250218	131000	409375140	18460	18460	18460	18460	0
424	20250218	130900	409375140	18460	18460	18460	18460	16
425	20250218	130800	409079780	18500	18500	18500	18500	0
426	20250218	130700	409079780	18500	18500	18500	18500	0
427	20250218	130600	409079780	18500	18500	18500	18500	0
428	20250218	130500	409079780	18500	18500	18500	18500	0
429	20250218	130400	409079780	18500	18500	18500	18500	0
430	20250218	130300	409079780	18500	18500	18500	18500	0
431	20250218	130200	409079780	18500	18500	18500	18500	1
432	20250218	130100	409061280	18460	18460	18460	18460	0
433	20250218	130000	409061280	18460	18460	18460	18460	0
434	20250218	125900	409061280	18460	18460	18460	18460	0
435	20250218	125800	409061280	18460	18460	18460	18460	12
436	20250218	125700	408839760	18460	18480	18480	18460	274
437	20250218	125600	403778840	18480	18480	18480	18480	0
438	20250218	125500	403778840	18480	18480	18480	18480	2
439	20250218	125400	403741880	18480	18480	18480	18480	26
440	20250218	125300	403261400	18480	18480	18480	18480	0
441	20250218	125200	403261400	18480	18480	18480	18480	0
442	20250218	125100	403261400	18480	18480	18480	18480	0
443	20250218	125000	403261400	18480	18480	18480	18480	12
444	20250218	124900	403039640	18490	18490	18490	18490	0
445	20250218	124800	403039640	18490	18490	18490	18490	0
446	20250218	124700	403039640	18490	18490	18490	18490	0
447	20250218	124600	403039640	18490	18490	18490	18490	1
448	20250218	124500	403021150	18470	18470	18470	18470	0
449	20250218	124400	403021150	18470	18470	18470	18470	0
450	20250218	124300	403021150	18470	18470	18470	18470	0
451	20250218	124200	403021150	18470	18470	18470	18470	1
452	20250218	124100	403002680	18470	18470	18470	18470	0
453	20250218	124000	403002680	18470	18470	18470	18470	0
454	20250218	123900	403002680	18470	18470	18470	18470	0
455	20250218	123800	403002680	18470	18470	18470	18470	57
456	20250218	123700	401949890	18480	18480	18480	18480	0
457	20250218	123600	401949890	18480	18480	18480	18480	0
458	20250218	123500	401949890	18480	18480	18480	18480	63
459	20250218	123400	400785650	18530	18530	18530	18530	0
460	20250218	123300	400785650	18530	18530	18530	18530	0
461	20250218	123200	400785650	18530	18530	18530	18530	0
462	20250218	123100	400785650	18530	18530	18530	18530	5
463	20250218	123000	400693000	18530	18530	18530	18530	10
464	20250218	122900	400507700	18530	18530	18530	18530	50
465	20250218	122800	399581200	18530	18530	18530	18530	24
466	20250218	122700	399136480	18540	18540	18540	18540	0
467	20250218	122600	399136480	18540	18540	18540	18540	0
468	20250218	122500	399136480	18540	18540	18550	18540	58
469	20250218	122400	398060660	18540	18540	18540	18540	2
470	20250218	122300	398023580	18530	18530	18530	18530	1
471	20250218	122200	398005050	18480	18480	18480	18480	0
472	20250218	122100	398005050	18480	18480	18480	18480	0
473	20250218	122000	398005050	18480	18480	18480	18480	0
474	20250218	121900	398005050	18480	18480	18480	18480	0
475	20250218	121800	398005050	18480	18480	18480	18480	0
476	20250218	121700	398005050	18480	18480	18480	18480	0
477	20250218	121600	398005050	18480	18480	18480	18480	0
478	20250218	121500	398005050	18480	18480	18480	18480	10
479	20250218	121400	397820250	18480	18480	18480	18480	0
480	20250218	121300	397820250	18480	18480	18480	18480	0
481	20250218	121200	397820250	18480	18480	18480	18480	30
482	20250218	121100	397265850	18480	18480	18480	18480	28
483	20250218	121000	396748410	18500	18500	18500	18500	11
484	20250218	120900	396544910	18500	18500	18500	18500	61
485	20250218	120800	395416410	18540	18540	18540	18540	0
486	20250218	120700	395416410	18540	18540	18540	18540	10
487	20250218	120600	395231010	18550	18550	18550	18550	0
488	20250218	120500	395231010	18550	18550	18550	18550	0
489	20250218	120400	395231010	18550	18550	18550	18550	0
490	20250218	120300	395231010	18550	18550	18550	18550	0
491	20250218	120200	395231010	18550	18550	18550	18550	0
492	20250218	120100	395231010	18550	18550	18550	18550	0
493	20250218	120000	395231010	18550	18550	18550	18550	1
494	20250218	115900	395212460	18550	18550	18550	18550	0
495	20250218	115800	395212460	18550	18550	18550	18550	0
496	20250218	115700	395212460	18550	18550	18550	18550	0
497	20250218	115600	395212460	18550	18550	18550	18550	0
498	20250218	115500	395212460	18550	18550	18560	18550	13
499	20250218	115400	394971200	18560	18560	18560	18560	0
500	20250218	115300	394971200	18560	18560	18560	18560	0
501	20250218	115200	394971200	18560	18560	18560	18560	0
502	20250218	115100	394971200	18560	18560	18560	18560	1
503	20250218	115000	394952640	18550	18550	18550	18550	32
504	20250218	114900	394359040	18550	18550	18560	18550	3
505	20250218	114800	394303380	18500	18500	18500	18500	0
506	20250218	114700	394303380	18500	18500	18500	18500	0
507	20250218	114600	394303380	18500	18500	18500	18500	0
508	20250218	114500	394303380	18500	18550	18550	18500	432
509	20250218	114400	386290130	18550	18550	18550	18550	0
510	20250218	114300	386290130	18550	18550	18550	18550	0
511	20250218	114200	386290130	18550	18510	18550	18510	500
512	20250218	114100	377025330	18510	18510	18510	18510	10
513	20250218	114000	376840230	18510	18510	18510	18510	0
514	20250218	113900	376840230	18510	18510	18510	18510	0
515	20250218	113800	376840230	18510	18510	18510	18510	5
516	20250218	113700	376747680	18510	18510	18510	18510	10
517	20250218	113600	376562580	18510	18510	18510	18510	0
518	20250218	113500	376562580	18510	18510	18510	18510	0
519	20250218	113400	376562580	18510	18510	18510	18510	54
520	20250218	113300	375563040	18510	18510	18510	18510	1
521	20250218	113200	375544530	18470	18470	18470	18470	0
522	20250218	113100	375544530	18470	18470	18470	18470	0
523	20250218	113000	375544530	18470	18470	18470	18470	0
524	20250218	112900	375544530	18470	18470	18470	18470	135
525	20250218	112800	373051080	18470	18470	18470	18470	0
526	20250218	112700	373051080	18470	18510	18510	18470	360
527	20250218	112600	366401840	18510	18510	18510	18510	0
528	20250218	112500	366401840	18510	18510	18510	18510	0
529	20250218	112400	366401840	18510	18510	18510	18510	27
530	20250218	112300	365902070	18460	18460	18460	18460	1
531	20250218	112200	365883610	18510	18510	18510	18510	1
532	20250218	112100	365865100	18510	18510	18510	18510	0
533	20250218	112000	365865100	18510	18510	18510	18510	0
534	20250218	111900	365865100	18510	18510	18510	18510	0
535	20250218	111800	365865100	18510	18510	18510	18510	1
536	20250218	111700	365846590	18450	18450	18450	18450	0
537	20250218	111600	365846590	18450	18450	18450	18450	0
538	20250218	111500	365846590	18450	18450	18450	18450	40
539	20250218	111400	365108590	18450	18450	18450	18450	0
540	20250218	111300	365108590	18450	18450	18450	18440	318
541	20250218	111200	359243580	18440	18480	18480	18440	600
542	20250218	111100	348175620	18480	18480	18480	18480	0
543	20250218	111000	348175620	18480	18480	18480	18480	62
544	20250218	110900	347029860	18530	18530	18530	18530	0
545	20250218	110800	347029860	18530	18530	18530	18530	0
546	20250218	110700	347029860	18530	18530	18530	18530	288
547	20250218	110600	341693220	18530	18530	18530	18530	4
548	20250218	110500	341619100	18540	18540	18540	18540	0
549	20250218	110400	341619100	18540	18530	18540	18530	11
550	20250218	110300	341415260	18540	18530	18540	18530	6
551	20250218	110200	341304030	18540	18540	18540	18470	211
552	20250218	110100	337394930	18550	18550	18550	18550	0
553	20250218	110000	337394930	18550	18560	18560	18550	3
554	20250218	105900	337339270	18530	18530	18530	18530	99
555	20250218	105800	335504800	18530	18500	18530	18500	172
556	20250218	105700	332321680	18500	18510	18510	18500	20
557	20250218	105600	331951580	18510	18510	18510	18510	1
558	20250218	105500	331933070	18510	18510	18510	18510	0
559	20250218	105400	331933070	18510	18510	18510	18510	24
560	20250218	105300	331488830	18500	18500	18500	18500	80
561	20250218	105200	330008830	18500	18500	18500	18500	0
562	20250218	105100	330008830	18500	18510	18510	18500	105
563	20250218	105000	328066310	18510	18510	18510	18510	0
564	20250218	104900	328066310	18510	18510	18510	18510	52
565	20250218	104800	327103790	18510	18510	18510	18510	28
566	20250218	104700	326585510	18530	18530	18530	18530	2
567	20250218	104600	326548450	18530	18530	18530	18530	0
568	20250218	104500	326548450	18530	18530	18530	18530	1
569	20250218	104400	326529920	18510	18510	18530	18510	57
570	20250218	104300	325474780	18510	18530	18530	18510	109
571	20250218	104200	323457010	18530	18490	18530	18490	2314
572	20250218	104100	280665750	18490	18450	18490	18450	4
573	20250218	104000	280591890	18430	18460	18470	18410	1398
574	20250218	103900	254795030	18460	18460	18460	18460	27
575	20250218	103800	254296610	18460	18460	18460	18460	0
576	20250218	103700	254296610	18460	18460	18460	18460	1
577	20250218	103600	254278150	18420	18420	18420	18420	7
578	20250218	103500	254149210	18490	18490	18490	18490	0
579	20250218	103400	254149210	18490	18470	18490	18440	101
580	20250218	103300	252283900	18490	18480	18490	18480	190
581	20250218	103200	248771790	18480	18480	18480	18480	0
582	20250218	103100	248771790	18480	18480	18480	18480	1
583	20250218	103000	248753310	18540	18560	18560	18540	5
584	20250218	102900	248660530	18560	18540	18560	18540	121
585	20250218	102800	246416830	18560	18580	18590	18560	223
586	20250218	102700	242277510	18580	18580	18580	18570	121
587	20250218	102600	240030420	18580	18580	18580	18580	19
588	20250218	102500	239677400	18610	18590	18610	18570	1854
589	20250218	102400	205196930	18570	18570	18610	18560	4157
590	20250218	102300	127918940	18560	18450	18560	18450	882
591	20250218	102200	111581130	18470	18440	18470	18440	461
592	20250218	102100	103072990	18440	18440	18440	18440	0
593	20250218	102000	103072990	18440	18430	18440	18430	374
594	20250218	101900	96178460	18430	18420	18430	18420	422
595	20250218	101800	88403030	18400	18360	18400	18360	287
596	20250218	101700	83126990	18360	18380	18380	18360	488
597	20250218	101600	74163610	18360	18360	18360	18340	787
598	20250218	101500	59714330	18360	18360	18360	18360	1
599	20250218	101400	59695970	18360	18360	18360	18360	2
600	20250218	101300	59659250	18340	18360	18360	18340	6
601	20250218	101200	59549130	18360	18360	18360	18360	0
602	20250218	101100	59549130	18360	18360	18360	18360	0
603	20250218	101000	59549130	18360	18360	18360	18360	0
604	20250218	100900	59549130	18360	18360	18360	18360	55
605	20250218	100800	58539330	18360	18360	18360	18360	0
606	20250218	100700	58539330	18360	18360	18360	18360	0
607	20250218	100600	58539330	18360	18360	18360	18360	0
608	20250218	100500	58539330	18360	18330	18360	18320	37
609	20250218	100400	57861350	18350	18350	18350	18350	56
610	20250218	100300	56833750	18320	18360	18360	18320	89
611	20250218	100200	55202640	18360	18360	18360	18360	0
612	20250218	100100	55202640	18360	18360	18360	18360	0
613	20250218	100000	55202640	18360	18360	18360	18360	1
614	20250218	095900	55184280	18390	18390	18390	18390	22
615	20250218	095800	54779700	18390	18390	18390	18390	150
616	20250218	095700	52021200	18390	18390	18390	18390	37
617	20250218	095600	51340770	18390	18390	18390	18390	4
618	20250218	095500	51267210	18360	18350	18370	18350	89
619	20250218	095400	49632380	18350	18350	18350	18350	0
620	20250218	095300	49632380	18350	18360	18360	18340	265
621	20250218	095200	44769270	18370	18370	18370	18370	0
622	20250218	095100	44769270	18370	18370	18370	18370	0
623	20250218	095000	44769270	18370	18370	18370	18370	13
624	20250218	094900	44530460	18370	18370	18370	18370	100
625	20250218	094800	42693460	18420	18420	18420	18420	0
626	20250218	094700	42693460	18420	18420	18420	18420	0
627	20250218	094600	42693460	18420	18400	18420	18400	21
628	20250218	094500	42306740	18400	18400	18400	18400	35
629	20250218	094400	41662740	18400	18400	18430	18400	12
630	20250218	094300	41441770	18400	18400	18400	18400	0
631	20250218	094200	41441770	18400	18370	18400	18370	3
632	20250218	094100	41386600	18370	18370	18370	18370	0
633	20250218	094000	41386600	18370	18370	18370	18370	3
634	20250218	093900	41331490	18370	18370	18370	18370	0
635	20250218	093800	41331490	18370	18370	18370	18370	1
636	20250218	093700	41313120	18350	18350	18350	18350	0
637	20250218	093600	41313120	18350	18350	18350	18350	0
638	20250218	093500	41313120	18350	18350	18350	18350	0
639	20250218	093400	41313120	18350	18350	18350	18350	0
640	20250218	093300	41313120	18350	18350	18350	18350	0
641	20250218	093200	41313120	18350	18350	18350	18350	82
642	20250218	093100	39808420	18350	18350	18350	18350	20
643	20250218	093000	39441420	18350	18350	18350	18350	7
644	20250218	092900	39312970	18350	18350	18350	18350	11
645	20250218	092800	39111120	18340	18340	18340	18340	0
646	20250218	092700	39111120	18340	18340	18340	18340	1
647	20250218	092600	39092780	18310	18310	18310	18310	1
648	20250218	092500	39074470	18320	18320	18320	18320	0
649	20250218	092400	39074470	18320	18320	18320	18320	20
650	20250218	092300	38708070	18320	18320	18320	18320	0
651	20250218	092200	38708070	18320	18310	18320	18310	17
652	20250218	092100	38396640	18320	18320	18320	18320	1
653	20250218	092000	38378320	18320	18360	18360	18320	221
654	20250218	091900	34321550	18370	18370	18370	18370	1000
655	20250218	091800	15951550	18370	18370	18370	18370	40
656	20250218	091700	15216750	18370	18370	18370	18370	11
657	20250218	091600	15014680	18410	18410	18410	18410	28
658	20250218	091500	14499200	18410	18410	18410	18410	0
659	20250218	091400	14499200	18410	18450	18450	18410	43
660	20250218	091300	13707490	18480	18480	18480	18480	0
661	20250218	091200	13707490	18480	18480	18480	18480	3
662	20250218	091100	13652050	18440	18380	18440	18380	57
663	20250218	091000	12604210	18380	18380	18380	18380	0
664	20250218	090900	12604210	18380	18380	18380	18380	0
665	20250218	090800	12604210	18380	18380	18380	18380	43
666	20250218	090700	11813870	18380	18380	18400	18380	31
667	20250218	090600	11244030	18380	18380	18380	18380	0
668	20250218	090500	11244030	18380	18380	18380	18380	155
669	20250218	090400	8395130	18480	18490	18490	18480	73
670	20250218	090300	7046060	18540	18540	18540	18540	15
671	20250218	090200	6767960	18490	18470	18490	18470	243
672	20250218	090100	2279470	18470	18370	18470	18370	2
673	20250218	090000	2242630	18480	18370	18480	18370	114