KissMeData/200130/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	204100	657904470	12770	12770	12770	12770	494
3	20250218	204000	657904470	12770	12770	12770	12770	0
4	20250218	203900	657904470	12770	12770	12770	12770	0
5	20250218	203800	657904470	12770	12770	12770	12770	0
6	20250218	203700	657904470	12770	12770	12770	12770	0
7	20250218	203600	657904470	12770	12770	12770	12770	0
8	20250218	203500	657904470	12770	12770	12770	12770	0
9	20250218	203400	657904470	12770	12770	12770	12770	0
10	20250218	203300	657904470	12770	12770	12770	12770	0
11	20250218	203200	657904470	12770	12770	12770	12770	0
12	20250218	203100	657904470	12770	12770	12770	12770	0
13	20250218	203000	657904470	12770	12770	12770	12770	0
14	20250218	202900	657904470	12770	12770	12770	12770	0
15	20250218	202800	657904470	12770	12770	12770	12770	0
16	20250218	202700	657904470	12770	12770	12770	12770	0
17	20250218	202600	657904470	12770	12770	12770	12770	0
18	20250218	202500	657904470	12770	12770	12770	12770	0
19	20250218	202400	657904470	12770	12770	12770	12770	0
20	20250218	202300	657904470	12770	12770	12770	12770	0
21	20250218	202200	657904470	12770	12770	12770	12770	0
22	20250218	202100	657904470	12770	12770	12770	12770	0
23	20250218	202000	657904470	12770	12770	12770	12770	0
24	20250218	201900	657904470	12770	12770	12770	12770	0
25	20250218	201800	657904470	12770	12770	12770	12770	0
26	20250218	201700	657904470	12770	12770	12770	12770	0
27	20250218	201600	657904470	12770	12770	12770	12770	0
28	20250218	201500	657904470	12770	12770	12770	12770	0
29	20250218	201400	657904470	12770	12770	12770	12770	0
30	20250218	201300	657904470	12770	12770	12770	12770	0
31	20250218	201200	657904470	12770	12770	12770	12770	0
32	20250218	201100	657904470	12770	12770	12770	12770	494
33	20250218	201000	657904470	12770	12770	12770	12770	0
34	20250218	200900	657904470	12770	12770	12770	12770	0
35	20250218	200800	657904470	12770	12770	12770	12770	0
36	20250218	200700	657904470	12770	12770	12770	12770	0
37	20250218	200600	657904470	12770	12770	12770	12770	0
38	20250218	200500	657904470	12770	12770	12770	12770	0
39	20250218	200400	657904470	12770	12770	12770	12770	0
40	20250218	200300	657904470	12770	12770	12770	12770	0
41	20250218	200200	657904470	12770	12770	12770	12770	0
42	20250218	200100	657904470	12770	12770	12770	12770	0
43	20250218	200000	657904470	12770	12770	12770	12770	0
44	20250218	195900	657904470	12770	12770	12770	12770	0
45	20250218	195800	657904470	12770	12770	12770	12770	0
46	20250218	195700	657904470	12770	12770	12770	12770	0
47	20250218	195600	657904470	12770	12770	12770	12770	0
48	20250218	195500	657904470	12770	12770	12770	12770	0
49	20250218	195400	657904470	12770	12770	12770	12770	0
50	20250218	195300	657904470	12770	12770	12770	12770	0
51	20250218	195200	657904470	12770	12770	12770	12770	0
52	20250218	195100	657904470	12770	12770	12770	12770	0
53	20250218	195000	657904470	12770	12770	12770	12770	0
54	20250218	194900	657904470	12770	12770	12770	12770	0
55	20250218	194800	657904470	12770	12770	12770	12770	0
56	20250218	194700	657904470	12770	12770	12770	12770	0
57	20250218	194600	657904470	12770	12770	12770	12770	0
58	20250218	194500	657904470	12770	12770	12770	12770	0
59	20250218	194400	657904470	12770	12770	12770	12770	0
60	20250218	194300	657904470	12770	12770	12770	12770	0
61	20250218	194200	657904470	12770	12770	12770	12770	0
62	20250218	194100	657904470	12770	12770	12770	12770	494
63	20250218	194000	657904470	12770	12770	12770	12770	0
64	20250218	193900	657904470	12770	12770	12770	12770	0
65	20250218	193800	657904470	12770	12770	12770	12770	0
66	20250218	193700	657904470	12770	12770	12770	12770	0
67	20250218	193600	657904470	12770	12770	12770	12770	0
68	20250218	193500	657904470	12770	12770	12770	12770	0
69	20250218	193400	657904470	12770	12770	12770	12770	0
70	20250218	193300	657904470	12770	12770	12770	12770	0
71	20250218	193200	657904470	12770	12770	12770	12770	0
72	20250218	193100	657904470	12770	12770	12770	12770	0
73	20250218	193000	657904470	12770	12770	12770	12770	0
74	20250218	192900	657904470	12770	12770	12770	12770	0
75	20250218	192800	657904470	12770	12770	12770	12770	0
76	20250218	192700	657904470	12770	12770	12770	12770	0
77	20250218	192600	657904470	12770	12770	12770	12770	0
78	20250218	192500	657904470	12770	12770	12770	12770	0
79	20250218	192400	657904470	12770	12770	12770	12770	0
80	20250218	192300	657904470	12770	12770	12770	12770	0
81	20250218	192200	657904470	12770	12770	12770	12770	0
82	20250218	192100	657904470	12770	12770	12770	12770	0
83	20250218	192000	657904470	12770	12770	12770	12770	0
84	20250218	191900	657904470	12770	12770	12770	12770	0
85	20250218	191800	657904470	12770	12770	12770	12770	0
86	20250218	191700	657904470	12770	12770	12770	12770	0
87	20250218	191600	657904470	12770	12770	12770	12770	0
88	20250218	191500	657904470	12770	12770	12770	12770	0
89	20250218	191400	657904470	12770	12770	12770	12770	0
90	20250218	191300	657904470	12770	12770	12770	12770	0
91	20250218	191200	657904470	12770	12770	12770	12770	0
92	20250218	191100	657904470	12770	12770	12770	12770	494
93	20250218	191000	657904470	12770	12770	12770	12770	0
94	20250218	190900	657904470	12770	12770	12770	12770	0
95	20250218	190800	657904470	12770	12770	12770	12770	0
96	20250218	190700	657904470	12770	12770	12770	12770	0
97	20250218	190600	657904470	12770	12770	12770	12770	0
98	20250218	190500	657904470	12770	12770	12770	12770	0
99	20250218	190400	657904470	12770	12770	12770	12770	0
100	20250218	190300	657904470	12770	12770	12770	12770	0
101	20250218	190200	657904470	12770	12770	12770	12770	0
102	20250218	190100	657904470	12770	12770	12770	12770	0
103	20250218	190000	657904470	12770	12770	12770	12770	0
104	20250218	185900	657904470	12770	12770	12770	12770	0
105	20250218	185800	657904470	12770	12770	12770	12770	0
106	20250218	185700	657904470	12770	12770	12770	12770	0
107	20250218	185600	657904470	12770	12770	12770	12770	0
108	20250218	185500	657904470	12770	12770	12770	12770	0
109	20250218	185400	657904470	12770	12770	12770	12770	0
110	20250218	185300	657904470	12770	12770	12770	12770	0
111	20250218	185200	657904470	12770	12770	12770	12770	0
112	20250218	185100	657904470	12770	12770	12770	12770	0
113	20250218	185000	657904470	12770	12770	12770	12770	0
114	20250218	184900	657904470	12770	12770	12770	12770	0
115	20250218	184800	657904470	12770	12770	12770	12770	0
116	20250218	184700	657904470	12770	12770	12770	12770	0
117	20250218	184600	657904470	12770	12770	12770	12770	0
118	20250218	184500	657904470	12770	12770	12770	12770	0
119	20250218	184400	657904470	12770	12770	12770	12770	0
120	20250218	184300	657904470	12770	12770	12770	12770	0
121	20250218	184200	657904470	12770	12770	12770	12770	0
122	20250218	184100	657904470	12770	12770	12770	12770	494
123	20250218	184000	657904470	12770	12770	12770	12770	0
124	20250218	183900	657904470	12770	12770	12770	12770	0
125	20250218	183800	657904470	12770	12770	12770	12770	0
126	20250218	183700	657904470	12770	12770	12770	12770	0
127	20250218	183600	657904470	12770	12770	12770	12770	0
128	20250218	183500	657904470	12770	12770	12770	12770	0
129	20250218	183400	657904470	12770	12770	12770	12770	0
130	20250218	183300	657904470	12770	12770	12770	12770	0
131	20250218	183200	657904470	12770	12770	12770	12770	0
132	20250218	183100	657904470	12770	12770	12770	12770	0
133	20250218	183000	657904470	12770	12770	12770	12770	0
134	20250218	182900	657904470	12770	12770	12770	12770	0
135	20250218	182800	657904470	12770	12770	12770	12770	0
136	20250218	182700	657904470	12770	12770	12770	12770	0
137	20250218	182600	657904470	12770	12770	12770	12770	0
138	20250218	182500	657904470	12770	12770	12770	12770	0
139	20250218	182400	657904470	12770	12770	12770	12770	0
140	20250218	182300	657904470	12770	12770	12770	12770	0
141	20250218	182200	657904470	12770	12770	12770	12770	0
142	20250218	182100	657904470	12770	12770	12770	12770	0
143	20250218	182000	657904470	12770	12770	12770	12770	0
144	20250218	181900	657904470	12770	12770	12770	12770	0
145	20250218	181800	657904470	12770	12770	12770	12770	0
146	20250218	181700	657904470	12770	12770	12770	12770	0
147	20250218	181600	657904470	12770	12770	12770	12770	0
148	20250218	181500	657904470	12770	12770	12770	12770	0
149	20250218	181400	657904470	12770	12770	12770	12770	0
150	20250218	181300	657904470	12770	12770	12770	12770	0
151	20250218	181200	657904470	12770	12770	12770	12770	0
152	20250218	181100	657904470	12770	12770	12770	12770	494
153	20250218	181000	657904470	12770	12770	12770	12770	0
154	20250218	180900	657904470	12770	12770	12770	12770	0
155	20250218	180800	657904470	12770	12770	12770	12770	0
156	20250218	180700	657904470	12770	12770	12770	12770	0
157	20250218	180600	657904470	12770	12770	12770	12770	0
158	20250218	180500	657904470	12770	12770	12770	12770	0
159	20250218	180400	657904470	12770	12770	12770	12770	0
160	20250218	180300	657904470	12770	12770	12770	12770	0
161	20250218	180200	657904470	12770	12770	12770	12770	0
162	20250218	180100	657904470	12770	12770	12770	12770	0
163	20250218	180000	657904470	12770	12770	12770	12770	0
164	20250218	175900	657904470	12770	12770	12770	12770	0
165	20250218	175800	657904470	12770	12770	12770	12770	0
166	20250218	175700	657904470	12770	12770	12770	12770	0
167	20250218	175600	657904470	12770	12770	12770	12770	0
168	20250218	175500	657904470	12770	12770	12770	12770	0
169	20250218	175400	657904470	12770	12770	12770	12770	0
170	20250218	175300	657904470	12770	12770	12770	12770	0
171	20250218	175200	657904470	12770	12770	12770	12770	0
172	20250218	175100	657904470	12770	12770	12770	12770	0
173	20250218	175000	657904470	12770	12770	12770	12770	0
174	20250218	174900	657904470	12770	12770	12770	12770	0
175	20250218	174800	657904470	12770	12770	12770	12770	0
176	20250218	174700	657904470	12770	12770	12770	12770	0
177	20250218	174600	657904470	12770	12770	12770	12770	0
178	20250218	174500	657904470	12770	12770	12770	12770	0
179	20250218	174400	657904470	12770	12770	12770	12770	0
180	20250218	174300	657904470	12770	12770	12770	12770	0
181	20250218	174200	657904470	12770	12770	12770	12770	0
182	20250218	174100	657904470	12770	12770	12770	12770	494
183	20250218	174000	657904470	12770	12770	12770	12770	0
184	20250218	173900	657904470	12770	12770	12770	12770	0
185	20250218	173800	657904470	12770	12770	12770	12770	0
186	20250218	173700	657904470	12770	12770	12770	12770	0
187	20250218	173600	657904470	12770	12770	12770	12770	0
188	20250218	173500	657904470	12770	12770	12770	12770	0
189	20250218	173400	657904470	12770	12770	12770	12770	0
190	20250218	173300	657904470	12770	12770	12770	12770	0
191	20250218	173200	657904470	12770	12770	12770	12770	0
192	20250218	173100	657904470	12770	12770	12770	12770	0
193	20250218	173000	657904470	12770	12770	12770	12770	0
194	20250218	172900	657904470	12770	12770	12770	12770	0
195	20250218	172800	657904470	12770	12770	12770	12770	0
196	20250218	172700	657904470	12770	12770	12770	12770	0
197	20250218	172600	657904470	12770	12770	12770	12770	0
198	20250218	172500	657904470	12770	12770	12770	12770	0
199	20250218	172400	657904470	12770	12770	12770	12770	0
200	20250218	172300	657904470	12770	12770	12770	12770	0
201	20250218	172200	657904470	12770	12770	12770	12770	0
202	20250218	172100	657904470	12770	12770	12770	12770	0
203	20250218	172000	657904470	12770	12770	12770	12770	0
204	20250218	171900	657904470	12770	12770	12770	12770	0
205	20250218	171800	657904470	12770	12770	12770	12770	0
206	20250218	171700	657904470	12770	12770	12770	12770	0
207	20250218	171600	657904470	12770	12770	12770	12770	0
208	20250218	171500	657904470	12770	12770	12770	12770	0
209	20250218	171400	657904470	12770	12770	12770	12770	0
210	20250218	171300	657904470	12770	12770	12770	12770	0
211	20250218	171200	657904470	12770	12770	12770	12770	0
212	20250218	171100	657904470	12770	12770	12770	12770	494
213	20250218	171000	657904470	12770	12770	12770	12770	0
214	20250218	170900	657904470	12770	12770	12770	12770	0
215	20250218	170800	657904470	12770	12770	12770	12770	0
216	20250218	170700	657904470	12770	12770	12770	12770	0
217	20250218	170600	657904470	12770	12770	12770	12770	0
218	20250218	170500	657904470	12770	12770	12770	12770	0
219	20250218	170400	657904470	12770	12770	12770	12770	0
220	20250218	170300	657904470	12770	12770	12770	12770	0
221	20250218	170200	657904470	12770	12770	12770	12770	0
222	20250218	170100	657904470	12770	12770	12770	12770	0
223	20250218	170000	657904470	12770	12770	12770	12770	0
224	20250218	165900	657904470	12770	12770	12770	12770	0
225	20250218	165800	657904470	12770	12770	12770	12770	0
226	20250218	165700	657904470	12770	12770	12770	12770	0
227	20250218	165600	657904470	12770	12770	12770	12770	0
228	20250218	165500	657904470	12770	12770	12770	12770	0
229	20250218	165400	657904470	12770	12770	12770	12770	0
230	20250218	165300	657904470	12770	12770	12770	12770	0
231	20250218	165200	657904470	12770	12770	12770	12770	0
232	20250218	165100	657904470	12770	12770	12770	12770	0
233	20250218	165000	657904470	12770	12770	12770	12770	0
234	20250218	164900	657904470	12770	12770	12770	12770	0
235	20250218	164800	657904470	12770	12770	12770	12770	0
236	20250218	164700	657904470	12770	12770	12770	12770	0
237	20250218	164600	657904470	12770	12770	12770	12770	0
238	20250218	164500	657904470	12770	12770	12770	12770	0
239	20250218	164400	657904470	12770	12770	12770	12770	0
240	20250218	164300	657904470	12770	12770	12770	12770	0
241	20250218	164200	657904470	12770	12770	12770	12770	0
242	20250218	164100	657904470	12770	12770	12770	12770	494
243	20250218	164000	657904470	12770	12770	12770	12770	0
244	20250218	163900	657904470	12770	12770	12770	12770	0
245	20250218	163800	657904470	12770	12770	12770	12770	0
246	20250218	163700	657904470	12770	12770	12770	12770	0
247	20250218	163600	657904470	12770	12770	12770	12770	0
248	20250218	163500	657904470	12770	12770	12770	12770	0
249	20250218	163400	657904470	12770	12770	12770	12770	0
250	20250218	163300	657904470	12770	12770	12770	12770	0
251	20250218	163200	657904470	12770	12770	12770	12770	0
252	20250218	163100	657904470	12770	12770	12770	12770	0
253	20250218	163000	657904470	12770	12770	12770	12770	0
254	20250218	162900	657904470	12770	12770	12770	12770	0
255	20250218	162800	657904470	12770	12770	12770	12770	0
256	20250218	162700	657904470	12770	12770	12770	12770	0
257	20250218	162600	657904470	12770	12770	12770	12770	0
258	20250218	162500	657904470	12770	12770	12770	12770	0
259	20250218	162400	657904470	12770	12770	12770	12770	0
260	20250218	162300	657904470	12770	12770	12770	12770	0
261	20250218	162200	657904470	12770	12770	12770	12770	0
262	20250218	162100	657904470	12770	12770	12770	12770	0
263	20250218	162000	657904470	12770	12770	12770	12770	0
264	20250218	161900	657904470	12770	12770	12770	12770	0
265	20250218	161800	657904470	12770	12770	12770	12770	0
266	20250218	161700	657904470	12770	12770	12770	12770	0
267	20250218	161600	657904470	12770	12770	12770	12770	0
268	20250218	161500	657904470	12770	12770	12770	12770	0
269	20250218	161400	657904470	12770	12770	12770	12770	0
270	20250218	161300	657904470	12770	12770	12770	12770	0
271	20250218	161200	657904470	12770	12770	12770	12770	0
272	20250218	161100	657904470	12770	12770	12770	12770	494
273	20250218	161000	657904470	12770	12770	12770	12770	0
274	20250218	160900	657904470	12770	12770	12770	12770	0
275	20250218	160800	657904470	12770	12770	12770	12770	0
276	20250218	160700	657904470	12770	12770	12770	12770	0
277	20250218	160600	657904470	12770	12770	12770	12770	0
278	20250218	160500	657904470	12770	12770	12770	12770	0
279	20250218	160400	657904470	12770	12770	12770	12770	0
280	20250218	160300	657904470	12770	12770	12770	12770	0
281	20250218	160200	657904470	12770	12770	12770	12770	0
282	20250218	160100	657904470	12770	12770	12770	12770	0
283	20250218	160000	657904470	12770	12770	12770	12770	0
284	20250218	155900	657904470	12770	12770	12770	12770	0
285	20250218	155800	657904470	12770	12770	12770	12770	0
286	20250218	155700	657904470	12770	12770	12770	12770	0
287	20250218	155600	657904470	12770	12770	12770	12770	0
288	20250218	155500	657904470	12770	12770	12770	12770	0
289	20250218	155400	657904470	12770	12770	12770	12770	0
290	20250218	155300	657904470	12770	12770	12770	12770	0
291	20250218	155200	657904470	12770	12770	12770	12770	0
292	20250218	155100	657904470	12770	12770	12770	12770	0
293	20250218	155000	657904470	12770	12770	12770	12770	0
294	20250218	154900	657904470	12770	12770	12770	12770	0
295	20250218	154800	657904470	12770	12770	12770	12770	0
296	20250218	154700	657904470	12770	12770	12770	12770	0
297	20250218	154600	657904470	12770	12770	12770	12770	0
298	20250218	154500	657904470	12770	12770	12770	12770	0
299	20250218	154400	657904470	12770	12770	12770	12770	0
300	20250218	154300	657904470	12770	12770	12770	12770	0
301	20250218	154200	657904470	12770	12770	12770	12770	0
302	20250218	154100	657904470	12770	12770	12770	12770	494
303	20250218	154000	657904470	12770	12770	12770	12770	0
304	20250218	153900	657904470	12770	12770	12770	12770	0
305	20250218	153800	657904470	12770	12770	12770	12770	0
306	20250218	153700	657904470	12770	12770	12770	12770	0
307	20250218	153600	657904470	12770	12770	12770	12770	0
308	20250218	153500	657904470	12770	12770	12770	12770	0
309	20250218	153400	657904470	12770	12770	12770	12770	0
310	20250218	153300	657904470	12770	12770	12770	12770	0
311	20250218	153200	657904470	12770	12770	12770	12770	0
312	20250218	153100	657904470	12770	12770	12770	12770	0
313	20250218	153000	657904470	12770	12770	12770	12770	494
314	20250218	152900	651596090	12760	12760	12760	12760	0
315	20250218	152800	651596090	12760	12760	12760	12760	0
316	20250218	152700	651596090	12760	12760	12760	12760	0
317	20250218	152600	651596090	12760	12760	12760	12760	0
318	20250218	152500	651596090	12760	12760	12760	12760	0
319	20250218	152400	651596090	12760	12760	12760	12760	0
320	20250218	152300	651596090	12760	12760	12760	12760	0
321	20250218	152200	651596090	12760	12760	12760	12760	0
322	20250218	152100	651596090	12760	12760	12760	12760	0
323	20250218	152000	651596090	12760	12760	12760	12760	0
324	20250218	151900	651596090	12760	12780	12780	12760	100
325	20250218	151800	650319870	12780	12750	12780	12750	121
326	20250218	151700	648775350	12740	12710	12770	12710	919
327	20250218	151600	637063490	12710	12710	12710	12710	9
328	20250218	151500	636949100	12710	12710	12710	12710	0
329	20250218	151400	636949100	12710	12710	12710	12710	1
330	20250218	151300	636936390	12700	12700	12700	12700	0
331	20250218	151200	636936390	12700	12700	12700	12700	0
332	20250218	151100	636936390	12700	12700	12700	12700	0
333	20250218	151000	636936390	12700	12710	12720	12700	216
334	20250218	150900	634189120	12700	12700	12700	12700	0
335	20250218	150800	634189120	12700	12700	12700	12700	185
336	20250218	150700	631839620	12710	12700	12710	12700	90
337	20250218	150600	630696440	12700	12700	12700	12700	140
338	20250218	150500	628918440	12710	12710	12710	12710	2
339	20250218	150400	628893020	12710	12710	12720	12710	160
340	20250218	150300	626859030	12720	12720	12720	12720	0
341	20250218	150200	626859030	12720	12730	12730	12720	44
342	20250218	150100	626299260	12730	12710	12730	12700	287
343	20250218	150000	622649270	12700	12710	12710	12700	410
344	20250218	145900	617442090	12710	12710	12710	12710	2
345	20250218	145800	617416670	12730	12730	12730	12730	71
346	20250218	145700	616512840	12700	12700	12700	12700	0
347	20250218	145600	616512840	12700	12700	12700	12700	0
348	20250218	145500	616512840	12700	12690	12700	12690	116
349	20250218	145400	615039650	12690	12690	12690	12690	0
350	20250218	145300	615039650	12690	12690	12690	12690	0
351	20250218	145200	615039650	12690	12690	12690	12690	0
352	20250218	145100	615039650	12690	12690	12690	12690	0
353	20250218	145000	615039650	12690	12700	12700	12690	120
354	20250218	144900	613516020	12710	12710	12710	12710	0
355	20250218	144800	613516020	12710	12710	12710	12710	117
356	20250218	144700	612028950	12710	12710	12710	12710	0
357	20250218	144600	612028950	12710	12710	12710	12710	4
358	20250218	144500	611978110	12710	12710	12710	12710	0
359	20250218	144400	611978110	12710	12700	12710	12700	70
360	20250218	144300	611088640	12700	12730	12730	12700	90
361	20250218	144200	609943950	12730	12730	12730	12730	0
362	20250218	144100	609943950	12730	12740	12800	12720	6674
363	20250218	144000	524635210	12730	12660	12780	12660	4100
364	20250218	143900	472497710	12660	12660	12660	12660	0
365	20250218	143800	472497710	12660	12660	12660	12660	0
366	20250218	143700	472497710	12660	12660	12660	12660	0
367	20250218	143600	472497710	12660	12660	12660	12660	0
368	20250218	143500	472497710	12660	12660	12660	12660	0
369	20250218	143400	472497710	12660	12660	12660	12660	3
370	20250218	143300	472459730	12650	12650	12650	12650	0
371	20250218	143200	472459730	12650	12660	12660	12650	4
372	20250218	143100	472409100	12660	12660	12660	12660	2
373	20250218	143000	472383780	12660	12660	12660	12660	378
374	20250218	142900	467598300	12660	12660	12660	12660	14
375	20250218	142800	467421060	12670	12680	12680	12670	19
376	20250218	142700	467180320	12670	12670	12670	12670	32
377	20250218	142600	466774880	12670	12670	12670	12670	30
378	20250218	142500	466394780	12670	12660	12670	12660	21
379	20250218	142400	466128910	12670	12670	12670	12670	0
380	20250218	142300	466128910	12670	12670	12670	12670	0
381	20250218	142200	466128910	12670	12670	12670	12670	1
382	20250218	142100	466116240	12670	12670	12670	12670	2
383	20250218	142000	466090900	12680	12680	12680	12680	0
384	20250218	141900	466090900	12680	12680	12680	12680	0
385	20250218	141800	466090900	12680	12660	12680	12660	179
386	20250218	141700	463821850	12650	12660	12660	12650	14
387	20250218	141600	463644710	12660	12660	12660	12660	0
388	20250218	141500	463644710	12660	12660	12660	12660	0
389	20250218	141400	463644710	12660	12660	12660	12660	13
390	20250218	141300	463480130	12650	12650	12650	12650	7
391	20250218	141200	463391580	12660	12660	12660	12660	2
392	20250218	141100	463366260	12660	12660	12660	12660	1
393	20250218	141000	463353600	12670	12670	12670	12650	1068
394	20250218	140900	449838380	12670	12660	12670	12660	102
395	20250218	140800	448546240	12660	12660	12660	12660	0
396	20250218	140700	448546240	12660	12670	12670	12660	23
397	20250218	140600	448255000	12680	12680	12680	12680	2
398	20250218	140500	448229640	12680	12680	12680	12680	0
399	20250218	140400	448229640	12680	12680	12680	12680	104
400	20250218	140300	446910920	12690	12690	12690	12690	0
401	20250218	140200	446910920	12690	12690	12690	12690	1
402	20250218	140100	446898230	12690	12690	12690	12690	0
403	20250218	140000	446898230	12690	12690	12690	12690	0
404	20250218	135900	446898230	12690	12690	12690	12690	0
405	20250218	135800	446898230	12690	12690	12690	12690	1
406	20250218	135700	446885540	12690	12680	12690	12680	4
407	20250218	135600	446834790	12690	12690	12690	12690	0
408	20250218	135500	446834790	12690	12690	12690	12690	0
409	20250218	135400	446834790	12690	12690	12690	12690	10
410	20250218	135300	446707890	12690	12670	12690	12670	240
411	20250218	135200	443665120	12660	12650	12660	12650	146
412	20250218	135100	441816840	12640	12640	12640	12640	0
413	20250218	135000	441816840	12640	12650	12650	12640	428
414	20250218	134900	436405870	12660	12660	12660	12660	0
415	20250218	134800	436405870	12660	12660	12660	12660	0
416	20250218	134700	436405870	12660	12660	12660	12660	1
417	20250218	134600	436393210	12650	12650	12650	12650	0
418	20250218	134500	436393210	12650	12650	12650	12650	0
419	20250218	134400	436393210	12650	12650	12650	12650	1
420	20250218	134300	436380560	12650	12650	12650	12650	0
421	20250218	134200	436380560	12650	12650	12650	12650	1
422	20250218	134100	436367910	12660	12650	12660	12650	6
423	20250218	134000	436292000	12660	12660	12660	12660	3
424	20250218	133900	436254020	12660	12660	12660	12660	0
425	20250218	133800	436254020	12660	12660	12660	12660	0
426	20250218	133700	436254020	12660	12660	12660	12660	0
427	20250218	133600	436254020	12660	12660	12660	12660	0
428	20250218	133500	436254020	12660	12660	12660	12660	10
429	20250218	133400	436127420	12660	12660	12660	12660	0
430	20250218	133300	436127420	12660	12660	12660	12660	0
431	20250218	133200	436127420	12660	12660	12660	12660	0
432	20250218	133100	436127420	12660	12660	12660	12660	0
433	20250218	133000	436127420	12660	12660	12660	12660	0
434	20250218	132900	436127420	12660	12660	12660	12660	0
435	20250218	132800	436127420	12660	12660	12660	12660	0
436	20250218	132700	436127420	12660	12660	12660	12660	0
437	20250218	132600	436127420	12660	12660	12660	12660	0
438	20250218	132500	436127420	12660	12660	12660	12660	40
439	20250218	132400	435621020	12660	12660	12660	12660	0
440	20250218	132300	435621020	12660	12660	12660	12660	22
441	20250218	132200	435342500	12660	12660	12660	12660	11
442	20250218	132100	435203240	12660	12670	12670	12660	169
443	20250218	132000	433063680	12670	12670	12670	12670	7
444	20250218	131900	432974990	12670	12670	12670	12670	107
445	20250218	131800	431619300	12670	12650	12670	12650	12
446	20250218	131700	431467380	12650	12650	12650	12650	36
447	20250218	131600	431011980	12650	12660	12660	12630	2777
448	20250218	131500	395914550	12670	12670	12670	12670	5
449	20250218	131400	395851200	12670	12660	12670	12660	253
450	20250218	131300	392645700	12660	12660	12660	12660	0
451	20250218	131200	392645700	12660	12660	12660	12660	1
452	20250218	131100	392633040	12660	12660	12660	12660	0
453	20250218	131000	392633040	12660	12660	12660	12660	0
454	20250218	130900	392633040	12660	12680	12680	12660	590
455	20250218	130800	385158910	12700	12700	12700	12700	0
456	20250218	130700	385158910	12700	12700	12700	12700	19
457	20250218	130600	384917610	12700	12690	12700	12690	10
458	20250218	130500	384790630	12700	12690	12700	12690	10
459	20250218	130400	384663650	12700	12700	12700	12700	0
460	20250218	130300	384663650	12700	12700	12700	12700	0
461	20250218	130200	384663650	12700	12680	12700	12680	2
462	20250218	130100	384638270	12670	12670	12670	12670	0
463	20250218	130000	384638270	12670	12670	12670	12670	0
464	20250218	125900	384638270	12670	12670	12670	12670	2
465	20250218	125800	384612930	12660	12660	12660	12660	0
466	20250218	125700	384612930	12660	12670	12670	12660	125
467	20250218	125600	383030340	12670	12670	12670	12670	2
468	20250218	125500	383005000	12670	12670	12670	12670	0
469	20250218	125400	383005000	12670	12670	12670	12670	0
470	20250218	125300	383005000	12670	12670	12670	12670	10
471	20250218	125200	382878300	12670	12670	12670	12670	65
472	20250218	125100	382054750	12670	12670	12670	12670	34
473	20250218	125000	381623970	12680	12700	12700	12680	372
474	20250218	124900	376906150	12700	12700	12700	12700	16
475	20250218	124800	376702950	12700	12700	12700	12700	3
476	20250218	124700	376664850	12700	12700	12700	12700	0
477	20250218	124600	376664850	12700	12700	12700	12700	0
478	20250218	124500	376664850	12700	12700	12700	12700	0
479	20250218	124400	376664850	12700	12700	12700	12700	0
480	20250218	124300	376664850	12700	12700	12700	12700	0
481	20250218	124200	376664850	12700	12700	12700	12700	0
482	20250218	124100	376664850	12700	12700	12700	12700	1
483	20250218	124000	376652150	12690	12690	12690	12690	0
484	20250218	123900	376652150	12690	12690	12690	12690	27
485	20250218	123800	376309520	12690	12710	12710	12690	586
486	20250218	123700	368863880	12710	12710	12710	12710	75
487	20250218	123600	367910630	12720	12720	12720	12720	0
488	20250218	123500	367910630	12720	12720	12730	12690	69
489	20250218	123400	367032800	12740	12740	12740	12740	0
490	20250218	123300	367032800	12740	12740	12740	12740	0
491	20250218	123200	367032800	12740	12740	12740	12740	0
492	20250218	123100	367032800	12740	12720	12740	12720	3
493	20250218	123000	366994610	12730	12730	12730	12730	0
494	20250218	122900	366994610	12730	12730	12730	12730	0
495	20250218	122800	366994610	12730	12710	12730	12710	200
496	20250218	122700	364449350	12710	12710	12710	12710	0
497	20250218	122600	364449350	12710	12700	12710	12700	268
498	20250218	122500	361044200	12680	12680	12680	12680	0
499	20250218	122400	361044200	12680	12680	12680	12680	160
500	20250218	122300	359015400	12690	12690	12700	12690	136
501	20250218	122200	357289020	12690	12690	12690	12690	268
502	20250218	122100	353888100	12690	12690	12690	12690	2
503	20250218	122000	353862720	12690	12690	12690	12690	0
504	20250218	121900	353862720	12690	12690	12690	12690	0
505	20250218	121800	353862720	12690	12690	12690	12690	0
506	20250218	121700	353862720	12690	12690	12690	12690	0
507	20250218	121600	353862720	12690	12690	12690	12690	6
508	20250218	121500	353786580	12690	12690	12690	12690	1
509	20250218	121400	353773890	12690	12690	12690	12690	1
510	20250218	121300	353761200	12690	12690	12690	12690	384
511	20250218	121200	348888240	12690	12690	12690	12690	0
512	20250218	121100	348888240	12690	12700	12700	12690	429
513	20250218	121000	343440670	12710	12710	12710	12710	0
514	20250218	120900	343440670	12710	12710	12710	12710	0
515	20250218	120800	343440670	12710	12710	12710	12710	5
516	20250218	120700	343377120	12710	12710	12710	12710	2
517	20250218	120600	343351700	12700	12700	12700	12700	0
518	20250218	120500	343351700	12700	12700	12700	12700	0
519	20250218	120400	343351700	12700	12700	12700	12700	0
520	20250218	120300	343351700	12700	12700	12700	12700	0
521	20250218	120200	343351700	12700	12700	12700	12700	0
522	20250218	120100	343351700	12700	12700	12700	12700	0
523	20250218	120000	343351700	12700	12700	12700	12700	0
524	20250218	115900	343351700	12700	12700	12700	12700	0
525	20250218	115800	343351700	12700	12700	12700	12700	0
526	20250218	115700	343351700	12700	12700	12700	12700	0
527	20250218	115600	343351700	12700	12700	12700	12700	0
528	20250218	115500	343351700	12700	12700	12700	12700	1
529	20250218	115400	343339000	12710	12710	12710	12710	0
530	20250218	115300	343339000	12710	12710	12710	12710	1
531	20250218	115200	343326290	12710	12710	12710	12710	0
532	20250218	115100	343326290	12710	12710	12710	12710	0
533	20250218	115000	343326290	12710	12710	12710	12710	0
534	20250218	114900	343326290	12710	12710	12710	12710	0
535	20250218	114800	343326290	12710	12710	12710	12710	0
536	20250218	114700	343326290	12710	12710	12710	12710	5
537	20250218	114600	343262740	12710	12710	12710	12710	0
538	20250218	114500	343262740	12710	12710	12710	12710	40
539	20250218	114400	342754340	12700	12700	12700	12700	0
540	20250218	114300	342754340	12700	12700	12700	12700	0
541	20250218	114200	342754340	12700	12700	12700	12700	180
542	20250218	114100	340468340	12700	12700	12700	12700	1
543	20250218	114000	340455640	12700	12700	12700	12700	107
544	20250218	113900	339096740	12710	12710	12710	12710	10
545	20250218	113800	338969640	12710	12710	12710	12710	60
546	20250218	113700	338207040	12710	12710	12710	12710	0
547	20250218	113600	338207040	12710	12710	12710	12710	0
548	20250218	113500	338207040	12710	12710	12710	12710	0
549	20250218	113400	338207040	12710	12710	12710	12710	10
550	20250218	113300	338079940	12710	12710	12730	12700	388
551	20250218	113200	333145240	12710	12710	12710	12710	0
552	20250218	113100	333145240	12710	12710	12710	12710	0
553	20250218	113000	333145240	12710	12710	12710	12710	0
554	20250218	112900	333145240	12710	12710	12710	12710	57
555	20250218	112800	332420770	12710	12710	12710	12710	40
556	20250218	112700	331912370	12710	12710	12710	12710	0
557	20250218	112600	331912370	12710	12710	12710	12710	70
558	20250218	112500	331022670	12710	12710	12710	12710	0
559	20250218	112400	331022670	12710	12710	12710	12710	0
560	20250218	112300	331022670	12710	12710	12710	12710	1
561	20250218	112200	331009960	12710	12710	12710	12710	0
562	20250218	112100	331009960	12710	12710	12710	12710	497
563	20250218	112000	324693090	12710	12720	12720	12710	400
564	20250218	111900	319608050	12720	12720	12720	12720	0
565	20250218	111800	319608050	12720	12720	12720	12720	0
566	20250218	111700	319608050	12720	12710	12730	12710	908
567	20250218	111600	308053390	12690	12620	12690	12610	2521
568	20250218	111500	276193230	12630	12630	12630	12630	1
569	20250218	111400	276180600	12620	12640	12640	12610	2281
570	20250218	111300	247397780	12650	12650	12650	12650	73
571	20250218	111200	246474330	12650	12660	12660	12650	202
572	20250218	111100	243918230	12660	12660	12660	12660	100
573	20250218	111000	242652230	12660	12680	12680	12660	410
574	20250218	110900	237457400	12680	12680	12680	12680	0
575	20250218	110800	237457400	12680	12680	12680	12680	27
576	20250218	110700	237115040	12680	12680	12680	12680	480
577	20250218	110600	231028640	12690	12690	12690	12690	0
578	20250218	110500	231028640	12690	12690	12690	12690	1
579	20250218	110400	231015950	12680	12680	12680	12680	0
580	20250218	110300	231015950	12680	12680	12680	12680	0
581	20250218	110200	231015950	12680	12680	12680	12680	0
582	20250218	110100	231015950	12680	12700	12700	12680	307
583	20250218	110000	227120200	12700	12710	12710	12700	245
584	20250218	105900	224006760	12690	12690	12690	12690	0
585	20250218	105800	224006760	12690	12690	12690	12690	30
586	20250218	105700	223626060	12690	12690	12690	12690	13
587	20250218	105600	223461090	12680	12690	12690	12680	69
588	20250218	105500	222586070	12690	12690	12690	12690	0
589	20250218	105400	222586070	12690	12690	12690	12690	1
590	20250218	105300	222573380	12680	12680	12680	12680	2
591	20250218	105200	222548020	12680	12680	12680	12680	0
592	20250218	105100	222548020	12680	12680	12680	12680	98
593	20250218	105000	221305380	12680	12680	12680	12680	0
594	20250218	104900	221305380	12680	12700	12700	12680	388
595	20250218	104800	216380680	12700	12700	12700	12700	0
596	20250218	104700	216380680	12700	12700	12700	12700	0
597	20250218	104600	216380680	12700	12700	12700	12700	0
598	20250218	104500	216380680	12700	12700	12700	12700	0
599	20250218	104400	216380680	12700	12700	12700	12700	0
600	20250218	104300	216380680	12700	12700	12700	12700	40
601	20250218	104200	215872680	12700	12710	12730	12700	435
602	20250218	104100	210341110	12690	12690	12690	12690	120
603	20250218	104000	208818310	12700	12700	12700	12700	30
604	20250218	103900	208437310	12690	12690	12690	12690	0
605	20250218	103800	208437310	12690	12690	12690	12690	0
606	20250218	103700	208437310	12690	12700	12700	12690	797
607	20250218	103600	198321380	12690	12690	12690	12690	231
608	20250218	103500	195389990	12700	12700	12700	12700	5
609	20250218	103400	195326490	12710	12720	12720	12690	2708
610	20250218	103300	160919830	12720	12720	12720	12720	218
611	20250218	103200	158146870	12720	12720	12720	12720	0
612	20250218	103100	158146870	12720	12720	12720	12720	4
613	20250218	103000	158095990	12720	12720	12720	12720	4
614	20250218	102900	158045110	12720	12720	12720	12720	0
615	20250218	102800	158045110	12720	12720	12720	12720	200
616	20250218	102700	155501110	12720	12720	12720	12720	0
617	20250218	102600	155501110	12720	12730	12730	12720	241
618	20250218	102500	152435580	12730	12730	12730	12730	1
619	20250218	102400	152422850	12730	12730	12730	12730	0
620	20250218	102300	152422850	12730	12730	12730	12730	0
621	20250218	102200	152422850	12730	12730	12730	12730	30
622	20250218	102100	152040950	12720	12720	12720	12720	0
623	20250218	102000	152040950	12720	12720	12720	12720	10
624	20250218	101900	151913750	12720	12730	12730	12720	298
625	20250218	101800	148122550	12730	12730	12730	12730	100
626	20250218	101700	146849550	12730	12730	12730	12730	111
627	20250218	101600	145436520	12730	12730	12730	12730	0
628	20250218	101500	145436520	12730	12730	12730	12730	0
629	20250218	101400	145436520	12730	12730	12730	12730	0
630	20250218	101300	145436520	12730	12730	12730	12730	0
631	20250218	101200	145436520	12730	12730	12730	12730	0
632	20250218	101100	145436520	12730	12730	12730	12730	0
633	20250218	101000	145436520	12730	12730	12730	12730	0
634	20250218	100900	145436520	12730	12730	12730	12730	4
635	20250218	100800	145385600	12730	12730	12730	12730	0
636	20250218	100700	145385600	12730	12730	12730	12730	10
637	20250218	100600	145258300	12740	12740	12740	12740	3
638	20250218	100500	145220080	12740	12740	12740	12740	0
639	20250218	100400	145220080	12740	12740	12740	12740	10
640	20250218	100300	145092680	12740	12730	12740	12720	80
641	20250218	100200	144074840	12730	12730	12730	12730	5
642	20250218	100100	144011190	12730	12740	12740	12730	203
643	20250218	100000	141426140	12750	12760	12770	12750	3
644	20250218	095900	141387860	12770	12770	12770	12770	0
645	20250218	095800	141387860	12770	12750	12770	12750	33
646	20250218	095700	140966710	12770	12760	12770	12760	121
647	20250218	095600	139421560	12760	12760	12760	12760	292
648	20250218	095500	135695640	12760	12690	12770	12690	1138
649	20250218	095400	121210790	12680	12680	12680	12680	0
650	20250218	095300	121210790	12680	12680	12680	12680	0
651	20250218	095200	121210790	12680	12680	12680	12680	6
652	20250218	095100	121134710	12670	12670	12670	12670	0
653	20250218	095000	121134710	12670	12670	12670	12670	0
654	20250218	094900	121134710	12670	12670	12670	12670	0
655	20250218	094800	121134710	12670	12670	12670	12670	0
656	20250218	094700	121134710	12670	12670	12670	12670	0
657	20250218	094600	121134710	12670	12670	12670	12670	1
658	20250218	094500	121122040	12680	12680	12680	12680	5
659	20250218	094400	121058640	12680	12660	12680	12660	428
660	20250218	094300	115636590	12660	12670	12670	12660	574
661	20250218	094200	108369690	12660	12680	12680	12660	963
662	20250218	094100	96169650	12680	12690	12690	12680	129
663	20250218	094000	94532730	12680	12680	12680	12680	629
664	20250218	093900	86557010	12680	12680	12680	12680	16
665	20250218	093800	86354130	12680	12670	12680	12670	323
666	20250218	093700	82258690	12680	12700	12700	12680	573
667	20250218	093600	74991040	12700	12700	12700	12700	0
668	20250218	093500	74991040	12700	12700	12700	12700	0
669	20250218	093400	74991040	12700	12700	12700	12700	0
670	20250218	093300	74991040	12700	12700	12700	12700	3
671	20250218	093200	74952940	12700	12740	12740	12700	271
672	20250218	093100	71509980	12740	12740	12740	12740	0
673	20250218	093000	71509980	12740	12740	12740	12740	1
674	20250218	092900	71497240	12730	12730	12730	12730	2
675	20250218	092800	71471780	12730	12730	12730	12730	8
676	20250218	092700	71369940	12740	12700	12740	12700	755
677	20250218	092600	61773510	12700	12700	12700	12700	0
678	20250218	092500	61773510	12700	12700	12700	12700	240
679	20250218	092400	58725510	12700	12720	12720	12700	88
680	20250218	092300	57607010	12730	12740	12740	12730	173
681	20250218	092200	55403080	12740	12740	12740	12740	140
682	20250218	092100	53619480	12730	12720	12730	12720	22
683	20250218	092000	53339620	12710	12710	12710	12710	3
684	20250218	091900	53301490	12710	12710	12710	12710	97
685	20250218	091800	52068620	12710	12700	12710	12690	667
686	20250218	091700	43603570	12690	12690	12690	12690	43
687	20250218	091600	43057900	12680	12670	12680	12670	138
688	20250218	091500	41309300	12670	12670	12670	12670	376
689	20250218	091400	36545380	12670	12700	12700	12670	365
690	20250218	091300	31914690	12710	12720	12720	12700	381
691	20250218	091200	27071910	12720	12740	12740	12720	119
692	20250218	091100	25558210	12720	12720	12720	12720	0
693	20250218	091000	25558210	12720	12720	12720	12720	3
694	20250218	090900	25520050	12720	12720	12720	12720	40
695	20250218	090800	25011250	12740	12740	12740	12740	2
696	20250218	090700	24985770	12720	12730	12730	12720	184
697	20250218	090600	22643460	12710	12700	12710	12700	29
698	20250218	090500	22274880	12700	12700	12700	12700	261
699	20250218	090400	18960180	12690	12690	12690	12690	27
700	20250218	090300	18617550	12680	12690	12690	12680	88
701	20250218	090200	17501580	12700	12680	12700	12680	115
702	20250218	090100	16042380	12670	12700	12700	12660	362
703	20250218	090000	11448890	12700	12750	12750	12700	898