KissMeData/222800/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	205000	41462950450	18900	18900	18900	18900	38323
3	20250218	204900	41462950450	18900	18900	18900	18900	0
4	20250218	204800	41462950450	18900	18900	18900	18900	0
5	20250218	204700	41462950450	18900	18900	18900	18900	0
6	20250218	204600	41462950450	18900	18900	18900	18900	0
7	20250218	204500	41462950450	18900	18900	18900	18900	0
8	20250218	204400	41462950450	18900	18900	18900	18900	0
9	20250218	204300	41462950450	18900	18900	18900	18900	0
10	20250218	204200	41462950450	18900	18900	18900	18900	0
11	20250218	204100	41462950450	18900	18900	18900	18900	0
12	20250218	204000	41462950450	18900	18900	18900	18900	0
13	20250218	203900	41462950450	18900	18900	18900	18900	0
14	20250218	203800	41462950450	18900	18900	18900	18900	0
15	20250218	203700	41462950450	18900	18900	18900	18900	0
16	20250218	203600	41462950450	18900	18900	18900	18900	0
17	20250218	203500	41462950450	18900	18900	18900	18900	0
18	20250218	203400	41462950450	18900	18900	18900	18900	0
19	20250218	203300	41462950450	18900	18900	18900	18900	0
20	20250218	203200	41462950450	18900	18900	18900	18900	0
21	20250218	203100	41462950450	18900	18900	18900	18900	0
22	20250218	203000	41462950450	18900	18900	18900	18900	0
23	20250218	202900	41462950450	18900	18900	18900	18900	0
24	20250218	202800	41462950450	18900	18900	18900	18900	0
25	20250218	202700	41462950450	18900	18900	18900	18900	0
26	20250218	202600	41462950450	18900	18900	18900	18900	0
27	20250218	202500	41462950450	18900	18900	18900	18900	0
28	20250218	202400	41462950450	18900	18900	18900	18900	0
29	20250218	202300	41462950450	18900	18900	18900	18900	0
30	20250218	202200	41462950450	18900	18900	18900	18900	0
31	20250218	202100	41462950450	18900	18900	18900	18900	0
32	20250218	202000	41462950450	18900	18900	18900	18900	38323
33	20250218	201900	41462950450	18900	18900	18900	18900	0
34	20250218	201800	41462950450	18900	18900	18900	18900	0
35	20250218	201700	41462950450	18900	18900	18900	18900	0
36	20250218	201600	41462950450	18900	18900	18900	18900	0
37	20250218	201500	41462950450	18900	18900	18900	18900	0
38	20250218	201400	41462950450	18900	18900	18900	18900	0
39	20250218	201300	41462950450	18900	18900	18900	18900	0
40	20250218	201200	41462950450	18900	18900	18900	18900	0
41	20250218	201100	41462950450	18900	18900	18900	18900	0
42	20250218	201000	41462950450	18900	18900	18900	18900	0
43	20250218	200900	41462950450	18900	18900	18900	18900	0
44	20250218	200800	41462950450	18900	18900	18900	18900	0
45	20250218	200700	41462950450	18900	18900	18900	18900	0
46	20250218	200600	41462950450	18900	18900	18900	18900	0
47	20250218	200500	41462950450	18900	18900	18900	18900	0
48	20250218	200400	41462950450	18900	18900	18900	18900	0
49	20250218	200300	41462950450	18900	18900	18900	18900	0
50	20250218	200200	41462950450	18900	18900	18900	18900	0
51	20250218	200100	41462950450	18900	18900	18900	18900	0
52	20250218	200000	41462950450	18900	18900	18900	18900	0
53	20250218	195900	41462950450	18900	18900	18900	18900	0
54	20250218	195800	41462950450	18900	18900	18900	18900	0
55	20250218	195700	41462950450	18900	18900	18900	18900	0
56	20250218	195600	41462950450	18900	18900	18900	18900	0
57	20250218	195500	41462950450	18900	18900	18900	18900	0
58	20250218	195400	41462950450	18900	18900	18900	18900	0
59	20250218	195300	41462950450	18900	18900	18900	18900	0
60	20250218	195200	41462950450	18900	18900	18900	18900	0
61	20250218	195100	41462950450	18900	18900	18900	18900	0
62	20250218	195000	41462950450	18900	18900	18900	18900	38323
63	20250218	194900	41462950450	18900	18900	18900	18900	0
64	20250218	194800	41462950450	18900	18900	18900	18900	0
65	20250218	194700	41462950450	18900	18900	18900	18900	0
66	20250218	194600	41462950450	18900	18900	18900	18900	0
67	20250218	194500	41462950450	18900	18900	18900	18900	0
68	20250218	194400	41462950450	18900	18900	18900	18900	0
69	20250218	194300	41462950450	18900	18900	18900	18900	0
70	20250218	194200	41462950450	18900	18900	18900	18900	0
71	20250218	194100	41462950450	18900	18900	18900	18900	0
72	20250218	194000	41462950450	18900	18900	18900	18900	0
73	20250218	193900	41462950450	18900	18900	18900	18900	0
74	20250218	193800	41462950450	18900	18900	18900	18900	0
75	20250218	193700	41462950450	18900	18900	18900	18900	0
76	20250218	193600	41462950450	18900	18900	18900	18900	0
77	20250218	193500	41462950450	18900	18900	18900	18900	0
78	20250218	193400	41462950450	18900	18900	18900	18900	0
79	20250218	193300	41462950450	18900	18900	18900	18900	0
80	20250218	193200	41462950450	18900	18900	18900	18900	0
81	20250218	193100	41462950450	18900	18900	18900	18900	0
82	20250218	193000	41462950450	18900	18900	18900	18900	0
83	20250218	192900	41462950450	18900	18900	18900	18900	0
84	20250218	192800	41462950450	18900	18900	18900	18900	0
85	20250218	192700	41462950450	18900	18900	18900	18900	0
86	20250218	192600	41462950450	18900	18900	18900	18900	0
87	20250218	192500	41462950450	18900	18900	18900	18900	0
88	20250218	192400	41462950450	18900	18900	18900	18900	0
89	20250218	192300	41462950450	18900	18900	18900	18900	0
90	20250218	192200	41462950450	18900	18900	18900	18900	0
91	20250218	192100	41462950450	18900	18900	18900	18900	0
92	20250218	192000	41462950450	18900	18900	18900	18900	38323
93	20250218	191900	41462950450	18900	18900	18900	18900	0
94	20250218	191800	41462950450	18900	18900	18900	18900	0
95	20250218	191700	41462950450	18900	18900	18900	18900	0
96	20250218	191600	41462950450	18900	18900	18900	18900	0
97	20250218	191500	41462950450	18900	18900	18900	18900	0
98	20250218	191400	41462950450	18900	18900	18900	18900	0
99	20250218	191300	41462950450	18900	18900	18900	18900	0
100	20250218	191200	41462950450	18900	18900	18900	18900	0
101	20250218	191100	41462950450	18900	18900	18900	18900	0
102	20250218	191000	41462950450	18900	18900	18900	18900	0
103	20250218	190900	41462950450	18900	18900	18900	18900	0
104	20250218	190800	41462950450	18900	18900	18900	18900	0
105	20250218	190700	41462950450	18900	18900	18900	18900	0
106	20250218	190600	41462950450	18900	18900	18900	18900	0
107	20250218	190500	41462950450	18900	18900	18900	18900	0
108	20250218	190400	41462950450	18900	18900	18900	18900	0
109	20250218	190300	41462950450	18900	18900	18900	18900	0
110	20250218	190200	41462950450	18900	18900	18900	18900	0
111	20250218	190100	41462950450	18900	18900	18900	18900	0
112	20250218	190000	41462950450	18900	18900	18900	18900	0
113	20250218	185900	41462950450	18900	18900	18900	18900	0
114	20250218	185800	41462950450	18900	18900	18900	18900	0
115	20250218	185700	41462950450	18900	18900	18900	18900	0
116	20250218	185600	41462950450	18900	18900	18900	18900	0
117	20250218	185500	41462950450	18900	18900	18900	18900	0
118	20250218	185400	41462950450	18900	18900	18900	18900	0
119	20250218	185300	41462950450	18900	18900	18900	18900	0
120	20250218	185200	41462950450	18900	18900	18900	18900	0
121	20250218	185100	41462950450	18900	18900	18900	18900	0
122	20250218	185000	41462950450	18900	18900	18900	18900	38323
123	20250218	184900	41462950450	18900	18900	18900	18900	0
124	20250218	184800	41462950450	18900	18900	18900	18900	0
125	20250218	184700	41462950450	18900	18900	18900	18900	0
126	20250218	184600	41462950450	18900	18900	18900	18900	0
127	20250218	184500	41462950450	18900	18900	18900	18900	0
128	20250218	184400	41462950450	18900	18900	18900	18900	0
129	20250218	184300	41462950450	18900	18900	18900	18900	0
130	20250218	184200	41462950450	18900	18900	18900	18900	0
131	20250218	184100	41462950450	18900	18900	18900	18900	0
132	20250218	184000	41462950450	18900	18900	18900	18900	0
133	20250218	183900	41462950450	18900	18900	18900	18900	0
134	20250218	183800	41462950450	18900	18900	18900	18900	0
135	20250218	183700	41462950450	18900	18900	18900	18900	0
136	20250218	183600	41462950450	18900	18900	18900	18900	0
137	20250218	183500	41462950450	18900	18900	18900	18900	0
138	20250218	183400	41462950450	18900	18900	18900	18900	0
139	20250218	183300	41462950450	18900	18900	18900	18900	0
140	20250218	183200	41462950450	18900	18900	18900	18900	0
141	20250218	183100	41462950450	18900	18900	18900	18900	0
142	20250218	183000	41462950450	18900	18900	18900	18900	0
143	20250218	182900	41462950450	18900	18900	18900	18900	0
144	20250218	182800	41462950450	18900	18900	18900	18900	0
145	20250218	182700	41462950450	18900	18900	18900	18900	0
146	20250218	182600	41462950450	18900	18900	18900	18900	0
147	20250218	182500	41462950450	18900	18900	18900	18900	0
148	20250218	182400	41462950450	18900	18900	18900	18900	0
149	20250218	182300	41462950450	18900	18900	18900	18900	0
150	20250218	182200	41462950450	18900	18900	18900	18900	0
151	20250218	182100	41462950450	18900	18900	18900	18900	0
152	20250218	182000	41462950450	18900	18900	18900	18900	38323
153	20250218	181900	41462950450	18900	18900	18900	18900	0
154	20250218	181800	41462950450	18900	18900	18900	18900	0
155	20250218	181700	41462950450	18900	18900	18900	18900	0
156	20250218	181600	41462950450	18900	18900	18900	18900	0
157	20250218	181500	41462950450	18900	18900	18900	18900	0
158	20250218	181400	41462950450	18900	18900	18900	18900	0
159	20250218	181300	41462950450	18900	18900	18900	18900	0
160	20250218	181200	41462950450	18900	18900	18900	18900	0
161	20250218	181100	41462950450	18900	18900	18900	18900	0
162	20250218	181000	41462950450	18900	18900	18900	18900	0
163	20250218	180900	41462950450	18900	18900	18900	18900	0
164	20250218	180800	41462950450	18900	18900	18900	18900	0
165	20250218	180700	41462950450	18900	18900	18900	18900	0
166	20250218	180600	41462950450	18900	18900	18900	18900	0
167	20250218	180500	41462950450	18900	18900	18900	18900	0
168	20250218	180400	41462950450	18900	18900	18900	18900	0
169	20250218	180300	41462950450	18900	18900	18900	18900	0
170	20250218	180200	41462950450	18900	18900	18900	18900	0
171	20250218	180100	41462950450	18900	18900	18900	18900	0
172	20250218	180000	41462950450	18900	18900	18900	18900	0
173	20250218	175900	41462950450	18900	18900	18900	18900	0
174	20250218	175800	41462950450	18900	18900	18900	18900	0
175	20250218	175700	41462950450	18900	18900	18900	18900	0
176	20250218	175600	41462950450	18900	18900	18900	18900	0
177	20250218	175500	41462950450	18900	18900	18900	18900	0
178	20250218	175400	41462950450	18900	18900	18900	18900	0
179	20250218	175300	41462950450	18900	18900	18900	18900	0
180	20250218	175200	41462950450	18900	18900	18900	18900	0
181	20250218	175100	41462950450	18900	18900	18900	18900	0
182	20250218	175000	41462950450	18900	18900	18900	18900	38323
183	20250218	174900	41462950450	18900	18900	18900	18900	0
184	20250218	174800	41462950450	18900	18900	18900	18900	0
185	20250218	174700	41462950450	18900	18900	18900	18900	0
186	20250218	174600	41462950450	18900	18900	18900	18900	0
187	20250218	174500	41462950450	18900	18900	18900	18900	0
188	20250218	174400	41462950450	18900	18900	18900	18900	0
189	20250218	174300	41462950450	18900	18900	18900	18900	0
190	20250218	174200	41462950450	18900	18900	18900	18900	0
191	20250218	174100	41462950450	18900	18900	18900	18900	0
192	20250218	174000	41462950450	18900	18900	18900	18900	0
193	20250218	173900	41462950450	18900	18900	18900	18900	0
194	20250218	173800	41462950450	18900	18900	18900	18900	0
195	20250218	173700	41462950450	18900	18900	18900	18900	0
196	20250218	173600	41462950450	18900	18900	18900	18900	0
197	20250218	173500	41462950450	18900	18900	18900	18900	0
198	20250218	173400	41462950450	18900	18900	18900	18900	0
199	20250218	173300	41462950450	18900	18900	18900	18900	0
200	20250218	173200	41462950450	18900	18900	18900	18900	0
201	20250218	173100	41462950450	18900	18900	18900	18900	0
202	20250218	173000	41462950450	18900	18900	18900	18900	0
203	20250218	172900	41462950450	18900	18900	18900	18900	0
204	20250218	172800	41462950450	18900	18900	18900	18900	0
205	20250218	172700	41462950450	18900	18900	18900	18900	0
206	20250218	172600	41462950450	18900	18900	18900	18900	0
207	20250218	172500	41462950450	18900	18900	18900	18900	0
208	20250218	172400	41462950450	18900	18900	18900	18900	0
209	20250218	172300	41462950450	18900	18900	18900	18900	0
210	20250218	172200	41462950450	18900	18900	18900	18900	0
211	20250218	172100	41462950450	18900	18900	18900	18900	0
212	20250218	172000	41462950450	18900	18900	18900	18900	38323
213	20250218	171900	41462950450	18900	18900	18900	18900	0
214	20250218	171800	41462950450	18900	18900	18900	18900	0
215	20250218	171700	41462950450	18900	18900	18900	18900	0
216	20250218	171600	41462950450	18900	18900	18900	18900	0
217	20250218	171500	41462950450	18900	18900	18900	18900	0
218	20250218	171400	41462950450	18900	18900	18900	18900	0
219	20250218	171300	41462950450	18900	18900	18900	18900	0
220	20250218	171200	41462950450	18900	18900	18900	18900	0
221	20250218	171100	41462950450	18900	18900	18900	18900	0
222	20250218	171000	41462950450	18900	18900	18900	18900	0
223	20250218	170900	41462950450	18900	18900	18900	18900	0
224	20250218	170800	41462950450	18900	18900	18900	18900	0
225	20250218	170700	41462950450	18900	18900	18900	18900	0
226	20250218	170600	41462950450	18900	18900	18900	18900	0
227	20250218	170500	41462950450	18900	18900	18900	18900	0
228	20250218	170400	41462950450	18900	18900	18900	18900	0
229	20250218	170300	41462950450	18900	18900	18900	18900	0
230	20250218	170200	41462950450	18900	18900	18900	18900	0
231	20250218	170100	41462950450	18900	18900	18900	18900	0
232	20250218	170000	41462950450	18900	18900	18900	18900	0
233	20250218	165900	41462950450	18900	18900	18900	18900	0
234	20250218	165800	41462950450	18900	18900	18900	18900	0
235	20250218	165700	41462950450	18900	18900	18900	18900	0
236	20250218	165600	41462950450	18900	18900	18900	18900	0
237	20250218	165500	41462950450	18900	18900	18900	18900	0
238	20250218	165400	41462950450	18900	18900	18900	18900	0
239	20250218	165300	41462950450	18900	18900	18900	18900	0
240	20250218	165200	41462950450	18900	18900	18900	18900	0
241	20250218	165100	41462950450	18900	18900	18900	18900	0
242	20250218	165000	41462950450	18900	18900	18900	18900	38323
243	20250218	164900	41462950450	18900	18900	18900	18900	0
244	20250218	164800	41462950450	18900	18900	18900	18900	0
245	20250218	164700	41462950450	18900	18900	18900	18900	0
246	20250218	164600	41462950450	18900	18900	18900	18900	0
247	20250218	164500	41462950450	18900	18900	18900	18900	0
248	20250218	164400	41462950450	18900	18900	18900	18900	0
249	20250218	164300	41462950450	18900	18900	18900	18900	0
250	20250218	164200	41462950450	18900	18900	18900	18900	0
251	20250218	164100	41462950450	18900	18900	18900	18900	0
252	20250218	164000	41462950450	18900	18900	18900	18900	0
253	20250218	163900	41462950450	18900	18900	18900	18900	0
254	20250218	163800	41462950450	18900	18900	18900	18900	0
255	20250218	163700	41462950450	18900	18900	18900	18900	0
256	20250218	163600	41462950450	18900	18900	18900	18900	0
257	20250218	163500	41462950450	18900	18900	18900	18900	0
258	20250218	163400	41462950450	18900	18900	18900	18900	0
259	20250218	163300	41462950450	18900	18900	18900	18900	0
260	20250218	163200	41462950450	18900	18900	18900	18900	0
261	20250218	163100	41462950450	18900	18900	18900	18900	0
262	20250218	163000	41462950450	18900	18900	18900	18900	0
263	20250218	162900	41462950450	18900	18900	18900	18900	0
264	20250218	162800	41462950450	18900	18900	18900	18900	0
265	20250218	162700	41462950450	18900	18900	18900	18900	0
266	20250218	162600	41462950450	18900	18900	18900	18900	0
267	20250218	162500	41462950450	18900	18900	18900	18900	0
268	20250218	162400	41462950450	18900	18900	18900	18900	0
269	20250218	162300	41462950450	18900	18900	18900	18900	0
270	20250218	162200	41462950450	18900	18900	18900	18900	0
271	20250218	162100	41462950450	18900	18900	18900	18900	0
272	20250218	162000	41462950450	18900	18900	18900	18900	38323
273	20250218	161900	41462950450	18900	18900	18900	18900	0
274	20250218	161800	41462950450	18900	18900	18900	18900	0
275	20250218	161700	41462950450	18900	18900	18900	18900	0
276	20250218	161600	41462950450	18900	18900	18900	18900	0
277	20250218	161500	41462950450	18900	18900	18900	18900	0
278	20250218	161400	41462950450	18900	18900	18900	18900	0
279	20250218	161300	41462950450	18900	18900	18900	18900	0
280	20250218	161200	41462950450	18900	18900	18900	18900	0
281	20250218	161100	41462950450	18900	18900	18900	18900	0
282	20250218	161000	41462950450	18900	18900	18900	18900	0
283	20250218	160900	41462950450	18900	18900	18900	18900	0
284	20250218	160800	41462950450	18900	18900	18900	18900	0
285	20250218	160700	41462950450	18900	18900	18900	18900	0
286	20250218	160600	41462950450	18900	18900	18900	18900	0
287	20250218	160500	41462950450	18900	18900	18900	18900	0
288	20250218	160400	41462950450	18900	18900	18900	18900	0
289	20250218	160300	41462950450	18900	18900	18900	18900	0
290	20250218	160200	41462950450	18900	18900	18900	18900	0
291	20250218	160100	41462950450	18900	18900	18900	18900	0
292	20250218	160000	41462950450	18900	18900	18900	18900	0
293	20250218	155900	41462950450	18900	18900	18900	18900	0
294	20250218	155800	41462950450	18900	18900	18900	18900	0
295	20250218	155700	41462950450	18900	18900	18900	18900	0
296	20250218	155600	41462950450	18900	18900	18900	18900	0
297	20250218	155500	41462950450	18900	18900	18900	18900	0
298	20250218	155400	41462950450	18900	18900	18900	18900	0
299	20250218	155300	41462950450	18900	18900	18900	18900	0
300	20250218	155200	41462950450	18900	18900	18900	18900	0
301	20250218	155100	41462950450	18900	18900	18900	18900	0
302	20250218	155000	41462950450	18900	18900	18900	18900	38323
303	20250218	154900	41462950450	18900	18900	18900	18900	0
304	20250218	154800	41462950450	18900	18900	18900	18900	0
305	20250218	154700	41462950450	18900	18900	18900	18900	0
306	20250218	154600	41462950450	18900	18900	18900	18900	0
307	20250218	154500	41462950450	18900	18900	18900	18900	0
308	20250218	154400	41462950450	18900	18900	18900	18900	0
309	20250218	154300	41462950450	18900	18900	18900	18900	0
310	20250218	154200	41462950450	18900	18900	18900	18900	0
311	20250218	154100	41462950450	18900	18900	18900	18900	0
312	20250218	154000	41462950450	18900	18900	18900	18900	0
313	20250218	153900	41462950450	18900	18900	18900	18900	0
314	20250218	153800	41462950450	18900	18900	18900	18900	0
315	20250218	153700	41462950450	18900	18900	18900	18900	0
316	20250218	153600	41462950450	18900	18900	18900	18900	0
317	20250218	153500	41462950450	18900	18900	18900	18900	0
318	20250218	153400	41462950450	18900	18900	18900	18900	0
319	20250218	153300	41462950450	18900	18900	18900	18900	0
320	20250218	153200	41462950450	18900	18900	18900	18900	0
321	20250218	153100	41462950450	18900	18900	18900	18900	0
322	20250218	153000	41462950450	18900	18900	18900	18900	38323
323	20250218	152900	40738645750	18700	18700	18700	18700	0
324	20250218	152800	40738645750	18700	18700	18700	18700	0
325	20250218	152700	40738645750	18700	18700	18700	18700	0
326	20250218	152600	40738645750	18700	18700	18700	18700	0
327	20250218	152500	40738645750	18700	18700	18700	18700	0
328	20250218	152400	40738645750	18700	18700	18700	18700	0
329	20250218	152300	40738645750	18700	18700	18700	18700	0
330	20250218	152200	40738645750	18700	18700	18700	18700	0
331	20250218	152100	40738645750	18700	18700	18700	18700	0
332	20250218	152000	40738645750	18700	18700	18700	18700	0
333	20250218	151900	40738645750	18700	18630	18700	18620	10660
334	20250218	151800	40539787940	18630	18640	18640	18630	3202
335	20250218	151700	40480120440	18640	18630	18640	18620	2840
336	20250218	151600	40427208920	18630	18670	18670	18620	12343
337	20250218	151500	40197077470	18670	18690	18700	18670	7983
338	20250218	151400	40047899600	18700	18710	18720	18700	3238
339	20250218	151300	39987336370	18700	18700	18720	18700	4826
340	20250218	151200	39897068820	18700	18710	18720	18700	3709
341	20250218	151100	39827685810	18720	18720	18720	18710	4180
342	20250218	151000	39749457640	18720	18730	18730	18700	4768
343	20250218	150900	39660235300	18720	18720	18730	18710	2870
344	20250218	150800	39606515710	18720	18730	18730	18710	4274
345	20250218	150700	39526519080	18730	18720	18740	18720	2064
346	20250218	150600	39487872330	18730	18750	18760	18720	3934
347	20250218	150500	39414167690	18750	18770	18770	18750	773
348	20250218	150400	39399668700	18770	18750	18780	18750	1762
349	20250218	150300	39366617550	18750	18780	18780	18750	1833
350	20250218	150200	39332237550	18760	18770	18780	18750	5406
351	20250218	150100	39230827540	18770	18800	18800	18750	1356
352	20250218	150000	39205344770	18800	18810	18810	18750	706
353	20250218	145900	39192095400	18810	18820	18820	18750	4683
354	20250218	145800	39104157500	18820	18770	18830	18770	1540
355	20250218	145700	39075245730	18830	18800	18830	18770	4111
356	20250218	145600	38998010500	18800	18800	18840	18780	3437
357	20250218	145500	38933393190	18800	18820	18820	18800	1778
358	20250218	145400	38899947860	18820	18850	18860	18820	4770
359	20250218	145300	38810126300	18850	18880	18880	18850	3262
360	20250218	145200	38748585060	18870	18850	18880	18830	4910
361	20250218	145100	38655966880	18850	18820	18850	18820	2192
362	20250218	145000	38614681490	18820	18820	18830	18810	1522
363	20250218	144900	38586039280	18820	18800	18820	18790	1809
364	20250218	144800	38552024640	18800	18800	18800	18790	970
365	20250218	144700	38533789950	18790	18800	18800	18770	1340
366	20250218	144600	38508599430	18800	18770	18800	18770	4414
367	20250218	144500	38425666270	18770	18780	18780	18770	324
368	20250218	144400	38419581930	18770	18740	18780	18740	3756
369	20250218	144300	38349142500	18730	18710	18740	18710	1430
370	20250218	144200	38322382130	18710	18710	18750	18710	2732
371	20250218	144100	38271244570	18710	18720	18720	18710	1312
372	20250218	144000	38246694710	18720	18720	18730	18710	562
373	20250218	143900	38236175090	18720	18710	18720	18700	1038
374	20250218	143800	38216753320	18710	18720	18730	18700	1558
375	20250218	143700	38187593000	18720	18720	18720	18710	1011
376	20250218	143600	38168671270	18730	18710	18740	18710	925
377	20250218	143500	38151353360	18700	18700	18740	18690	2431
378	20250218	143400	38105897820	18700	18740	18740	18700	642
379	20250218	143300	38093878670	18740	18730	18740	18700	5458
380	20250218	143200	37991720010	18730	18770	18770	18730	3852
381	20250218	143100	37919510100	18770	18800	18800	18770	4541
382	20250218	143000	37834208150	18800	18810	18820	18800	3685
383	20250218	142900	37764914830	18810	18800	18820	18790	1461
384	20250218	142800	37737445150	18800	18820	18840	18800	1691
385	20250218	142700	37705630270	18820	18820	18840	18810	2160
386	20250218	142600	37664969300	18830	18810	18840	18810	1209
387	20250218	142500	37642208000	18810	18800	18830	18790	1816
388	20250218	142400	37608040450	18810	18820	18820	18790	1639
389	20250218	142300	37577215440	18810	18800	18810	18790	2971
390	20250218	142200	37521366150	18800	18790	18820	18790	849
391	20250218	142100	37505405890	18810	18830	18830	18800	5310
392	20250218	142000	37405496110	18830	18850	18850	18830	975
393	20250218	141900	37387134880	18840	18850	18870	18840	2008
394	20250218	141800	37349282190	18850	18820	18850	18820	949
395	20250218	141700	37331413240	18810	18810	18820	18810	920
396	20250218	141600	37314101300	18810	18810	18820	18790	686
397	20250218	141500	37301198320	18800	18790	18820	18790	4554
398	20250218	141400	37215578270	18790	18810	18810	18790	4156
399	20250218	141300	37137470280	18810	18830	18830	18800	1651
400	20250218	141200	37106407710	18830	18850	18860	18830	4838
401	20250218	141100	37015258290	18850	18900	18900	18830	5005
402	20250218	141000	36920846240	18890	18890	18900	18880	2694
403	20250218	140900	36869971480	18890	18910	18910	18880	1808
404	20250218	140800	36835801510	18910	18920	18930	18910	5584
405	20250218	140700	36730150850	18930	18930	18940	18920	2220
406	20250218	140600	36688128080	18920	18880	18930	18880	13290
407	20250218	140500	36436952880	18890	18850	18900	18850	1892
408	20250218	140400	36401224960	18850	18890	18900	18850	5452
409	20250218	140300	36298362460	18890	18880	18900	18880	2869
410	20250218	140200	36244166710	18880	18900	18910	18870	4690
411	20250218	140100	36155553590	18910	18900	18910	18900	2899
412	20250218	140000	36100750250	18900	18910	18930	18900	6707
413	20250218	135900	35973871600	18910	18880	18910	18880	4674
414	20250218	135800	35885560270	18890	18870	18890	18870	2412
415	20250218	135700	35840016830	18870	18870	18880	18860	3435
416	20250218	135600	35775186430	18870	18810	18880	18800	11004
417	20250218	135500	35567806230	18810	18820	18820	18810	2515
418	20250218	135400	35520475950	18820	18820	18830	18780	2695
419	20250218	135300	35469763350	18820	18770	18830	18770	6142
420	20250218	135200	35354270690	18760	18760	18770	18730	3251
421	20250218	135100	35293331320	18760	18760	18760	18750	533
422	20250218	135000	35283334840	18750	18750	18760	18750	631
423	20250218	134900	35271502640	18750	18760	18770	18750	1741
424	20250218	134800	35238840610	18760	18780	18780	18760	4024
425	20250218	134700	35163304100	18780	18790	18790	18780	3208
426	20250218	134600	35103051470	18790	18790	18790	18780	1140
427	20250218	134500	35081635340	18790	18790	18790	18780	829
428	20250218	134400	35066064720	18790	18790	18800	18780	1903
429	20250218	134300	35030310110	18790	18770	18790	18770	2165
430	20250218	134200	34989648240	18780	18780	18780	18770	1154
431	20250218	134100	34967977870	18780	18760	18800	18760	4691
432	20250218	134000	34879875510	18770	18770	18790	18760	8289
433	20250218	133900	34724343620	18790	18790	18790	18780	2192
434	20250218	133800	34683169770	18780	18780	18790	18780	2038
435	20250218	133700	34644883190	18770	18780	18790	18770	1397
436	20250218	133600	34618645080	18780	18770	18790	18770	1389
437	20250218	133500	34592560790	18770	18770	18780	18770	507
438	20250218	133400	34583041800	18770	18770	18800	18770	3189
439	20250218	133300	34523161470	18760	18770	18770	18760	767
440	20250218	133200	34508768620	18770	18760	18770	18760	4871
441	20250218	133100	34417368610	18760	18800	18800	18760	4149
442	20250218	133000	34339439420	18790	18810	18810	18790	3444
443	20250218	132900	34274679650	18810	18830	18830	18790	2940
444	20250218	132800	34219386020	18830	18800	18830	18790	4727
445	20250218	132700	34130440220	18790	18780	18800	18770	3663
446	20250218	132600	34061608120	18780	18750	18790	18730	3697
447	20250218	132500	33992251180	18750	18740	18750	18720	5470
448	20250218	132400	33889773170	18740	18740	18750	18740	1290
449	20250218	132300	33865591800	18720	18710	18740	18710	1631
450	20250218	132200	33835057770	18710	18720	18720	18700	685
451	20250218	132100	33822244590	18720	18740	18740	18720	636
452	20250218	132000	33810335160	18740	18760	18770	18740	4126
453	20250218	131900	33732966190	18760	18750	18770	18730	3377
454	20250218	131800	33669653750	18750	18750	18760	18750	2789
455	20250218	131700	33617354870	18750	18660	18760	18660	6821
456	20250218	131600	33489746600	18660	18660	18660	18650	1127
457	20250218	131500	33468722220	18660	18670	18670	18650	903
458	20250218	131400	33451869080	18660	18680	18680	18660	3190
459	20250218	131300	33392296490	18670	18680	18680	18670	1200
460	20250218	131200	33369888530	18680	18670	18680	18670	981
461	20250218	131100	33351570340	18670	18680	18680	18670	1368
462	20250218	131000	33326018880	18670	18630	18670	18630	1716
463	20250218	130900	33294004570	18630	18650	18660	18630	1001
464	20250218	130800	33275342490	18650	18650	18660	18640	1887
465	20250218	130700	33240136540	18650	18630	18650	18620	1961
466	20250218	130600	33203594950	18640	18630	18640	18630	540
467	20250218	130500	33193530460	18640	18650	18660	18640	6077
468	20250218	130400	33080194040	18650	18630	18650	18620	1330
469	20250218	130300	33055408580	18630	18620	18630	18600	1285
470	20250218	130200	33031493850	18620	18630	18630	18610	79
471	20250218	130100	33030022530	18630	18570	18630	18570	946
472	20250218	130000	33012429520	18580	18590	18600	18570	1555
473	20250218	125900	32983529250	18600	18600	18610	18600	334
474	20250218	125800	32977316160	18600	18610	18610	18600	3485
475	20250218	125700	32912493690	18610	18590	18620	18580	1459
476	20250218	125600	32885355450	18580	18580	18590	18580	1725
477	20250218	125500	32853303720	18590	18590	18600	18580	1019
478	20250218	125400	32834362550	18600	18620	18620	18590	540
479	20250218	125300	32824316090	18620	18650	18650	18620	2399
480	20250218	125200	32779626230	18650	18650	18650	18630	833
481	20250218	125100	32764100930	18640	18640	18650	18630	634
482	20250218	125000	32752285940	18640	18630	18640	18620	1823
483	20250218	124900	32718327440	18630	18630	18630	18620	822
484	20250218	124800	32703015910	18620	18600	18630	18590	1811
485	20250218	124700	32669319960	18600	18590	18600	18580	311
486	20250218	124600	32663539340	18600	18620	18620	18550	3596
487	20250218	124500	32596772970	18610	18600	18630	18600	409
488	20250218	124400	32589157370	18630	18560	18630	18550	2329
489	20250218	124300	32545839530	18560	18550	18560	18540	722
490	20250218	124200	32532445240	18560	18560	18560	18550	589
491	20250218	124100	32521516070	18550	18550	18560	18530	3765
492	20250218	124000	32451713500	18540	18560	18560	18520	11401
493	20250218	123900	32240367010	18560	18570	18570	18550	3970
494	20250218	123800	32166694430	18580	18580	18580	18570	3227
495	20250218	123700	32106758530	18580	18570	18580	18570	1373
496	20250218	123600	32081259910	18580	18600	18600	18570	4814
497	20250218	123500	31991790390	18600	18620	18620	18600	9102
498	20250218	123400	31822447800	18620	18630	18630	18610	531
499	20250218	123300	31812559730	18630	18620	18630	18620	3490
500	20250218	123200	31747573350	18630	18630	18630	18620	393
501	20250218	123100	31740252410	18620	18640	18640	18620	950
502	20250218	123000	31722559300	18620	18630	18640	18620	1690
503	20250218	122900	31691080100	18630	18640	18640	18620	1085
504	20250218	122800	31670869530	18650	18640	18650	18630	1300
505	20250218	122700	31646643490	18630	18640	18640	18630	468
506	20250218	122600	31637921180	18640	18640	18640	18630	891
507	20250218	122500	31621314970	18650	18630	18650	18620	1540
508	20250218	122400	31592616720	18630	18630	18630	18620	503
509	20250218	122300	31583246950	18630	18630	18630	18620	951
510	20250218	122200	31565532530	18630	18640	18650	18620	3374
511	20250218	122100	31502670300	18640	18640	18660	18630	1545
512	20250218	122000	31473868490	18660	18670	18670	18640	1967
513	20250218	121900	31437181750	18660	18640	18660	18640	949
514	20250218	121800	31419482780	18640	18640	18650	18640	355
515	20250218	121700	31412864690	18650	18640	18650	18640	556
516	20250218	121600	31402500160	18640	18650	18650	18630	3195
517	20250218	121500	31342959070	18640	18650	18660	18640	293
518	20250218	121400	31337494610	18640	18650	18650	18640	921
519	20250218	121300	31320326150	18650	18640	18650	18640	644
520	20250218	121200	31308320220	18640	18630	18650	18630	481
521	20250218	121100	31299355960	18630	18640	18640	18630	1551
522	20250218	121000	31270448290	18640	18630	18650	18630	1985
523	20250218	120900	31233452570	18630	18660	18660	18630	1182
524	20250218	120800	31211418330	18640	18660	18660	18630	939
525	20250218	120700	31193911940	18640	18640	18660	18630	4209
526	20250218	120600	31115436150	18640	18660	18660	18640	1609
527	20250218	120500	31085429540	18660	18660	18660	18650	886
528	20250218	120400	31068900330	18660	18650	18660	18640	1489
529	20250218	120300	31041130220	18640	18650	18660	18630	1057
530	20250218	120200	31021420160	18650	18630	18660	18630	1006
531	20250218	120100	31002663400	18640	18640	18660	18630	2020
532	20250218	120000	30965009420	18640	18650	18650	18640	765
533	20250218	115900	30950748340	18640	18650	18650	18640	1025
534	20250218	115800	30931640310	18650	18650	18650	18630	2537
535	20250218	115700	30884369600	18650	18650	18650	18630	1611
536	20250218	115600	30854341890	18660	18650	18660	18640	600
537	20250218	115500	30843151560	18650	18640	18720	18640	3262
538	20250218	115400	30782263260	18640	18640	18650	18630	360
539	20250218	115300	30775553820	18640	18630	18640	18620	875
540	20250218	115200	30759252680	18630	18640	18640	18620	1424
541	20250218	115100	30732723540	18640	18630	18640	18630	2459
542	20250218	115000	30686910620	18630	18660	18660	18630	2972
543	20250218	114900	30631502640	18660	18660	18660	18650	1146
544	20250218	114800	30610127670	18650	18670	18670	18650	2260
545	20250218	114700	30567962690	18670	18680	18680	18660	1063
546	20250218	114600	30548116930	18680	18710	18710	18670	5523
547	20250218	114500	30444925620	18700	18710	18710	18700	841
548	20250218	114400	30429194280	18700	18700	18720	18700	85
549	20250218	114300	30427604020	18700	18700	18720	18690	1316
550	20250218	114200	30402995040	18700	18720	18720	18700	1638
551	20250218	114100	30372361600	18720	18710	18720	18710	972
552	20250218	114000	30354174030	18710	18710	18710	18700	1059
553	20250218	113900	30334363890	18710	18730	18730	18700	1830
554	20250218	113800	30300112640	18730	18730	18740	18710	1103
555	20250218	113700	30279466770	18710	18720	18730	18710	2703
556	20250218	113600	30228866400	18730	18740	18750	18720	1543
557	20250218	113500	30199966970	18740	18750	18750	18730	1120
558	20250218	113400	30178982370	18740	18740	18740	18730	1202
559	20250218	113300	30156459360	18730	18730	18750	18730	1119
560	20250218	113200	30135492040	18740	18710	18750	18700	1621
561	20250218	113100	30105145260	18700	18720	18740	18690	3527
562	20250218	113000	30039176480	18720	18740	18750	18710	1291
563	20250218	112900	30014997730	18740	18750	18760	18720	1782
564	20250218	112800	29981608710	18760	18800	18800	18760	2441
565	20250218	112700	29935777080	18790	18820	18830	18780	2268
566	20250218	112600	29893137100	18820	18820	18830	18820	1449
567	20250218	112500	29865862360	18810	18850	18870	18800	7866
568	20250218	112400	29717718820	18840	18880	18890	18820	3550
569	20250218	112300	29650769380	18890	18890	18890	18860	6324
570	20250218	112200	29531363570	18890	18800	18920	18780	13655
571	20250218	112100	29273851170	18800	18810	18810	18780	6508
572	20250218	112000	29151577140	18800	18750	18810	18750	4411
573	20250218	111900	29068681380	18750	18740	18780	18740	2665
574	20250218	111800	29018660910	18730	18730	18760	18730	614
575	20250218	111700	29007155630	18760	18750	18780	18720	4412
576	20250218	111600	28924376770	18730	18680	18750	18680	3404
577	20250218	111500	28860642730	18680	18660	18690	18650	1046
578	20250218	111400	28841124610	18660	18660	18670	18650	4350
579	20250218	111300	28759967310	18670	18680	18680	18660	1629
580	20250218	111200	28729552580	18680	18670	18680	18670	1067
581	20250218	111100	28709627610	18670	18690	18690	18670	1212
582	20250218	111000	28686989030	18690	18720	18720	18680	10793
583	20250218	110900	28485182060	18720	18730	18730	18720	453
584	20250218	110800	28476699780	18730	18730	18740	18720	2056
585	20250218	110700	28438183340	18730	18730	18740	18730	935
586	20250218	110600	28420669000	18740	18740	18740	18730	566
587	20250218	110500	28410065150	18740	18730	18740	18730	1104
588	20250218	110400	28389382780	18740	18740	18740	18730	2195
589	20250218	110300	28348265790	18740	18730	18740	18730	592
590	20250218	110200	28337173460	18740	18740	18740	18730	514
591	20250218	110100	28327543390	18740	18740	18740	18720	1616
592	20250218	110000	28297267460	18730	18740	18740	18720	1012
593	20250218	105900	28278315950	18740	18720	18740	18700	3634
594	20250218	105800	28210266580	18720	18710	18720	18690	562
595	20250218	105700	28199751850	18710	18700	18720	18690	1718
596	20250218	105600	28167609800	18700	18720	18720	18690	1764
597	20250218	105500	28134613680	18710	18720	18720	18700	1351
598	20250218	105400	28109334650	18720	18710	18720	18700	706
599	20250218	105300	28096124730	18710	18640	18720	18640	3052
600	20250218	105200	28039092600	18650	18660	18660	18640	467
601	20250218	105100	28030383590	18660	18650	18660	18640	2262
602	20250218	105000	27988200680	18650	18680	18680	18650	2331
603	20250218	104900	27944700700	18680	18690	18690	18670	1812
604	20250218	104800	27910851550	18690	18700	18700	18680	2161
605	20250218	104700	27870463440	18700	18690	18700	18690	2149
606	20250218	104600	27830292950	18700	18710	18710	18690	1494
607	20250218	104500	27802355340	18710	18720	18720	18700	994
608	20250218	104400	27783762120	18720	18710	18730	18710	2068
609	20250218	104300	27745055900	18720	18710	18730	18710	2594
610	20250218	104200	27696508390	18710	18700	18710	18690	1025
611	20250218	104100	27677337350	18700	18700	18710	18680	2082
612	20250218	104000	27638413440	18690	18700	18710	18690	996
613	20250218	103900	27619789790	18690	18690	18700	18680	4481
614	20250218	103800	27536034300	18680	18640	18680	18600	10327
615	20250218	103700	27343744610	18630	18640	18640	18620	1915
616	20250218	103600	27308081700	18630	18630	18640	18630	972
617	20250218	103500	27289967900	18630	18630	18640	18620	3006
618	20250218	103400	27233966170	18640	18680	18680	18630	2340
619	20250218	103300	27190340000	18680	18680	18700	18650	4775
620	20250218	103200	27101144790	18690	18700	18700	18680	1132
621	20250218	103100	27079981460	18670	18650	18720	18640	4239
622	20250218	103000	27000896310	18650	18630	18650	18630	1586
623	20250218	102900	26971343010	18630	18680	18690	18630	2927
624	20250218	102800	26916691010	18680	18660	18680	18660	745
625	20250218	102700	26902781090	18660	18640	18660	18620	2088
626	20250218	102600	26863869220	18630	18600	18640	18590	2972
627	20250218	102500	26808517180	18590	18590	18630	18580	4146
628	20250218	102400	26731447890	18590	18640	18640	18590	13687
629	20250218	102300	26476742560	18640	18670	18670	18610	14417
630	20250218	102200	26208067690	18670	18650	18700	18650	1534
631	20250218	102100	26179424210	18650	18670	18680	18650	3237
632	20250218	102000	26119028250	18660	18720	18730	18660	6151
633	20250218	101900	26004009870	18730	18720	18730	18700	867
634	20250218	101800	25987777190	18730	18650	18730	18650	4083
635	20250218	101700	25911551010	18650	18680	18680	18640	10353
636	20250218	101600	25718445400	18680	18700	18700	18670	5921
637	20250218	101500	25607847690	18690	18700	18760	18670	6776
638	20250218	101400	25481171270	18700	18750	18750	18700	11236
639	20250218	101300	25270782680	18750	18770	18770	18720	12335
640	20250218	101200	25039615470	18760	18710	18760	18700	8767
641	20250218	101100	24875494260	18710	18670	18760	18640	10602
642	20250218	101000	24677111110	18670	18740	18740	18610	53820
643	20250218	100900	23673176640	18740	18810	18820	18720	28951
644	20250218	100800	23130270980	18810	18860	18870	18740	28272
645	20250218	100700	22598689470	18860	18910	18990	18850	39336
646	20250218	100600	21854929130	18910	19320	19320	18870	118979
647	20250218	100500	19584514150	19310	19110	19340	19070	130009
648	20250218	100400	17086222240	19110	19040	19110	19030	42911
649	20250218	100300	16267739410	19030	19010	19070	18980	31661
650	20250218	100200	15665241300	19010	18770	19040	18770	44171
651	20250218	100100	14830215800	18770	18770	18790	18740	6386
652	20250218	100000	14710316060	18770	18740	18780	18740	3671
653	20250218	095900	14641451860	18750	18730	18750	18700	2837
654	20250218	095800	14588320380	18730	18700	18730	18690	4817
655	20250218	095700	14498196570	18700	18710	18720	18650	4624
656	20250218	095600	14411800500	18700	18700	18720	18690	2013
657	20250218	095500	14374155410	18690	18750	18760	18680	5484
658	20250218	095400	14271551500	18760	18790	18790	18750	3599
659	20250218	095300	14203981320	18780	18780	18790	18770	3220
660	20250218	095200	14143517240	18780	18770	18790	18730	4046
661	20250218	095100	14067601020	18770	18790	18820	18770	9513
662	20250218	095000	13888787940	18790	18680	18790	18680	13577
663	20250218	094900	13634399320	18690	18690	18700	18670	3944
664	20250218	094800	13560676330	18700	18720	18720	18690	2812
665	20250218	094700	13508081340	18730	18720	18730	18690	6684
666	20250218	094600	13383063970	18720	18710	18770	18710	12579
667	20250218	094500	13147354960	18720	18670	18730	18670	14484
668	20250218	094400	12876670630	18680	18540	18690	18540	7144
669	20250218	094300	12743662040	18540	18540	18560	18530	3908
670	20250218	094200	12671161610	18540	18490	18550	18490	4523
671	20250218	094100	12587438950	18490	18490	18550	18450	5734
672	20250218	094000	12481472620	18440	18430	18500	18420	16238
673	20250218	093900	12181967570	18430	18460	18470	18420	15094
674	20250218	093800	11903503240	18460	18500	18510	18460	13203
675	20250218	093700	11659589050	18500	18510	18520	18490	18121
676	20250218	093600	11324329240	18520	18540	18540	18500	10959
677	20250218	093500	11121526880	18510	18530	18560	18510	12373
678	20250218	093400	10892339440	18530	18560	18560	18530	6212
679	20250218	093300	10777177820	18550	18550	18600	18540	12478
680	20250218	093200	10545506720	18560	18580	18590	18550	8120
681	20250218	093100	10394761960	18580	18600	18610	18580	4713
682	20250218	093000	10307132130	18600	18630	18640	18600	9664
683	20250218	092900	10127227010	18620	18640	18690	18620	10731
684	20250218	092800	9926977790	18640	18640	18700	18630	4824
685	20250218	092700	9836848700	18630	18720	18720	18570	32493
686	20250218	092600	9231284680	18720	18730	18730	18700	7421
687	20250218	092500	9092440220	18710	18770	18770	18710	12600
688	20250218	092400	8856248470	18770	18780	18800	18770	4060
689	20250218	092300	8779995120	18780	18870	18910	18760	33611
690	20250218	092200	8146324120	18860	18760	18880	18760	19124
691	20250218	092100	7786382710	18760	18760	18780	18740	3903
692	20250218	092000	7713137590	18730	18800	18810	18730	15840
693	20250218	091900	7415775860	18800	18720	18810	18720	8220
694	20250218	091800	7261381650	18720	18710	18740	18680	8235
695	20250218	091700	7107374190	18720	18690	18740	18670	5017
696	20250218	091600	7013566470	18680	18640	18700	18620	1586
697	20250218	091500	6983970660	18620	18770	18800	18620	18927
698	20250218	091400	6629982090	18800	18700	18810	18690	21819
699	20250218	091300	6220431550	18660	18710	18730	18620	13269
700	20250218	091200	5972558380	18740	18660	18750	18650	13777
701	20250218	091100	5714665580	18670	18600	18680	18580	13411
702	20250218	091000	5464436510	18630	18560	18650	18540	8538
703	20250218	090900	5305851360	18560	18590	18610	18540	18823
704	20250218	090800	4956263230	18590	18670	18690	18570	15725
705	20250218	090700	4663558540	18690	18750	18750	18660	25105
706	20250218	090600	4193816880	18750	18580	18760	18570	15492
707	20250218	090500	3904381420	18580	18610	18630	18540	10871
708	20250218	090400	3702438040	18630	18520	18660	18520	9496
709	20250218	090300	3525874150	18520	18730	18740	18500	28146
710	20250218	090200	3003405530	18660	18620	18760	18620	22738
711	20250218	090100	2578370130	18630	18600	18700	18510	44374
712	20250218	090000	1754411030	18610	18700	18810	18610	93549