KissMeData/317870/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	211800	188698880	15050	15050	15050	15050	448
3	20250218	211700	188698880	15050	15050	15050	15050	0
4	20250218	211600	188698880	15050	15050	15050	15050	0
5	20250218	211500	188698880	15050	15050	15050	15050	0
6	20250218	211400	188698880	15050	15050	15050	15050	0
7	20250218	211300	188698880	15050	15050	15050	15050	0
8	20250218	211200	188698880	15050	15050	15050	15050	0
9	20250218	211100	188698880	15050	15050	15050	15050	0
10	20250218	211000	188698880	15050	15050	15050	15050	0
11	20250218	210900	188698880	15050	15050	15050	15050	0
12	20250218	210800	188698880	15050	15050	15050	15050	0
13	20250218	210700	188698880	15050	15050	15050	15050	0
14	20250218	210600	188698880	15050	15050	15050	15050	0
15	20250218	210500	188698880	15050	15050	15050	15050	0
16	20250218	210400	188698880	15050	15050	15050	15050	0
17	20250218	210300	188698880	15050	15050	15050	15050	0
18	20250218	210200	188698880	15050	15050	15050	15050	0
19	20250218	210100	188698880	15050	15050	15050	15050	0
20	20250218	210000	188698880	15050	15050	15050	15050	0
21	20250218	205900	188698880	15050	15050	15050	15050	0
22	20250218	205800	188698880	15050	15050	15050	15050	0
23	20250218	205700	188698880	15050	15050	15050	15050	0
24	20250218	205600	188698880	15050	15050	15050	15050	0
25	20250218	205500	188698880	15050	15050	15050	15050	0
26	20250218	205400	188698880	15050	15050	15050	15050	0
27	20250218	205300	188698880	15050	15050	15050	15050	0
28	20250218	205200	188698880	15050	15050	15050	15050	0
29	20250218	205100	188698880	15050	15050	15050	15050	0
30	20250218	205000	188698880	15050	15050	15050	15050	0
31	20250218	204900	188698880	15050	15050	15050	15050	0
32	20250218	204800	188698880	15050	15050	15050	15050	448
33	20250218	204700	188698880	15050	15050	15050	15050	0
34	20250218	204600	188698880	15050	15050	15050	15050	0
35	20250218	204500	188698880	15050	15050	15050	15050	0
36	20250218	204400	188698880	15050	15050	15050	15050	0
37	20250218	204300	188698880	15050	15050	15050	15050	0
38	20250218	204200	188698880	15050	15050	15050	15050	0
39	20250218	204100	188698880	15050	15050	15050	15050	0
40	20250218	204000	188698880	15050	15050	15050	15050	0
41	20250218	203900	188698880	15050	15050	15050	15050	0
42	20250218	203800	188698880	15050	15050	15050	15050	0
43	20250218	203700	188698880	15050	15050	15050	15050	0
44	20250218	203600	188698880	15050	15050	15050	15050	0
45	20250218	203500	188698880	15050	15050	15050	15050	0
46	20250218	203400	188698880	15050	15050	15050	15050	0
47	20250218	203300	188698880	15050	15050	15050	15050	0
48	20250218	203200	188698880	15050	15050	15050	15050	0
49	20250218	203100	188698880	15050	15050	15050	15050	0
50	20250218	203000	188698880	15050	15050	15050	15050	0
51	20250218	202900	188698880	15050	15050	15050	15050	0
52	20250218	202800	188698880	15050	15050	15050	15050	0
53	20250218	202700	188698880	15050	15050	15050	15050	0
54	20250218	202600	188698880	15050	15050	15050	15050	0
55	20250218	202500	188698880	15050	15050	15050	15050	0
56	20250218	202400	188698880	15050	15050	15050	15050	0
57	20250218	202300	188698880	15050	15050	15050	15050	0
58	20250218	202200	188698880	15050	15050	15050	15050	0
59	20250218	202100	188698880	15050	15050	15050	15050	0
60	20250218	202000	188698880	15050	15050	15050	15050	0
61	20250218	201900	188698880	15050	15050	15050	15050	0
62	20250218	201800	188698880	15050	15050	15050	15050	448
63	20250218	201700	188698880	15050	15050	15050	15050	0
64	20250218	201600	188698880	15050	15050	15050	15050	0
65	20250218	201500	188698880	15050	15050	15050	15050	0
66	20250218	201400	188698880	15050	15050	15050	15050	0
67	20250218	201300	188698880	15050	15050	15050	15050	0
68	20250218	201200	188698880	15050	15050	15050	15050	0
69	20250218	201100	188698880	15050	15050	15050	15050	0
70	20250218	201000	188698880	15050	15050	15050	15050	0
71	20250218	200900	188698880	15050	15050	15050	15050	0
72	20250218	200800	188698880	15050	15050	15050	15050	0
73	20250218	200700	188698880	15050	15050	15050	15050	0
74	20250218	200600	188698880	15050	15050	15050	15050	0
75	20250218	200500	188698880	15050	15050	15050	15050	0
76	20250218	200400	188698880	15050	15050	15050	15050	0
77	20250218	200300	188698880	15050	15050	15050	15050	0
78	20250218	200200	188698880	15050	15050	15050	15050	0
79	20250218	200100	188698880	15050	15050	15050	15050	0
80	20250218	200000	188698880	15050	15050	15050	15050	0
81	20250218	195900	188698880	15050	15050	15050	15050	0
82	20250218	195800	188698880	15050	15050	15050	15050	0
83	20250218	195700	188698880	15050	15050	15050	15050	0
84	20250218	195600	188698880	15050	15050	15050	15050	0
85	20250218	195500	188698880	15050	15050	15050	15050	0
86	20250218	195400	188698880	15050	15050	15050	15050	0
87	20250218	195300	188698880	15050	15050	15050	15050	0
88	20250218	195200	188698880	15050	15050	15050	15050	0
89	20250218	195100	188698880	15050	15050	15050	15050	0
90	20250218	195000	188698880	15050	15050	15050	15050	0
91	20250218	194900	188698880	15050	15050	15050	15050	0
92	20250218	194800	188698880	15050	15050	15050	15050	448
93	20250218	194700	188698880	15050	15050	15050	15050	0
94	20250218	194600	188698880	15050	15050	15050	15050	0
95	20250218	194500	188698880	15050	15050	15050	15050	0
96	20250218	194400	188698880	15050	15050	15050	15050	0
97	20250218	194300	188698880	15050	15050	15050	15050	0
98	20250218	194200	188698880	15050	15050	15050	15050	0
99	20250218	194100	188698880	15050	15050	15050	15050	0
100	20250218	194000	188698880	15050	15050	15050	15050	0
101	20250218	193900	188698880	15050	15050	15050	15050	0
102	20250218	193800	188698880	15050	15050	15050	15050	0
103	20250218	193700	188698880	15050	15050	15050	15050	0
104	20250218	193600	188698880	15050	15050	15050	15050	0
105	20250218	193500	188698880	15050	15050	15050	15050	0
106	20250218	193400	188698880	15050	15050	15050	15050	0
107	20250218	193300	188698880	15050	15050	15050	15050	0
108	20250218	193200	188698880	15050	15050	15050	15050	0
109	20250218	193100	188698880	15050	15050	15050	15050	0
110	20250218	193000	188698880	15050	15050	15050	15050	0
111	20250218	192900	188698880	15050	15050	15050	15050	0
112	20250218	192800	188698880	15050	15050	15050	15050	0
113	20250218	192700	188698880	15050	15050	15050	15050	0
114	20250218	192600	188698880	15050	15050	15050	15050	0
115	20250218	192500	188698880	15050	15050	15050	15050	0
116	20250218	192400	188698880	15050	15050	15050	15050	0
117	20250218	192300	188698880	15050	15050	15050	15050	0
118	20250218	192200	188698880	15050	15050	15050	15050	0
119	20250218	192100	188698880	15050	15050	15050	15050	0
120	20250218	192000	188698880	15050	15050	15050	15050	0
121	20250218	191900	188698880	15050	15050	15050	15050	0
122	20250218	191800	188698880	15050	15050	15050	15050	448
123	20250218	191700	188698880	15050	15050	15050	15050	0
124	20250218	191600	188698880	15050	15050	15050	15050	0
125	20250218	191500	188698880	15050	15050	15050	15050	0
126	20250218	191400	188698880	15050	15050	15050	15050	0
127	20250218	191300	188698880	15050	15050	15050	15050	0
128	20250218	191200	188698880	15050	15050	15050	15050	0
129	20250218	191100	188698880	15050	15050	15050	15050	0
130	20250218	191000	188698880	15050	15050	15050	15050	0
131	20250218	190900	188698880	15050	15050	15050	15050	0
132	20250218	190800	188698880	15050	15050	15050	15050	0
133	20250218	190700	188698880	15050	15050	15050	15050	0
134	20250218	190600	188698880	15050	15050	15050	15050	0
135	20250218	190500	188698880	15050	15050	15050	15050	0
136	20250218	190400	188698880	15050	15050	15050	15050	0
137	20250218	190300	188698880	15050	15050	15050	15050	0
138	20250218	190200	188698880	15050	15050	15050	15050	0
139	20250218	190100	188698880	15050	15050	15050	15050	0
140	20250218	190000	188698880	15050	15050	15050	15050	0
141	20250218	185900	188698880	15050	15050	15050	15050	0
142	20250218	185800	188698880	15050	15050	15050	15050	0
143	20250218	185700	188698880	15050	15050	15050	15050	0
144	20250218	185600	188698880	15050	15050	15050	15050	0
145	20250218	185500	188698880	15050	15050	15050	15050	0
146	20250218	185400	188698880	15050	15050	15050	15050	0
147	20250218	185300	188698880	15050	15050	15050	15050	0
148	20250218	185200	188698880	15050	15050	15050	15050	0
149	20250218	185100	188698880	15050	15050	15050	15050	0
150	20250218	185000	188698880	15050	15050	15050	15050	0
151	20250218	184900	188698880	15050	15050	15050	15050	0
152	20250218	184800	188698880	15050	15050	15050	15050	448
153	20250218	184700	188698880	15050	15050	15050	15050	0
154	20250218	184600	188698880	15050	15050	15050	15050	0
155	20250218	184500	188698880	15050	15050	15050	15050	0
156	20250218	184400	188698880	15050	15050	15050	15050	0
157	20250218	184300	188698880	15050	15050	15050	15050	0
158	20250218	184200	188698880	15050	15050	15050	15050	0
159	20250218	184100	188698880	15050	15050	15050	15050	0
160	20250218	184000	188698880	15050	15050	15050	15050	0
161	20250218	183900	188698880	15050	15050	15050	15050	0
162	20250218	183800	188698880	15050	15050	15050	15050	0
163	20250218	183700	188698880	15050	15050	15050	15050	0
164	20250218	183600	188698880	15050	15050	15050	15050	0
165	20250218	183500	188698880	15050	15050	15050	15050	0
166	20250218	183400	188698880	15050	15050	15050	15050	0
167	20250218	183300	188698880	15050	15050	15050	15050	0
168	20250218	183200	188698880	15050	15050	15050	15050	0
169	20250218	183100	188698880	15050	15050	15050	15050	0
170	20250218	183000	188698880	15050	15050	15050	15050	0
171	20250218	182900	188698880	15050	15050	15050	15050	0
172	20250218	182800	188698880	15050	15050	15050	15050	0
173	20250218	182700	188698880	15050	15050	15050	15050	0
174	20250218	182600	188698880	15050	15050	15050	15050	0
175	20250218	182500	188698880	15050	15050	15050	15050	0
176	20250218	182400	188698880	15050	15050	15050	15050	0
177	20250218	182300	188698880	15050	15050	15050	15050	0
178	20250218	182200	188698880	15050	15050	15050	15050	0
179	20250218	182100	188698880	15050	15050	15050	15050	0
180	20250218	182000	188698880	15050	15050	15050	15050	0
181	20250218	181900	188698880	15050	15050	15050	15050	0
182	20250218	181800	188698880	15050	15050	15050	15050	448
183	20250218	181700	188698880	15050	15050	15050	15050	0
184	20250218	181600	188698880	15050	15050	15050	15050	0
185	20250218	181500	188698880	15050	15050	15050	15050	0
186	20250218	181400	188698880	15050	15050	15050	15050	0
187	20250218	181300	188698880	15050	15050	15050	15050	0
188	20250218	181200	188698880	15050	15050	15050	15050	0
189	20250218	181100	188698880	15050	15050	15050	15050	0
190	20250218	181000	188698880	15050	15050	15050	15050	0
191	20250218	180900	188698880	15050	15050	15050	15050	0
192	20250218	180800	188698880	15050	15050	15050	15050	0
193	20250218	180700	188698880	15050	15050	15050	15050	0
194	20250218	180600	188698880	15050	15050	15050	15050	0
195	20250218	180500	188698880	15050	15050	15050	15050	0
196	20250218	180400	188698880	15050	15050	15050	15050	0
197	20250218	180300	188698880	15050	15050	15050	15050	0
198	20250218	180200	188698880	15050	15050	15050	15050	0
199	20250218	180100	188698880	15050	15050	15050	15050	0
200	20250218	180000	188698880	15050	15050	15050	15050	0
201	20250218	175900	188698880	15050	15050	15050	15050	0
202	20250218	175800	188698880	15050	15050	15050	15050	0
203	20250218	175700	188698880	15050	15050	15050	15050	0
204	20250218	175600	188698880	15050	15050	15050	15050	0
205	20250218	175500	188698880	15050	15050	15050	15050	0
206	20250218	175400	188698880	15050	15050	15050	15050	0
207	20250218	175300	188698880	15050	15050	15050	15050	0
208	20250218	175200	188698880	15050	15050	15050	15050	0
209	20250218	175100	188698880	15050	15050	15050	15050	0
210	20250218	175000	188698880	15050	15050	15050	15050	0
211	20250218	174900	188698880	15050	15050	15050	15050	0
212	20250218	174800	188698880	15050	15050	15050	15050	448
213	20250218	174700	188698880	15050	15050	15050	15050	0
214	20250218	174600	188698880	15050	15050	15050	15050	0
215	20250218	174500	188698880	15050	15050	15050	15050	0
216	20250218	174400	188698880	15050	15050	15050	15050	0
217	20250218	174300	188698880	15050	15050	15050	15050	0
218	20250218	174200	188698880	15050	15050	15050	15050	0
219	20250218	174100	188698880	15050	15050	15050	15050	0
220	20250218	174000	188698880	15050	15050	15050	15050	0
221	20250218	173900	188698880	15050	15050	15050	15050	0
222	20250218	173800	188698880	15050	15050	15050	15050	0
223	20250218	173700	188698880	15050	15050	15050	15050	0
224	20250218	173600	188698880	15050	15050	15050	15050	0
225	20250218	173500	188698880	15050	15050	15050	15050	0
226	20250218	173400	188698880	15050	15050	15050	15050	0
227	20250218	173300	188698880	15050	15050	15050	15050	0
228	20250218	173200	188698880	15050	15050	15050	15050	0
229	20250218	173100	188698880	15050	15050	15050	15050	0
230	20250218	173000	188698880	15050	15050	15050	15050	0
231	20250218	172900	188698880	15050	15050	15050	15050	0
232	20250218	172800	188698880	15050	15050	15050	15050	0
233	20250218	172700	188698880	15050	15050	15050	15050	0
234	20250218	172600	188698880	15050	15050	15050	15050	0
235	20250218	172500	188698880	15050	15050	15050	15050	0
236	20250218	172400	188698880	15050	15050	15050	15050	0
237	20250218	172300	188698880	15050	15050	15050	15050	0
238	20250218	172200	188698880	15050	15050	15050	15050	0
239	20250218	172100	188698880	15050	15050	15050	15050	0
240	20250218	172000	188698880	15050	15050	15050	15050	0
241	20250218	171900	188698880	15050	15050	15050	15050	0
242	20250218	171800	188698880	15050	15050	15050	15050	448
243	20250218	171700	188698880	15050	15050	15050	15050	0
244	20250218	171600	188698880	15050	15050	15050	15050	0
245	20250218	171500	188698880	15050	15050	15050	15050	0
246	20250218	171400	188698880	15050	15050	15050	15050	0
247	20250218	171300	188698880	15050	15050	15050	15050	0
248	20250218	171200	188698880	15050	15050	15050	15050	0
249	20250218	171100	188698880	15050	15050	15050	15050	0
250	20250218	171000	188698880	15050	15050	15050	15050	0
251	20250218	170900	188698880	15050	15050	15050	15050	0
252	20250218	170800	188698880	15050	15050	15050	15050	0
253	20250218	170700	188698880	15050	15050	15050	15050	0
254	20250218	170600	188698880	15050	15050	15050	15050	0
255	20250218	170500	188698880	15050	15050	15050	15050	0
256	20250218	170400	188698880	15050	15050	15050	15050	0
257	20250218	170300	188698880	15050	15050	15050	15050	0
258	20250218	170200	188698880	15050	15050	15050	15050	0
259	20250218	170100	188698880	15050	15050	15050	15050	0
260	20250218	170000	188698880	15050	15050	15050	15050	0
261	20250218	165900	188698880	15050	15050	15050	15050	0
262	20250218	165800	188698880	15050	15050	15050	15050	0
263	20250218	165700	188698880	15050	15050	15050	15050	0
264	20250218	165600	188698880	15050	15050	15050	15050	0
265	20250218	165500	188698880	15050	15050	15050	15050	0
266	20250218	165400	188698880	15050	15050	15050	15050	0
267	20250218	165300	188698880	15050	15050	15050	15050	0
268	20250218	165200	188698880	15050	15050	15050	15050	0
269	20250218	165100	188698880	15050	15050	15050	15050	0
270	20250218	165000	188698880	15050	15050	15050	15050	0
271	20250218	164900	188698880	15050	15050	15050	15050	0
272	20250218	164800	188698880	15050	15050	15050	15050	448
273	20250218	164700	188698880	15050	15050	15050	15050	0
274	20250218	164600	188698880	15050	15050	15050	15050	0
275	20250218	164500	188698880	15050	15050	15050	15050	0
276	20250218	164400	188698880	15050	15050	15050	15050	0
277	20250218	164300	188698880	15050	15050	15050	15050	0
278	20250218	164200	188698880	15050	15050	15050	15050	0
279	20250218	164100	188698880	15050	15050	15050	15050	0
280	20250218	164000	188698880	15050	15050	15050	15050	0
281	20250218	163900	188698880	15050	15050	15050	15050	0
282	20250218	163800	188698880	15050	15050	15050	15050	0
283	20250218	163700	188698880	15050	15050	15050	15050	0
284	20250218	163600	188698880	15050	15050	15050	15050	0
285	20250218	163500	188698880	15050	15050	15050	15050	0
286	20250218	163400	188698880	15050	15050	15050	15050	0
287	20250218	163300	188698880	15050	15050	15050	15050	0
288	20250218	163200	188698880	15050	15050	15050	15050	0
289	20250218	163100	188698880	15050	15050	15050	15050	0
290	20250218	163000	188698880	15050	15050	15050	15050	0
291	20250218	162900	188698880	15050	15050	15050	15050	0
292	20250218	162800	188698880	15050	15050	15050	15050	0
293	20250218	162700	188698880	15050	15050	15050	15050	0
294	20250218	162600	188698880	15050	15050	15050	15050	0
295	20250218	162500	188698880	15050	15050	15050	15050	0
296	20250218	162400	188698880	15050	15050	15050	15050	0
297	20250218	162300	188698880	15050	15050	15050	15050	0
298	20250218	162200	188698880	15050	15050	15050	15050	0
299	20250218	162100	188698880	15050	15050	15050	15050	0
300	20250218	162000	188698880	15050	15050	15050	15050	0
301	20250218	161900	188698880	15050	15050	15050	15050	0
302	20250218	161800	188698880	15050	15050	15050	15050	448
303	20250218	161700	188698880	15050	15050	15050	15050	0
304	20250218	161600	188698880	15050	15050	15050	15050	0
305	20250218	161500	188698880	15050	15050	15050	15050	0
306	20250218	161400	188698880	15050	15050	15050	15050	0
307	20250218	161300	188698880	15050	15050	15050	15050	0
308	20250218	161200	188698880	15050	15050	15050	15050	0
309	20250218	161100	188698880	15050	15050	15050	15050	0
310	20250218	161000	188698880	15050	15050	15050	15050	0
311	20250218	160900	188698880	15050	15050	15050	15050	0
312	20250218	160800	188698880	15050	15050	15050	15050	0
313	20250218	160700	188698880	15050	15050	15050	15050	0
314	20250218	160600	188698880	15050	15050	15050	15050	0
315	20250218	160500	188698880	15050	15050	15050	15050	0
316	20250218	160400	188698880	15050	15050	15050	15050	0
317	20250218	160300	188698880	15050	15050	15050	15050	0
318	20250218	160200	188698880	15050	15050	15050	15050	0
319	20250218	160100	188698880	15050	15050	15050	15050	0
320	20250218	160000	188698880	15050	15050	15050	15050	0
321	20250218	155900	188698880	15050	15050	15050	15050	0
322	20250218	155800	188698880	15050	15050	15050	15050	0
323	20250218	155700	188698880	15050	15050	15050	15050	0
324	20250218	155600	188698880	15050	15050	15050	15050	0
325	20250218	155500	188698880	15050	15050	15050	15050	0
326	20250218	155400	188698880	15050	15050	15050	15050	0
327	20250218	155300	188698880	15050	15050	15050	15050	0
328	20250218	155200	188698880	15050	15050	15050	15050	0
329	20250218	155100	188698880	15050	15050	15050	15050	0
330	20250218	155000	188698880	15050	15050	15050	15050	0
331	20250218	154900	188698880	15050	15050	15050	15050	0
332	20250218	154800	188698880	15050	15050	15050	15050	448
333	20250218	154700	188698880	15050	15050	15050	15050	0
334	20250218	154600	188698880	15050	15050	15050	15050	0
335	20250218	154500	188698880	15050	15050	15050	15050	0
336	20250218	154400	188698880	15050	15050	15050	15050	0
337	20250218	154300	188698880	15050	15050	15050	15050	0
338	20250218	154200	188698880	15050	15050	15050	15050	0
339	20250218	154100	188698880	15050	15050	15050	15050	0
340	20250218	154000	188698880	15050	15050	15050	15050	0
341	20250218	153900	188698880	15050	15050	15050	15050	0
342	20250218	153800	188698880	15050	15050	15050	15050	0
343	20250218	153700	188698880	15050	15050	15050	15050	0
344	20250218	153600	188698880	15050	15050	15050	15050	0
345	20250218	153500	188698880	15050	15050	15050	15050	0
346	20250218	153400	188698880	15050	15050	15050	15050	0
347	20250218	153300	188698880	15050	15050	15050	15050	0
348	20250218	153200	188698880	15050	15050	15050	15050	0
349	20250218	153100	188698880	15050	15050	15050	15050	0
350	20250218	153000	188698880	15050	15050	15050	15050	448
351	20250218	152900	181956480	15090	15090	15090	15090	0
352	20250218	152800	181956480	15090	15090	15090	15090	0
353	20250218	152700	181956480	15090	15090	15090	15090	0
354	20250218	152600	181956480	15090	15090	15090	15090	0
355	20250218	152500	181956480	15090	15090	15090	15090	0
356	20250218	152400	181956480	15090	15090	15090	15090	0
357	20250218	152300	181956480	15090	15090	15090	15090	0
358	20250218	152200	181956480	15090	15090	15090	15090	0
359	20250218	152100	181956480	15090	15090	15090	15090	0
360	20250218	152000	181956480	15090	15090	15090	15090	0
361	20250218	151900	181956480	15090	15090	15090	15090	0
362	20250218	151800	181956480	15090	15090	15090	15090	1
363	20250218	151700	181941390	15030	15030	15030	15030	145
364	20250218	151600	179762040	15030	15030	15030	15030	108
365	20250218	151500	178138800	15100	15080	15100	15080	20
366	20250218	151400	177837080	15080	15080	15080	15080	10
367	20250218	151300	177686280	15080	15080	15080	15070	30
368	20250218	151200	177233950	15040	15040	15040	15040	0
369	20250218	151100	177233950	15040	15040	15040	15040	0
370	20250218	151000	177233950	15040	15040	15040	15040	0
371	20250218	150900	177233950	15040	15040	15040	15040	0
372	20250218	150800	177233950	15040	15040	15040	15040	0
373	20250218	150700	177233950	15040	15040	15040	15040	54
374	20250218	150600	176421790	15040	15040	15040	15040	109
375	20250218	150500	174782430	15040	15040	15040	15040	0
376	20250218	150400	174782430	15040	15050	15050	15040	137
377	20250218	150300	172721400	15100	15100	15100	15100	0
378	20250218	150200	172721400	15100	15100	15100	15100	0
379	20250218	150100	172721400	15100	15100	15100	15100	0
380	20250218	150000	172721400	15100	15100	15100	15100	0
381	20250218	145900	172721400	15100	15100	15100	15100	0
382	20250218	145800	172721400	15100	15100	15100	15100	1
383	20250218	145700	172706300	15040	15040	15040	15040	0
384	20250218	145600	172706300	15040	15040	15040	15040	0
385	20250218	145500	172706300	15040	15040	15040	15040	0
386	20250218	145400	172706300	15040	15040	15040	15040	0
387	20250218	145300	172706300	15040	15040	15040	15040	0
388	20250218	145200	172706300	15040	15040	15040	15040	0
389	20250218	145100	172706300	15040	15040	15040	15040	0
390	20250218	145000	172706300	15040	15040	15040	15040	0
391	20250218	144900	172706300	15040	15040	15040	15040	0
392	20250218	144800	172706300	15040	15040	15040	15040	0
393	20250218	144700	172706300	15040	15040	15040	15040	0
394	20250218	144600	172706300	15040	15040	15040	15040	0
395	20250218	144500	172706300	15040	15100	15100	15040	49
396	20250218	144400	171967300	15100	15100	15100	15100	0
397	20250218	144300	171967300	15100	15100	15100	15100	0
398	20250218	144200	171967300	15100	15100	15100	15100	10
399	20250218	144100	171816300	15100	15100	15100	15100	0
400	20250218	144000	171816300	15100	15100	15100	15100	0
401	20250218	143900	171816300	15100	15100	15100	15100	0
402	20250218	143800	171816300	15100	15100	15100	15100	1
403	20250218	143700	171801200	15100	15100	15100	15100	1
404	20250218	143600	171786100	15100	15100	15100	15100	0
405	20250218	143500	171786100	15100	15100	15100	15100	4
406	20250218	143400	171725700	15100	15100	15100	15100	1
407	20250218	143300	171710600	15030	15030	15030	15030	0
408	20250218	143200	171710600	15030	15030	15030	15030	0
409	20250218	143100	171710600	15030	15030	15030	15030	0
410	20250218	143000	171710600	15030	15020	15030	15020	113
411	20250218	142900	170012680	15030	15080	15080	15030	184
412	20250218	142800	167238460	15140	15140	15140	15140	0
413	20250218	142700	167238460	15140	15140	15140	15140	0
414	20250218	142600	167238460	15140	15140	15140	15140	0
415	20250218	142500	167238460	15140	15140	15140	15140	0
416	20250218	142400	167238460	15140	15140	15140	15120	275
417	20250218	142300	163077020	15140	15140	15140	15140	0
418	20250218	142200	163077020	15140	15170	15170	15140	141
419	20250218	142100	160938080	15180	15180	15180	15180	13
420	20250218	142000	160740740	15180	15180	15180	15180	0
421	20250218	141900	160740740	15180	15180	15180	15180	0
422	20250218	141800	160740740	15180	15180	15180	15180	0
423	20250218	141700	160740740	15180	15180	15180	15180	31
424	20250218	141600	160270160	15230	15230	15230	15230	0
425	20250218	141500	160270160	15230	15230	15230	15230	0
426	20250218	141400	160270160	15230	15230	15230	15230	0
427	20250218	141300	160270160	15230	15230	15230	15230	0
428	20250218	141200	160270160	15230	15230	15230	15230	0
429	20250218	141100	160270160	15230	15230	15230	15230	0
430	20250218	141000	160270160	15230	15230	15230	15230	0
431	20250218	140900	160270160	15230	15230	15230	15230	0
432	20250218	140800	160270160	15230	15190	15230	15190	70
433	20250218	140700	159206020	15250	15180	15250	15180	329
434	20250218	140600	154203810	15140	15190	15190	15140	412
435	20250218	140500	147949740	15200	15200	15200	15200	0
436	20250218	140400	147949740	15200	15200	15200	15200	0
437	20250218	140300	147949740	15200	15200	15200	15200	0
438	20250218	140200	147949740	15200	15200	15200	15200	0
439	20250218	140100	147949740	15200	15200	15200	15200	0
440	20250218	140000	147949740	15200	15200	15200	15200	0
441	20250218	135900	147949740	15200	15200	15200	15200	0
442	20250218	135800	147949740	15200	15200	15200	15200	0
443	20250218	135700	147949740	15200	15200	15200	15200	0
444	20250218	135600	147949740	15200	15200	15200	15200	0
445	20250218	135500	147949740	15200	15200	15200	15200	0
446	20250218	135400	147949740	15200	15200	15200	15200	0
447	20250218	135300	147949740	15200	15120	15200	15120	7
448	20250218	135200	147843740	15120	15120	15120	15120	23
449	20250218	135100	147495980	15100	15100	15100	15100	0
450	20250218	135000	147495980	15100	15100	15100	15100	0
451	20250218	134900	147495980	15100	15100	15100	15100	0
452	20250218	134800	147495980	15100	15100	15150	15100	450
453	20250218	134700	140689530	15080	15080	15080	15080	3
454	20250218	134600	140644290	15080	15080	15080	15080	0
455	20250218	134500	140644290	15080	15080	15080	15080	0
456	20250218	134400	140644290	15080	15080	15080	15080	0
457	20250218	134300	140644290	15080	15080	15080	15080	0
458	20250218	134200	140644290	15080	15040	15080	15040	354
459	20250218	134100	135317040	15040	15000	15040	15000	290
460	20250218	134000	130960000	14950	14950	14950	14950	0
461	20250218	133900	130960000	14950	14950	14950	14950	0
462	20250218	133800	130960000	14950	14950	14950	14950	0
463	20250218	133700	130960000	14950	14960	14980	14880	820
464	20250218	133600	118724450	14970	14970	14970	14970	208
465	20250218	133500	115610690	14880	14930	14990	14880	1359
466	20250218	133400	95335340	14920	14920	14920	14920	0
467	20250218	133300	95335340	14920	14920	14920	14920	0
468	20250218	133200	95335340	14920	14920	14920	14920	0
469	20250218	133100	95335340	14920	14920	14920	14920	0
470	20250218	133000	95335340	14920	14920	14920	14920	0
471	20250218	132900	95335340	14920	14920	14920	14920	0
472	20250218	132800	95335340	14920	14920	14920	14920	0
473	20250218	132700	95335340	14920	14950	14950	14920	300
474	20250218	132600	90858310	14950	14950	14950	14950	0
475	20250218	132500	90858310	14950	14930	14950	14930	300
476	20250218	132400	86377310	14940	14980	14980	14930	400
477	20250218	132300	80390210	14930	14930	14930	14930	0
478	20250218	132200	80390210	14930	14940	14940	14930	200
479	20250218	132100	77403030	14940	14950	14950	14940	112
480	20250218	132000	75729340	15020	15020	15020	15020	0
481	20250218	131900	75729340	15020	15020	15020	15020	408
482	20250218	131800	69601180	15020	15020	15020	15020	97
483	20250218	131700	68144240	15020	15020	15020	15020	1
484	20250218	131600	68129220	14940	15020	15020	14940	152
485	20250218	131500	65853480	14970	14970	14970	14970	0
486	20250218	131400	65853480	14970	14970	14970	14970	0
487	20250218	131300	65853480	14970	14940	14970	14940	197
488	20250218	131200	62906100	14940	14950	14950	14940	243
489	20250218	131100	59274270	14940	14980	14980	14940	4
490	20250218	131000	59214440	14980	15050	15050	14980	382
491	20250218	130900	53476750	15050	15060	15060	15050	118
492	20250218	130800	51699840	15070	15070	15070	15070	0
493	20250218	130700	51699840	15070	15070	15070	15070	0
494	20250218	130600	51699840	15070	15070	15070	15070	0
495	20250218	130500	51699840	15070	15070	15070	15070	0
496	20250218	130400	51699840	15070	15070	15070	15070	0
497	20250218	130300	51699840	15070	15070	15070	15070	0
498	20250218	130200	51699840	15070	15070	15070	15070	0
499	20250218	130100	51699840	15070	15070	15070	15070	0
500	20250218	130000	51699840	15070	15070	15070	15070	0
501	20250218	125900	51699840	15070	15070	15070	15070	0
502	20250218	125800	51699840	15070	15070	15070	15070	0
503	20250218	125700	51699840	15070	15070	15070	15070	1
504	20250218	125600	51684770	15070	15070	15070	15070	0
505	20250218	125500	51684770	15070	15070	15070	15070	0
506	20250218	125400	51684770	15070	15070	15070	15070	93
507	20250218	125300	50283260	15100	15100	15100	15100	0
508	20250218	125200	50283260	15100	15100	15100	15100	0
509	20250218	125100	50283260	15100	15100	15100	15100	0
510	20250218	125000	50283260	15100	15100	15100	15100	0
511	20250218	124900	50283260	15100	15100	15100	15100	0
512	20250218	124800	50283260	15100	15100	15100	15100	0
513	20250218	124700	50283260	15100	15100	15100	15100	0
514	20250218	124600	50283260	15100	15100	15100	15100	0
515	20250218	124500	50283260	15100	15100	15100	15100	0
516	20250218	124400	50283260	15100	15100	15100	15100	0
517	20250218	124300	50283260	15100	15100	15100	15100	1
518	20250218	124200	50268160	15100	15100	15100	15100	0
519	20250218	124100	50268160	15100	15100	15100	15100	0
520	20250218	124000	50268160	15100	15100	15100	15100	0
521	20250218	123900	50268160	15100	15100	15100	15100	0
522	20250218	123800	50268160	15100	15100	15100	15100	0
523	20250218	123700	50268160	15100	15100	15100	15100	50
524	20250218	123600	49513160	15130	15130	15130	15130	3
525	20250218	123500	49467770	15170	15170	15170	15170	0
526	20250218	123400	49467770	15170	15170	15170	15170	140
527	20250218	123300	47343970	15200	15200	15200	15200	1
528	20250218	123200	47328770	15170	15170	15170	15170	0
529	20250218	123100	47328770	15170	15170	15170	15170	0
530	20250218	123000	47328770	15170	15170	15170	15170	0
531	20250218	122900	47328770	15170	15170	15170	15170	0
532	20250218	122800	47328770	15170	15170	15170	15170	0
533	20250218	122700	47328770	15170	15170	15170	15170	0
534	20250218	122600	47328770	15170	15170	15170	15170	0
535	20250218	122500	47328770	15170	15170	15170	15170	0
536	20250218	122400	47328770	15170	15170	15170	15170	0
537	20250218	122300	47328770	15170	15170	15170	15170	0
538	20250218	122200	47328770	15170	15170	15170	15170	0
539	20250218	122100	47328770	15170	15170	15170	15170	0
540	20250218	122000	47328770	15170	15170	15170	15170	0
541	20250218	121900	47328770	15170	15170	15170	15170	0
542	20250218	121800	47328770	15170	15170	15170	15170	0
543	20250218	121700	47328770	15170	15170	15170	15170	0
544	20250218	121600	47328770	15170	15170	15170	15170	0
545	20250218	121500	47328770	15170	15170	15170	15170	0
546	20250218	121400	47328770	15170	15170	15170	15170	16
547	20250218	121300	47086050	15160	15160	15160	15160	0
548	20250218	121200	47086050	15160	15160	15160	15160	200
549	20250218	121100	44054050	15160	15160	15160	15160	0
550	20250218	121000	44054050	15160	15160	15160	15160	0
551	20250218	120900	44054050	15160	15160	15160	15160	0
552	20250218	120800	44054050	15160	15160	15160	15160	0
553	20250218	120700	44054050	15160	15160	15160	15160	0
554	20250218	120600	44054050	15160	15160	15160	15160	0
555	20250218	120500	44054050	15160	15160	15160	15160	0
556	20250218	120400	44054050	15160	15160	15160	15160	0
557	20250218	120300	44054050	15160	15160	15160	15160	0
558	20250218	120200	44054050	15160	15160	15160	15160	0
559	20250218	120100	44054050	15160	15160	15160	15160	0
560	20250218	120000	44054050	15160	15160	15160	15160	0
561	20250218	115900	44054050	15160	15160	15160	15160	0
562	20250218	115800	44054050	15160	15160	15160	15160	0
563	20250218	115700	44054050	15160	15160	15160	15160	0
564	20250218	115600	44054050	15160	15160	15160	15160	0
565	20250218	115500	44054050	15160	15160	15160	15160	0
566	20250218	115400	44054050	15160	15160	15160	15160	10
567	20250218	115300	43902450	15240	15240	15240	15240	0
568	20250218	115200	43902450	15240	15240	15240	15240	0
569	20250218	115100	43902450	15240	15240	15240	15240	0
570	20250218	115000	43902450	15240	15240	15240	15240	0
571	20250218	114900	43902450	15240	15240	15240	15240	0
572	20250218	114800	43902450	15240	15240	15240	15240	0
573	20250218	114700	43902450	15240	15240	15240	15240	0
574	20250218	114600	43902450	15240	15240	15240	15240	0
575	20250218	114500	43902450	15240	15240	15240	15240	0
576	20250218	114400	43902450	15240	15240	15240	15240	0
577	20250218	114300	43902450	15240	15240	15240	15240	0
578	20250218	114200	43902450	15240	15240	15240	15240	0
579	20250218	114100	43902450	15240	15240	15240	15240	0
580	20250218	114000	43902450	15240	15240	15240	15240	0
581	20250218	113900	43902450	15240	15240	15240	15240	0
582	20250218	113800	43902450	15240	15240	15240	15240	0
583	20250218	113700	43902450	15240	15240	15240	15240	9
584	20250218	113600	43765290	15240	15240	15240	15240	0
585	20250218	113500	43765290	15240	15240	15240	15240	0
586	20250218	113400	43765290	15240	15240	15240	15240	0
587	20250218	113300	43765290	15240	15240	15240	15240	0
588	20250218	113200	43765290	15240	15240	15240	15240	0
589	20250218	113100	43765290	15240	15240	15240	15240	0
590	20250218	113000	43765290	15240	15240	15240	15240	0
591	20250218	112900	43765290	15240	15240	15240	15240	0
592	20250218	112800	43765290	15240	15240	15240	15240	0
593	20250218	112700	43765290	15240	15240	15240	15240	0
594	20250218	112600	43765290	15240	15240	15240	15240	1
595	20250218	112500	43750050	15180	15180	15180	15180	0
596	20250218	112400	43750050	15180	15180	15180	15180	0
597	20250218	112300	43750050	15180	15180	15180	15180	10
598	20250218	112200	43598250	15180	15180	15180	15180	0
599	20250218	112100	43598250	15180	15180	15180	15180	0
600	20250218	112000	43598250	15180	15180	15180	15180	0
601	20250218	111900	43598250	15180	15180	15180	15180	0
602	20250218	111800	43598250	15180	15180	15180	15180	0
603	20250218	111700	43598250	15180	15180	15180	15180	0
604	20250218	111600	43598250	15180	15180	15180	15180	0
605	20250218	111500	43598250	15180	15180	15180	15180	0
606	20250218	111400	43598250	15180	15180	15180	15180	1
607	20250218	111300	43583070	15130	15130	15130	15130	0
608	20250218	111200	43583070	15130	15130	15130	15130	0
609	20250218	111100	43583070	15130	15130	15130	15130	0
610	20250218	111000	43583070	15130	15130	15130	15130	0
611	20250218	110900	43583070	15130	15130	15130	15130	0
612	20250218	110800	43583070	15130	15130	15130	15130	0
613	20250218	110700	43583070	15130	15130	15130	15130	0
614	20250218	110600	43583070	15130	15130	15130	15130	0
615	20250218	110500	43583070	15130	15130	15130	15130	0
616	20250218	110400	43583070	15130	15130	15130	15130	0
617	20250218	110300	43583070	15130	15130	15130	15130	0
618	20250218	110200	43583070	15130	15130	15130	15130	0
619	20250218	110100	43583070	15130	15130	15130	15130	0
620	20250218	110000	43583070	15130	15130	15130	15130	0
621	20250218	105900	43583070	15130	15130	15130	15130	0
622	20250218	105800	43583070	15130	15130	15130	15130	0
623	20250218	105700	43583070	15130	15130	15130	15130	0
624	20250218	105600	43583070	15130	15130	15130	15130	0
625	20250218	105500	43583070	15130	15130	15130	15130	0
626	20250218	105400	43583070	15130	15130	15130	15130	0
627	20250218	105300	43583070	15130	15130	15130	15130	0
628	20250218	105200	43583070	15130	15130	15130	15130	0
629	20250218	105100	43583070	15130	15130	15130	15130	0
630	20250218	105000	43583070	15130	15130	15130	15130	0
631	20250218	104900	43583070	15130	15130	15130	15130	0
632	20250218	104800	43583070	15130	15130	15130	15130	0
633	20250218	104700	43583070	15130	15130	15130	15130	0
634	20250218	104600	43583070	15130	15130	15130	15130	0
635	20250218	104500	43583070	15130	15130	15130	15130	0
636	20250218	104400	43583070	15130	15130	15130	15130	0
637	20250218	104300	43583070	15130	15130	15130	15130	0
638	20250218	104200	43583070	15130	15130	15130	15130	0
639	20250218	104100	43583070	15130	15130	15130	15130	0
640	20250218	104000	43583070	15130	15130	15130	15130	0
641	20250218	103900	43583070	15130	15130	15130	15130	0
642	20250218	103800	43583070	15130	15130	15130	15130	0
643	20250218	103700	43583070	15130	15130	15130	15130	0
644	20250218	103600	43583070	15130	15130	15130	15130	0
645	20250218	103500	43583070	15130	15130	15130	15130	0
646	20250218	103400	43583070	15130	15130	15130	15130	0
647	20250218	103300	43583070	15130	15130	15130	15130	0
648	20250218	103200	43583070	15130	15130	15130	15130	0
649	20250218	103100	43583070	15130	15130	15130	15130	0
650	20250218	103000	43583070	15130	15130	15130	15130	0
651	20250218	102900	43583070	15130	15130	15130	15130	0
652	20250218	102800	43583070	15130	15130	15130	15130	0
653	20250218	102700	43583070	15130	15130	15130	15130	0
654	20250218	102600	43583070	15130	15130	15130	15130	0
655	20250218	102500	43583070	15130	15130	15130	15130	0
656	20250218	102400	43583070	15130	15130	15130	15130	0
657	20250218	102300	43583070	15130	15130	15130	15130	0
658	20250218	102200	43583070	15130	15130	15130	15130	0
659	20250218	102100	43583070	15130	15130	15130	15130	0
660	20250218	102000	43583070	15130	15130	15130	15130	0
661	20250218	101900	43583070	15130	15120	15130	15120	72
662	20250218	101800	42493870	15110	15110	15110	15110	10
663	20250218	101700	42342770	15120	15120	15120	15120	221
664	20250218	101600	39001250	15130	15130	15130	15130	0
665	20250218	101500	39001250	15130	15130	15130	15130	0
666	20250218	101400	39001250	15130	15130	15130	15130	10
667	20250218	101300	38849950	15140	15140	15140	15140	5
668	20250218	101200	38774250	15030	15150	15150	15030	843
669	20250218	101100	26072610	15190	15190	15190	15190	0
670	20250218	101000	26072610	15190	15190	15190	15190	0
671	20250218	100900	26072610	15190	15190	15190	15190	0
672	20250218	100800	26072610	15190	15190	15190	15190	0
673	20250218	100700	26072610	15190	15190	15190	15190	0
674	20250218	100600	26072610	15190	15190	15190	15190	0
675	20250218	100500	26072610	15190	15190	15190	15190	0
676	20250218	100400	26072610	15190	15190	15190	15190	0
677	20250218	100300	26072610	15190	15190	15190	15190	0
678	20250218	100200	26072610	15190	15190	15190	15190	0
679	20250218	100100	26072610	15190	15190	15190	15190	0
680	20250218	100000	26072610	15190	15200	15200	15190	100
681	20250218	095900	24553100	15270	15270	15270	15270	0
682	20250218	095800	24553100	15270	15270	15270	15270	0
683	20250218	095700	24553100	15270	15270	15270	15270	2
684	20250218	095600	24522560	15280	15280	15280	15280	0
685	20250218	095500	24522560	15280	15280	15280	15280	0
686	20250218	095400	24522560	15280	15280	15280	15280	0
687	20250218	095300	24522560	15280	15280	15280	15280	0
688	20250218	095200	24522560	15280	15280	15280	15280	0
689	20250218	095100	24522560	15280	15280	15280	15280	0
690	20250218	095000	24522560	15280	15280	15280	15280	0
691	20250218	094900	24522560	15280	15280	15280	15280	0
692	20250218	094800	24522560	15280	15280	15280	15280	0
693	20250218	094700	24522560	15280	15260	15280	15260	31
694	20250218	094600	24049060	15250	15250	15250	15250	0
695	20250218	094500	24049060	15250	15250	15250	15250	1
696	20250218	094400	24033810	15200	15200	15200	15200	1
697	20250218	094300	24018610	15200	15200	15200	15200	0
698	20250218	094200	24018610	15200	15200	15200	15200	0
699	20250218	094100	24018610	15200	15200	15200	15200	1
700	20250218	094000	24003410	15200	15200	15200	15200	1
701	20250218	093900	23988210	15200	15200	15200	15200	0
702	20250218	093800	23988210	15200	15200	15200	15200	0
703	20250218	093700	23988210	15200	15200	15200	15200	0
704	20250218	093600	23988210	15200	15240	15250	15200	56
705	20250218	093500	23134360	15160	15160	15160	15160	0
706	20250218	093400	23134360	15160	15160	15160	15160	0
707	20250218	093300	23134360	15160	15160	15160	15160	0
708	20250218	093200	23134360	15160	15160	15160	15160	0
709	20250218	093100	23134360	15160	15160	15160	15160	0
710	20250218	093000	23134360	15160	15160	15160	15160	0
711	20250218	092900	23134360	15160	15160	15160	15160	0
712	20250218	092800	23134360	15160	15160	15160	15160	0
713	20250218	092700	23134360	15160	15160	15160	15160	0
714	20250218	092600	23134360	15160	15160	15160	15160	0
715	20250218	092500	23134360	15160	15160	15160	15160	0
716	20250218	092400	23134360	15160	15160	15160	15160	0
717	20250218	092300	23134360	15160	15160	15160	15160	0
718	20250218	092200	23134360	15160	15160	15160	15160	0
719	20250218	092100	23134360	15160	15160	15160	15160	0
720	20250218	092000	23134360	15160	15160	15160	15160	14
721	20250218	091900	22922120	15110	15080	15110	15080	103
722	20250218	091800	21367290	15030	15060	15060	15030	84
723	20250218	091700	20103060	15090	15100	15100	15090	125
724	20250218	091600	18215700	15170	15170	15170	15170	0
725	20250218	091500	18215700	15170	15170	15170	15170	1
726	20250218	091400	18200530	15120	15120	15120	15120	0
727	20250218	091300	18200530	15120	15130	15130	15120	82
728	20250218	091200	16960330	15140	15160	15160	15130	115
729	20250218	091100	15219400	15160	15170	15170	15160	112
730	20250218	091000	13520970	15250	15250	15250	15250	0
731	20250218	090900	13520970	15250	15220	15250	15220	41
732	20250218	090800	12896920	15220	15310	15310	15220	206
733	20250218	090700	9749290	15340	15340	15340	15340	0
734	20250218	090600	9749290	15340	15420	15420	15340	617
735	20250218	090500	246650	15410	15420	15420	15410	11
736	20250218	090400	77050	15410	15410	15410	15410	0
737	20250218	090300	77050	15410	15410	15410	15410	5
738	20250218	090200	0	15400	15400	15400	15400	0
739	20250218	090100	0	15400	15400	15400	15400	0
740	20250218	090000	0	15400	15400	15400	15400	0