KissMeData/079940/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	195600	886010320	16910	16910	16910	16910	1270
3	20250218	195500	886010320	16910	16910	16910	16910	0
4	20250218	195400	886010320	16910	16910	16910	16910	0
5	20250218	195300	886010320	16910	16910	16910	16910	0
6	20250218	195200	886010320	16910	16910	16910	16910	0
7	20250218	195100	886010320	16910	16910	16910	16910	0
8	20250218	195000	886010320	16910	16910	16910	16910	0
9	20250218	194900	886010320	16910	16910	16910	16910	0
10	20250218	194800	886010320	16910	16910	16910	16910	0
11	20250218	194700	886010320	16910	16910	16910	16910	0
12	20250218	194600	886010320	16910	16910	16910	16910	0
13	20250218	194500	886010320	16910	16910	16910	16910	0
14	20250218	194400	886010320	16910	16910	16910	16910	0
15	20250218	194300	886010320	16910	16910	16910	16910	0
16	20250218	194200	886010320	16910	16910	16910	16910	0
17	20250218	194100	886010320	16910	16910	16910	16910	0
18	20250218	194000	886010320	16910	16910	16910	16910	0
19	20250218	193900	886010320	16910	16910	16910	16910	0
20	20250218	193800	886010320	16910	16910	16910	16910	0
21	20250218	193700	886010320	16910	16910	16910	16910	0
22	20250218	193600	886010320	16910	16910	16910	16910	0
23	20250218	193500	886010320	16910	16910	16910	16910	0
24	20250218	193400	886010320	16910	16910	16910	16910	0
25	20250218	193300	886010320	16910	16910	16910	16910	0
26	20250218	193200	886010320	16910	16910	16910	16910	0
27	20250218	193100	886010320	16910	16910	16910	16910	0
28	20250218	193000	886010320	16910	16910	16910	16910	0
29	20250218	192900	886010320	16910	16910	16910	16910	0
30	20250218	192800	886010320	16910	16910	16910	16910	0
31	20250218	192700	886010320	16910	16910	16910	16910	0
32	20250218	192600	886010320	16910	16910	16910	16910	1270
33	20250218	192500	886010320	16910	16910	16910	16910	0
34	20250218	192400	886010320	16910	16910	16910	16910	0
35	20250218	192300	886010320	16910	16910	16910	16910	0
36	20250218	192200	886010320	16910	16910	16910	16910	0
37	20250218	192100	886010320	16910	16910	16910	16910	0
38	20250218	192000	886010320	16910	16910	16910	16910	0
39	20250218	191900	886010320	16910	16910	16910	16910	0
40	20250218	191800	886010320	16910	16910	16910	16910	0
41	20250218	191700	886010320	16910	16910	16910	16910	0
42	20250218	191600	886010320	16910	16910	16910	16910	0
43	20250218	191500	886010320	16910	16910	16910	16910	0
44	20250218	191400	886010320	16910	16910	16910	16910	0
45	20250218	191300	886010320	16910	16910	16910	16910	0
46	20250218	191200	886010320	16910	16910	16910	16910	0
47	20250218	191100	886010320	16910	16910	16910	16910	0
48	20250218	191000	886010320	16910	16910	16910	16910	0
49	20250218	190900	886010320	16910	16910	16910	16910	0
50	20250218	190800	886010320	16910	16910	16910	16910	0
51	20250218	190700	886010320	16910	16910	16910	16910	0
52	20250218	190600	886010320	16910	16910	16910	16910	0
53	20250218	190500	886010320	16910	16910	16910	16910	0
54	20250218	190400	886010320	16910	16910	16910	16910	0
55	20250218	190300	886010320	16910	16910	16910	16910	0
56	20250218	190200	886010320	16910	16910	16910	16910	0
57	20250218	190100	886010320	16910	16910	16910	16910	0
58	20250218	190000	886010320	16910	16910	16910	16910	0
59	20250218	185900	886010320	16910	16910	16910	16910	0
60	20250218	185800	886010320	16910	16910	16910	16910	0
61	20250218	185700	886010320	16910	16910	16910	16910	0
62	20250218	185600	886010320	16910	16910	16910	16910	1270
63	20250218	185500	886010320	16910	16910	16910	16910	0
64	20250218	185400	886010320	16910	16910	16910	16910	0
65	20250218	185300	886010320	16910	16910	16910	16910	0
66	20250218	185200	886010320	16910	16910	16910	16910	0
67	20250218	185100	886010320	16910	16910	16910	16910	0
68	20250218	185000	886010320	16910	16910	16910	16910	0
69	20250218	184900	886010320	16910	16910	16910	16910	0
70	20250218	184800	886010320	16910	16910	16910	16910	0
71	20250218	184700	886010320	16910	16910	16910	16910	0
72	20250218	184600	886010320	16910	16910	16910	16910	0
73	20250218	184500	886010320	16910	16910	16910	16910	0
74	20250218	184400	886010320	16910	16910	16910	16910	0
75	20250218	184300	886010320	16910	16910	16910	16910	0
76	20250218	184200	886010320	16910	16910	16910	16910	0
77	20250218	184100	886010320	16910	16910	16910	16910	0
78	20250218	184000	886010320	16910	16910	16910	16910	0
79	20250218	183900	886010320	16910	16910	16910	16910	0
80	20250218	183800	886010320	16910	16910	16910	16910	0
81	20250218	183700	886010320	16910	16910	16910	16910	0
82	20250218	183600	886010320	16910	16910	16910	16910	0
83	20250218	183500	886010320	16910	16910	16910	16910	0
84	20250218	183400	886010320	16910	16910	16910	16910	0
85	20250218	183300	886010320	16910	16910	16910	16910	0
86	20250218	183200	886010320	16910	16910	16910	16910	0
87	20250218	183100	886010320	16910	16910	16910	16910	0
88	20250218	183000	886010320	16910	16910	16910	16910	0
89	20250218	182900	886010320	16910	16910	16910	16910	0
90	20250218	182800	886010320	16910	16910	16910	16910	0
91	20250218	182700	886010320	16910	16910	16910	16910	0
92	20250218	182600	886010320	16910	16910	16910	16910	1270
93	20250218	182500	886010320	16910	16910	16910	16910	0
94	20250218	182400	886010320	16910	16910	16910	16910	0
95	20250218	182300	886010320	16910	16910	16910	16910	0
96	20250218	182200	886010320	16910	16910	16910	16910	0
97	20250218	182100	886010320	16910	16910	16910	16910	0
98	20250218	182000	886010320	16910	16910	16910	16910	0
99	20250218	181900	886010320	16910	16910	16910	16910	0
100	20250218	181800	886010320	16910	16910	16910	16910	0
101	20250218	181700	886010320	16910	16910	16910	16910	0
102	20250218	181600	886010320	16910	16910	16910	16910	0
103	20250218	181500	886010320	16910	16910	16910	16910	0
104	20250218	181400	886010320	16910	16910	16910	16910	0
105	20250218	181300	886010320	16910	16910	16910	16910	0
106	20250218	181200	886010320	16910	16910	16910	16910	0
107	20250218	181100	886010320	16910	16910	16910	16910	0
108	20250218	181000	886010320	16910	16910	16910	16910	0
109	20250218	180900	886010320	16910	16910	16910	16910	0
110	20250218	180800	886010320	16910	16910	16910	16910	0
111	20250218	180700	886010320	16910	16910	16910	16910	0
112	20250218	180600	886010320	16910	16910	16910	16910	0
113	20250218	180500	886010320	16910	16910	16910	16910	0
114	20250218	180400	886010320	16910	16910	16910	16910	0
115	20250218	180300	886010320	16910	16910	16910	16910	0
116	20250218	180200	886010320	16910	16910	16910	16910	0
117	20250218	180100	886010320	16910	16910	16910	16910	0
118	20250218	180000	886010320	16910	16910	16910	16910	0
119	20250218	175900	886010320	16910	16910	16910	16910	0
120	20250218	175800	886010320	16910	16910	16910	16910	0
121	20250218	175700	886010320	16910	16910	16910	16910	0
122	20250218	175600	886010320	16910	16910	16910	16910	1270
123	20250218	175500	886010320	16910	16910	16910	16910	0
124	20250218	175400	886010320	16910	16910	16910	16910	0
125	20250218	175300	886010320	16910	16910	16910	16910	0
126	20250218	175200	886010320	16910	16910	16910	16910	0
127	20250218	175100	886010320	16910	16910	16910	16910	0
128	20250218	175000	886010320	16910	16910	16910	16910	0
129	20250218	174900	886010320	16910	16910	16910	16910	0
130	20250218	174800	886010320	16910	16910	16910	16910	0
131	20250218	174700	886010320	16910	16910	16910	16910	0
132	20250218	174600	886010320	16910	16910	16910	16910	0
133	20250218	174500	886010320	16910	16910	16910	16910	0
134	20250218	174400	886010320	16910	16910	16910	16910	0
135	20250218	174300	886010320	16910	16910	16910	16910	0
136	20250218	174200	886010320	16910	16910	16910	16910	0
137	20250218	174100	886010320	16910	16910	16910	16910	0
138	20250218	174000	886010320	16910	16910	16910	16910	0
139	20250218	173900	886010320	16910	16910	16910	16910	0
140	20250218	173800	886010320	16910	16910	16910	16910	0
141	20250218	173700	886010320	16910	16910	16910	16910	0
142	20250218	173600	886010320	16910	16910	16910	16910	0
143	20250218	173500	886010320	16910	16910	16910	16910	0
144	20250218	173400	886010320	16910	16910	16910	16910	0
145	20250218	173300	886010320	16910	16910	16910	16910	0
146	20250218	173200	886010320	16910	16910	16910	16910	0
147	20250218	173100	886010320	16910	16910	16910	16910	0
148	20250218	173000	886010320	16910	16910	16910	16910	0
149	20250218	172900	886010320	16910	16910	16910	16910	0
150	20250218	172800	886010320	16910	16910	16910	16910	0
151	20250218	172700	886010320	16910	16910	16910	16910	0
152	20250218	172600	886010320	16910	16910	16910	16910	1270
153	20250218	172500	886010320	16910	16910	16910	16910	0
154	20250218	172400	886010320	16910	16910	16910	16910	0
155	20250218	172300	886010320	16910	16910	16910	16910	0
156	20250218	172200	886010320	16910	16910	16910	16910	0
157	20250218	172100	886010320	16910	16910	16910	16910	0
158	20250218	172000	886010320	16910	16910	16910	16910	0
159	20250218	171900	886010320	16910	16910	16910	16910	0
160	20250218	171800	886010320	16910	16910	16910	16910	0
161	20250218	171700	886010320	16910	16910	16910	16910	0
162	20250218	171600	886010320	16910	16910	16910	16910	0
163	20250218	171500	886010320	16910	16910	16910	16910	0
164	20250218	171400	886010320	16910	16910	16910	16910	0
165	20250218	171300	886010320	16910	16910	16910	16910	0
166	20250218	171200	886010320	16910	16910	16910	16910	0
167	20250218	171100	886010320	16910	16910	16910	16910	0
168	20250218	171000	886010320	16910	16910	16910	16910	0
169	20250218	170900	886010320	16910	16910	16910	16910	0
170	20250218	170800	886010320	16910	16910	16910	16910	0
171	20250218	170700	886010320	16910	16910	16910	16910	0
172	20250218	170600	886010320	16910	16910	16910	16910	0
173	20250218	170500	886010320	16910	16910	16910	16910	0
174	20250218	170400	886010320	16910	16910	16910	16910	0
175	20250218	170300	886010320	16910	16910	16910	16910	0
176	20250218	170200	886010320	16910	16910	16910	16910	0
177	20250218	170100	886010320	16910	16910	16910	16910	0
178	20250218	170000	886010320	16910	16910	16910	16910	0
179	20250218	165900	886010320	16910	16910	16910	16910	0
180	20250218	165800	886010320	16910	16910	16910	16910	0
181	20250218	165700	886010320	16910	16910	16910	16910	0
182	20250218	165600	886010320	16910	16910	16910	16910	1270
183	20250218	165500	886010320	16910	16910	16910	16910	0
184	20250218	165400	886010320	16910	16910	16910	16910	0
185	20250218	165300	886010320	16910	16910	16910	16910	0
186	20250218	165200	886010320	16910	16910	16910	16910	0
187	20250218	165100	886010320	16910	16910	16910	16910	0
188	20250218	165000	886010320	16910	16910	16910	16910	0
189	20250218	164900	886010320	16910	16910	16910	16910	0
190	20250218	164800	886010320	16910	16910	16910	16910	0
191	20250218	164700	886010320	16910	16910	16910	16910	0
192	20250218	164600	886010320	16910	16910	16910	16910	0
193	20250218	164500	886010320	16910	16910	16910	16910	0
194	20250218	164400	886010320	16910	16910	16910	16910	0
195	20250218	164300	886010320	16910	16910	16910	16910	0
196	20250218	164200	886010320	16910	16910	16910	16910	0
197	20250218	164100	886010320	16910	16910	16910	16910	0
198	20250218	164000	886010320	16910	16910	16910	16910	0
199	20250218	163900	886010320	16910	16910	16910	16910	0
200	20250218	163800	886010320	16910	16910	16910	16910	0
201	20250218	163700	886010320	16910	16910	16910	16910	0
202	20250218	163600	886010320	16910	16910	16910	16910	0
203	20250218	163500	886010320	16910	16910	16910	16910	0
204	20250218	163400	886010320	16910	16910	16910	16910	0
205	20250218	163300	886010320	16910	16910	16910	16910	0
206	20250218	163200	886010320	16910	16910	16910	16910	0
207	20250218	163100	886010320	16910	16910	16910	16910	0
208	20250218	163000	886010320	16910	16910	16910	16910	0
209	20250218	162900	886010320	16910	16910	16910	16910	0
210	20250218	162800	886010320	16910	16910	16910	16910	0
211	20250218	162700	886010320	16910	16910	16910	16910	0
212	20250218	162600	886010320	16910	16910	16910	16910	1270
213	20250218	162500	886010320	16910	16910	16910	16910	0
214	20250218	162400	886010320	16910	16910	16910	16910	0
215	20250218	162300	886010320	16910	16910	16910	16910	0
216	20250218	162200	886010320	16910	16910	16910	16910	0
217	20250218	162100	886010320	16910	16910	16910	16910	0
218	20250218	162000	886010320	16910	16910	16910	16910	0
219	20250218	161900	886010320	16910	16910	16910	16910	0
220	20250218	161800	886010320	16910	16910	16910	16910	0
221	20250218	161700	886010320	16910	16910	16910	16910	0
222	20250218	161600	886010320	16910	16910	16910	16910	0
223	20250218	161500	886010320	16910	16910	16910	16910	0
224	20250218	161400	886010320	16910	16910	16910	16910	0
225	20250218	161300	886010320	16910	16910	16910	16910	0
226	20250218	161200	886010320	16910	16910	16910	16910	0
227	20250218	161100	886010320	16910	16910	16910	16910	0
228	20250218	161000	886010320	16910	16910	16910	16910	0
229	20250218	160900	886010320	16910	16910	16910	16910	0
230	20250218	160800	886010320	16910	16910	16910	16910	0
231	20250218	160700	886010320	16910	16910	16910	16910	0
232	20250218	160600	886010320	16910	16910	16910	16910	0
233	20250218	160500	886010320	16910	16910	16910	16910	0
234	20250218	160400	886010320	16910	16910	16910	16910	0
235	20250218	160300	886010320	16910	16910	16910	16910	0
236	20250218	160200	886010320	16910	16910	16910	16910	0
237	20250218	160100	886010320	16910	16910	16910	16910	0
238	20250218	160000	886010320	16910	16910	16910	16910	0
239	20250218	155900	886010320	16910	16910	16910	16910	0
240	20250218	155800	886010320	16910	16910	16910	16910	0
241	20250218	155700	886010320	16910	16910	16910	16910	0
242	20250218	155600	886010320	16910	16910	16910	16910	1270
243	20250218	155500	886010320	16910	16910	16910	16910	0
244	20250218	155400	886010320	16910	16910	16910	16910	0
245	20250218	155300	886010320	16910	16910	16910	16910	0
246	20250218	155200	886010320	16910	16910	16910	16910	0
247	20250218	155100	886010320	16910	16910	16910	16910	0
248	20250218	155000	886010320	16910	16910	16910	16910	0
249	20250218	154900	886010320	16910	16910	16910	16910	0
250	20250218	154800	886010320	16910	16910	16910	16910	0
251	20250218	154700	886010320	16910	16910	16910	16910	0
252	20250218	154600	886010320	16910	16910	16910	16910	0
253	20250218	154500	886010320	16910	16910	16910	16910	0
254	20250218	154400	886010320	16910	16910	16910	16910	0
255	20250218	154300	886010320	16910	16910	16910	16910	0
256	20250218	154200	886010320	16910	16910	16910	16910	0
257	20250218	154100	886010320	16910	16910	16910	16910	0
258	20250218	154000	886010320	16910	16910	16910	16910	0
259	20250218	153900	886010320	16910	16910	16910	16910	0
260	20250218	153800	886010320	16910	16910	16910	16910	0
261	20250218	153700	886010320	16910	16910	16910	16910	0
262	20250218	153600	886010320	16910	16910	16910	16910	0
263	20250218	153500	886010320	16910	16910	16910	16910	0
264	20250218	153400	886010320	16910	16910	16910	16910	0
265	20250218	153300	886010320	16910	16910	16910	16910	0
266	20250218	153200	886010320	16910	16910	16910	16910	0
267	20250218	153100	886010320	16910	16910	16910	16910	0
268	20250218	153000	886010320	16910	16910	16910	16910	1270
269	20250218	152900	864534620	16910	16910	16910	16910	0
270	20250218	152800	864534620	16910	16910	16910	16910	0
271	20250218	152700	864534620	16910	16910	16910	16910	0
272	20250218	152600	864534620	16910	16910	16910	16910	0
273	20250218	152500	864534620	16910	16910	16910	16910	0
274	20250218	152400	864534620	16910	16910	16910	16910	0
275	20250218	152300	864534620	16910	16910	16910	16910	0
276	20250218	152200	864534620	16910	16910	16910	16910	0
277	20250218	152100	864534620	16910	16910	16910	16910	0
278	20250218	152000	864534620	16910	16910	16910	16910	0
279	20250218	151900	864534620	16910	16930	16940	16910	35
280	20250218	151800	863942100	16910	16910	16910	16910	70
281	20250218	151700	862758400	16910	16940	16940	16910	21
282	20250218	151600	862403260	16940	16930	16940	16930	95
283	20250218	151500	860794560	16910	16940	16940	16910	742
284	20250218	151400	848238860	16940	16940	16940	16930	73
285	20250218	151300	847002740	16940	16940	16940	16940	0
286	20250218	151200	847002740	16940	16940	16940	16940	0
287	20250218	151100	847002740	16940	16940	16940	16940	3
288	20250218	151000	846951920	16930	16930	16930	16930	0
289	20250218	150900	846951920	16930	16940	16940	16930	39
290	20250218	150800	846291280	16940	16940	16940	16940	0
291	20250218	150700	846291280	16940	16940	16940	16940	21
292	20250218	150600	845935540	16940	16940	16940	16940	0
293	20250218	150500	845935540	16940	16940	16940	16940	10
294	20250218	150400	845766140	16940	16940	16940	16940	0
295	20250218	150300	845766140	16940	16940	16940	16940	40
296	20250218	150200	845088540	16940	16940	16940	16940	200
297	20250218	150100	841700540	16940	16930	16940	16930	110
298	20250218	150000	839838140	16930	16930	16930	16930	176
299	20250218	145900	836858460	16930	16930	16930	16930	0
300	20250218	145800	836858460	16930	16930	16930	16930	59
301	20250218	145700	835859590	16930	16940	16940	16930	53
302	20250218	145600	834962010	16940	16940	16940	16940	2
303	20250218	145500	834928130	16940	16940	16940	16940	5
304	20250218	145400	834843430	16940	16940	16940	16940	120
305	20250218	145300	832810630	16940	16940	16940	16940	2
306	20250218	145200	832776750	16930	16930	16930	16930	0
307	20250218	145100	832776750	16930	16930	16930	16930	0
308	20250218	145000	832776750	16930	16930	16930	16930	0
309	20250218	144900	832776750	16930	16940	16940	16930	108
310	20250218	144800	830947240	16950	16950	16950	16950	1
311	20250218	144700	830930290	16950	16950	16950	16950	0
312	20250218	144600	830930290	16950	16930	16950	16930	65
313	20250218	144500	829829700	16930	16950	16950	16930	316
314	20250218	144400	824479600	16950	16950	16950	16950	0
315	20250218	144300	824479600	16950	16950	16950	16950	0
316	20250218	144200	824479600	16950	16960	16960	16950	219
317	20250218	144100	820766590	16960	16960	16960	16960	15
318	20250218	144000	820512190	16960	16960	16960	16960	2
319	20250218	143900	820478270	16960	16960	16960	16960	0
320	20250218	143800	820478270	16960	16960	16960	16960	0
321	20250218	143700	820478270	16960	16960	16960	16960	10
322	20250218	143600	820308670	16960	16960	16960	16960	0
323	20250218	143500	820308670	16960	16960	16960	16960	5
324	20250218	143400	820223870	16960	16960	16960	16960	15
325	20250218	143300	819969470	16930	16940	16940	16930	500
326	20250218	143200	811504230	16930	16930	16930	16930	9
327	20250218	143100	811351860	16950	16930	16950	16930	202
328	20250218	143000	807928870	16920	16940	16940	16920	7
329	20250218	142900	807810390	16940	16940	16940	16940	0
330	20250218	142800	807810390	16940	16920	16940	16910	26
331	20250218	142700	807370380	16920	16920	16920	16920	0
332	20250218	142600	807370380	16920	16930	16930	16920	10
333	20250218	142500	807201130	16960	16960	16960	16960	10
334	20250218	142400	807031530	16960	16960	16960	16960	0
335	20250218	142300	807031530	16960	16960	16960	16960	25
336	20250218	142200	806607530	16930	16930	16930	16930	10
337	20250218	142100	806438230	16940	16940	16940	16940	65
338	20250218	142000	805337130	16920	16920	16920	16920	0
339	20250218	141900	805337130	16920	16920	16920	16920	83
340	20250218	141800	803932770	16910	16920	16920	16910	22
341	20250218	141700	803560730	16920	16920	16920	16920	4
342	20250218	141600	803493050	16910	16910	16910	16910	0
343	20250218	141500	803493050	16910	16910	16910	16910	0
344	20250218	141400	803493050	16910	16910	16910	16910	5
345	20250218	141300	803408500	16900	16900	16900	16900	0
346	20250218	141200	803408500	16900	16900	16900	16900	0
347	20250218	141100	803408500	16900	16900	16900	16900	49
348	20250218	141000	802580400	16910	16900	16910	16900	126
349	20250218	140900	800450850	16910	16910	16910	16910	18
350	20250218	140800	800146470	16910	16910	16910	16910	262
351	20250218	140700	795716050	16920	16920	16920	16920	0
352	20250218	140600	795716050	16920	16910	16920	16910	18
353	20250218	140500	795411660	16920	16920	16920	16920	38
354	20250218	140400	794768700	16920	16930	16930	16920	95
355	20250218	140300	793161280	16930	16930	16930	16930	0
356	20250218	140200	793161280	16930	16930	16930	16930	30
357	20250218	140100	792653380	16910	16910	16910	16910	50
358	20250218	140000	791807880	16900	16900	16900	16900	2
359	20250218	135900	791774080	16900	16900	16900	16900	0
360	20250218	135800	791774080	16900	16900	16900	16900	0
361	20250218	135700	791774080	16900	16900	16900	16900	1
362	20250218	135600	791757180	16900	16900	16900	16900	0
363	20250218	135500	791757180	16900	16900	16900	16900	1
364	20250218	135400	791740280	16900	16900	16900	16900	0
365	20250218	135300	791740280	16900	16910	16910	16900	4
366	20250218	135200	791672660	16900	16900	16900	16900	0
367	20250218	135100	791672660	16900	16900	16900	16900	1
368	20250218	135000	791655760	16910	16910	16910	16910	5
369	20250218	134900	791571210	16900	16900	16900	16900	4
370	20250218	134800	791503610	16900	16900	16900	16900	0
371	20250218	134700	791503610	16900	16900	16900	16900	12
372	20250218	134600	791300810	16900	16910	16910	16900	200
373	20250218	134500	787920500	16910	16900	16910	16900	2
374	20250218	134400	787886690	16920	16920	16920	16920	12
375	20250218	134300	787683650	16900	16900	16900	16900	17
376	20250218	134200	787396350	16900	16900	16900	16900	0
377	20250218	134100	787396350	16900	16920	16920	16900	12
378	20250218	134000	787193530	16920	16920	16920	16920	0
379	20250218	133900	787193530	16920	16890	16920	16890	102
380	20250218	133800	785467750	16890	16890	16890	16890	0
381	20250218	133700	785467750	16890	16890	16890	16890	26
382	20250218	133600	785028610	16890	16890	16890	16890	0
383	20250218	133500	785028610	16890	16900	16900	16890	52
384	20250218	133400	784149950	16890	16890	16890	16890	0
385	20250218	133300	784149950	16890	16890	16890	16890	2
386	20250218	133200	784116170	16920	16920	16920	16920	54
387	20250218	133100	783202490	16920	16890	16920	16890	40
388	20250218	133000	782525720	16890	16890	16890	16890	0
389	20250218	132900	782525720	16890	16930	16930	16890	43
390	20250218	132800	781799310	16920	16920	16920	16900	29
391	20250218	132700	781308670	16910	16910	16910	16910	26
392	20250218	132600	780869010	16890	16900	16900	16890	153
393	20250218	132500	778283710	16900	16900	16900	16900	20
394	20250218	132400	777945710	16900	16890	16900	16890	321
395	20250218	132300	772523500	16890	16900	16900	16890	7
396	20250218	132200	772405260	16900	16900	16900	16900	1
397	20250218	132100	772388360	16890	16890	16890	16890	0
398	20250218	132000	772388360	16890	16890	16890	16890	2
399	20250218	131900	772354580	16890	16900	16900	16890	301
400	20250218	131800	767269680	16910	16920	16920	16910	21
401	20250218	131700	766914550	16910	16910	16910	16910	0
402	20250218	131600	766914550	16910	16900	16910	16900	6
403	20250218	131500	766813130	16900	16900	16900	16900	0
404	20250218	131400	766813130	16900	16900	16900	16900	53
405	20250218	131300	765917430	16900	16900	16900	16900	0
406	20250218	131200	765917430	16900	16900	16900	16900	1
407	20250218	131100	765900530	16930	16930	16930	16930	0
408	20250218	131000	765900530	16930	16900	16930	16900	11
409	20250218	130900	765714360	16930	16920	16930	16920	177
410	20250218	130800	762718050	16900	16900	16900	16900	1
411	20250218	130700	762701150	16890	16890	16890	16890	0
412	20250218	130600	762701150	16890	16890	16890	16890	2
413	20250218	130500	762667370	16890	16890	16890	16890	0
414	20250218	130400	762667370	16890	16890	16890	16890	1
415	20250218	130300	762650480	16890	16890	16890	16890	0
416	20250218	130200	762650480	16890	16890	16890	16890	5
417	20250218	130100	762566030	16890	16900	16900	16890	541
418	20250218	130000	753427790	16900	16900	16900	16900	1
419	20250218	125900	753410890	16890	16890	16890	16890	1
420	20250218	125800	753394000	16880	16880	16880	16880	0
421	20250218	125700	753394000	16880	16890	16890	16880	262
422	20250218	125600	748970840	16880	16900	16900	16880	613
423	20250218	125500	738615140	16900	16910	16910	16900	48
424	20250218	125400	737803480	16910	16920	16920	16910	477
425	20250218	125300	729736300	16920	17020	17020	16920	352
426	20250218	125200	723768950	16950	16950	17140	16950	1389
427	20250218	125100	700062700	16920	16920	16920	16920	2
428	20250218	125000	700028860	16920	16920	16920	16920	0
429	20250218	124900	700028860	16920	16920	16920	16920	1
430	20250218	124800	700011940	16950	16950	16950	16950	152
431	20250218	124700	697435540	16920	16920	16920	16920	2
432	20250218	124600	697401700	16950	16950	16950	16950	10
433	20250218	124500	697232200	16920	16920	16920	16920	1
434	20250218	124400	697215280	16920	16920	16920	16920	122
435	20250218	124300	695151040	16920	16930	16930	16920	3
436	20250218	124200	695100260	16930	16930	16930	16930	0
437	20250218	124100	695100260	16930	16930	16930	16930	2
438	20250218	124000	695066400	16930	16930	16930	16930	1
439	20250218	123900	695049470	16920	16920	16920	16920	11
440	20250218	123800	694863350	16910	16910	16910	16910	0
441	20250218	123700	694863350	16910	16890	16910	16890	130
442	20250218	123600	692665090	16890	16890	16890	16890	7
443	20250218	123500	692546860	16900	16930	16930	16900	831
444	20250218	123400	678500370	16930	16930	16930	16930	21
445	20250218	123300	678144840	16930	16970	16970	16930	1002
446	20250218	123200	661163580	16970	16970	16970	16970	18
447	20250218	123100	660858120	16980	16980	16980	16980	3
448	20250218	123000	660807180	16970	16970	16970	16970	1
449	20250218	122900	660790210	16970	16950	16970	16950	182
450	20250218	122800	657702670	16950	16950	16950	16950	2
451	20250218	122700	657668770	16950	16950	16950	16950	0
452	20250218	122600	657668770	16950	16960	16960	16950	104
453	20250218	122500	655904940	16970	16980	16980	16970	6
454	20250218	122400	655803110	16970	16980	16980	16970	718
455	20250218	122300	643616640	16980	16990	16990	16980	73
456	20250218	122200	642376550	16990	16990	16990	16990	2
457	20250218	122100	642342570	17010	17010	17010	17010	10
458	20250218	122000	642172470	16990	17010	17010	16990	550
459	20250218	121900	632819470	17010	17010	17010	17010	111
460	20250218	121800	630931360	17020	17020	17020	17020	6
461	20250218	121700	630829240	17030	17030	17030	17030	0
462	20250218	121600	630829240	17030	17030	17030	17030	60
463	20250218	121500	629807440	17030	17050	17050	17030	57
464	20250218	121400	628836150	17040	17040	17040	17040	2
465	20250218	121300	628802070	17030	17030	17030	17030	0
466	20250218	121200	628802070	17030	17030	17030	17030	1
467	20250218	121100	628785040	17050	17050	17050	17050	20
468	20250218	121000	628444040	17080	17030	17080	17030	695
469	20250218	120900	616592800	17030	17030	17030	17030	20
470	20250218	120800	616252200	17020	17020	17020	17020	34
471	20250218	120700	615673520	17020	17020	17020	17020	2
472	20250218	120600	615639480	17020	17020	17020	17020	1
473	20250218	120500	615622460	17020	17020	17020	17020	0
474	20250218	120400	615622460	17020	17020	17020	17020	3
475	20250218	120300	615571400	17020	17020	17020	17020	20
476	20250218	120200	615231000	17010	17010	17010	17010	4
477	20250218	120100	615162960	17010	17010	17010	17010	14
478	20250218	120000	614924820	17000	17000	17000	17000	2
479	20250218	115900	614890820	17000	17000	17000	17000	2
480	20250218	115800	614856820	17000	17000	17000	17000	0
481	20250218	115700	614856820	17000	17000	17000	17000	1
482	20250218	115600	614839820	17010	17010	17010	17010	10
483	20250218	115500	614669720	17010	17000	17010	17000	8
484	20250218	115400	614533660	17000	17010	17010	17000	145
485	20250218	115300	612068350	17010	17010	17010	17000	30
486	20250218	115200	611558060	17000	17000	17000	17000	0
487	20250218	115100	611558060	17000	17000	17000	17000	2
488	20250218	115000	611524060	17010	17010	17010	17010	1
489	20250218	114900	611507050	17000	17000	17000	17000	2
490	20250218	114800	611473050	17010	17010	17010	17010	5
491	20250218	114700	611388000	17000	17000	17000	17000	1
492	20250218	114600	611371000	16990	16990	16990	16990	0
493	20250218	114500	611371000	16990	16990	16990	16990	2
494	20250218	114400	611337020	16990	16990	16990	16990	0
495	20250218	114300	611337020	16990	16990	16990	16990	1
496	20250218	114200	611320030	17000	17000	17000	17000	50
497	20250218	114100	610470030	16990	16990	16990	16990	2
498	20250218	114000	610436050	16990	16990	16990	16990	0
499	20250218	113900	610436050	16990	16990	16990	16990	1
500	20250218	113800	610419060	16990	16990	16990	16990	45
501	20250218	113700	609654510	16990	16990	16990	16990	2
502	20250218	113600	609620530	17000	17000	17000	17000	302
503	20250218	113500	604486530	16990	16990	16990	16990	56
504	20250218	113400	603535090	16990	16990	16990	16990	2
505	20250218	113300	603501110	16990	16990	16990	16990	0
506	20250218	113200	603501110	16990	16990	16990	16990	6
507	20250218	113100	603399170	16990	16990	16990	16990	0
508	20250218	113000	603399170	16990	17000	17000	16990	4
509	20250218	112900	603331190	16990	16990	16990	16990	0
510	20250218	112800	603331190	16990	17000	17000	16990	6
511	20250218	112700	603229200	16990	16990	16990	16990	0
512	20250218	112600	603229200	16990	16990	16990	16990	2
513	20250218	112500	603195220	17010	17010	17010	17010	0
514	20250218	112400	603195220	17010	16990	17010	16990	27
515	20250218	112300	602736170	17010	16950	17030	16950	1050
516	20250218	112200	584871870	16930	16940	16940	16930	425
517	20250218	112100	577674120	16940	16940	16940	16940	14
518	20250218	112000	577436960	16940	16940	16940	16940	1
519	20250218	111900	577420020	16940	16950	16950	16940	117
520	20250218	111800	575437890	16950	16950	16950	16950	2
521	20250218	111700	575403990	16960	16990	16990	16960	358
522	20250218	111600	569329090	16980	16970	16980	16970	9
523	20250218	111500	569176280	16970	16970	16970	16970	0
524	20250218	111400	569176280	16970	16960	16970	16960	503
525	20250218	111300	560640380	16960	16960	16960	16960	0
526	20250218	111200	560640380	16960	16960	16970	16950	265
527	20250218	111100	556144980	16970	16970	16970	16970	0
528	20250218	111000	556144980	16970	16980	16980	16950	231
529	20250218	110900	552227500	16990	16990	16990	16990	0
530	20250218	110800	552227500	16990	16980	16990	16980	7
531	20250218	110700	552108590	16980	16980	16980	16980	21
532	20250218	110600	551752010	16980	16980	16980	16980	0
533	20250218	110500	551752010	16980	16980	16980	16980	5
534	20250218	110400	551667110	16980	16980	16980	16980	0
535	20250218	110300	551667110	16980	16940	16980	16930	735
536	20250218	110200	539213090	16940	16940	16940	16940	0
537	20250218	110100	539213090	16940	16950	16950	16940	31
538	20250218	110000	538687650	16950	16950	16950	16950	0
539	20250218	105900	538687650	16950	16950	16950	16950	2
540	20250218	105800	538653750	16950	16950	16960	16950	54
541	20250218	105700	537738420	16950	16960	16960	16950	196
542	20250218	105600	534414280	16970	16970	16970	16970	110
543	20250218	105500	532547580	16970	16970	16970	16970	1
544	20250218	105400	532530610	17000	16980	17000	16980	187
545	20250218	105300	529351950	16980	16970	16980	16940	148
546	20250218	105200	526841600	16970	16970	16970	16970	0
547	20250218	105100	526841600	16970	16960	16970	16960	81
548	20250218	105000	525467040	16970	16970	16970	16970	228
549	20250218	104900	521597880	16940	16940	16940	16940	302
550	20250218	104800	516482000	16940	16940	16940	16940	0
551	20250218	104700	516482000	16940	16940	16940	16940	1
552	20250218	104600	516465060	16940	16940	16940	16940	0
553	20250218	104500	516465060	16940	16940	16940	16940	152
554	20250218	104400	513890180	16950	16950	16950	16950	24
555	20250218	104300	513483380	16950	16950	16950	16950	26
556	20250218	104200	513042680	16960	16950	16960	16950	99
557	20250218	104100	511364580	16950	16980	16980	16950	134
558	20250218	104000	509091350	17000	17000	17000	17000	122
559	20250218	103900	507017350	16990	17030	17030	16990	453
560	20250218	103800	499315580	17040	17040	17040	17030	388
561	20250218	103700	492707070	17030	17010	17030	17010	714
562	20250218	103600	480551980	17000	17010	17010	17000	2
563	20250218	103500	480517970	17010	17010	17010	17010	2
564	20250218	103400	480483950	17000	17000	17000	17000	2
565	20250218	103300	480449950	17000	17000	17000	17000	100
566	20250218	103200	478749950	17000	17000	17000	17000	0
567	20250218	103100	478749950	17000	17000	17000	17000	7
568	20250218	103000	478630950	17000	17000	17000	17000	53
569	20250218	102900	477729950	17010	17010	17010	17010	20
570	20250218	102800	477389750	17020	17020	17020	17010	32
571	20250218	102700	476845220	17000	17000	17000	17000	178
572	20250218	102600	473819220	16990	17000	17000	16990	19
573	20250218	102500	473496370	17000	17000	17000	17000	1
574	20250218	102400	473479370	17000	17000	17000	17000	0
575	20250218	102300	473479370	17000	17010	17010	16990	174
576	20250218	102200	470521170	17010	17010	17010	17010	174
577	20250218	102100	467561430	17020	17020	17020	17020	58
578	20250218	102000	466574270	17010	17010	17010	17010	112
579	20250218	101900	464669150	17030	17030	17030	17030	0
580	20250218	101800	464669150	17030	16980	17030	16980	1237
581	20250218	101700	443614410	16960	16960	16970	16960	16
582	20250218	101600	443342950	16960	16960	16960	16960	1
583	20250218	101500	443325990	16960	16940	16960	16940	75
584	20250218	101400	442054070	16950	16950	16950	16950	11
585	20250218	101300	441867620	16960	16910	16960	16910	4
586	20250218	101200	441799900	16910	16920	16920	16900	541
587	20250218	101100	432651770	16920	16920	16920	16920	6
588	20250218	101000	432550250	16930	16930	16930	16930	2
589	20250218	100900	432516390	16970	16930	16970	16930	280
590	20250218	100800	427765610	16970	16970	16970	16970	0
591	20250218	100700	427765610	16970	16970	16980	16910	450
592	20250218	100600	420136890	16980	16980	16980	16980	57
593	20250218	100500	419169030	16980	16980	16980	16980	266
594	20250218	100400	414652350	16990	16990	16990	16990	43
595	20250218	100300	413921780	16980	16980	16980	16980	70
596	20250218	100200	412733180	16980	16980	16980	16980	0
597	20250218	100100	412733180	16980	17000	17000	16980	100
598	20250218	100000	411034670	17010	17030	17030	17010	387
599	20250218	095900	404448330	17020	17020	17030	17010	321
600	20250218	095800	398983970	17020	17010	17030	17000	183
601	20250218	095700	395870450	17010	16970	17020	16970	505
602	20250218	095600	387286440	16970	16970	16970	16970	5
603	20250218	095500	387201590	16960	16890	16960	16890	412
604	20250218	095400	380230520	16870	16870	16870	16870	320
605	20250218	095300	374832120	16870	16880	16880	16870	121
606	20250218	095200	372790170	16890	16890	16890	16890	20
607	20250218	095100	372452370	16890	16900	16900	16890	752
608	20250218	095000	359745320	16900	16900	16900	16900	257
609	20250218	094900	355402020	16900	16880	16900	16880	287
610	20250218	094800	350553760	16870	16860	16870	16850	276
611	20250218	094700	345900190	16880	16880	16880	16880	0
612	20250218	094600	345900190	16880	16870	16880	16810	530
613	20250218	094500	336965340	16890	16890	16890	16890	57
614	20250218	094400	336002610	16890	16890	16900	16890	359
615	20250218	094300	329939090	16890	16890	16890	16890	760
616	20250218	094200	317102690	16870	16890	16890	16870	287
617	20250218	094100	312256380	16880	16880	16880	16880	76
618	20250218	094000	310973500	16880	16880	16880	16880	123
619	20250218	093900	308897260	16880	16860	16880	16860	577
620	20250218	093800	299165950	16860	16860	16860	16860	3
621	20250218	093700	299115370	16860	16840	16860	16840	1105
622	20250218	093600	280505830	16830	16830	16830	16830	0
623	20250218	093500	280505830	16830	16830	16830	16830	122
624	20250218	093400	278452570	16790	16840	16840	16790	160
625	20250218	093300	275764490	16810	16810	16810	16810	50
626	20250218	093200	274923990	16770	16770	16770	16770	10
627	20250218	093100	274756290	16800	16800	16800	16800	52
628	20250218	093000	273882690	16800	16730	16800	16730	160
629	20250218	092900	271202220	16730	16720	16730	16710	103
630	20250218	092800	269480660	16730	16710	16730	16710	153
631	20250218	092700	266923050	16710	16740	16750	16700	1629
632	20250218	092600	239651130	16750	16780	16780	16750	470
633	20250218	092500	231774280	16780	16810	16810	16780	174
634	20250218	092400	228850630	16810	16790	16810	16790	188
635	20250218	092300	225693710	16800	16810	16810	16780	371
636	20250218	092200	219459390	16810	16810	16810	16810	100
637	20250218	092100	217778390	16810	16810	16810	16810	4
638	20250218	092000	217711150	16810	16810	16820	16810	67
639	20250218	091900	216584620	16810	16810	16810	16810	2
640	20250218	091800	216551000	16750	16800	16810	16740	18
641	20250218	091700	216248970	16800	16800	16820	16800	524
642	20250218	091600	207438400	16800	16800	16800	16800	0
643	20250218	091500	207438400	16800	16800	16800	16730	616
644	20250218	091400	197117820	16740	16770	16800	16740	341
645	20250218	091300	191399880	16770	16750	16770	16740	6067
646	20250218	091200	89736970	16750	16770	16800	16750	303
647	20250218	091100	84656980	16750	16780	16780	16750	991
648	20250218	091000	68053790	16780	16780	16780	16780	2
649	20250218	090900	68020230	16780	16780	16780	16780	186
650	20250218	090800	64899150	16770	16820	16820	16770	483
651	20250218	090700	56786220	16820	16840	16840	16820	375
652	20250218	090600	50472050	16840	16870	16870	16840	404
653	20250218	090500	43667060	16860	16860	16860	16860	93
654	20250218	090400	42099080	16890	16840	16890	16830	857
655	20250218	090300	27648050	16820	16820	16820	16820	16
656	20250218	090200	27378930	16820	16820	16820	16820	146
657	20250218	090100	24923210	16870	16730	16870	16730	416
658	20250218	090000	17937040	16720	16700	16890	16700	1073