KissMeData/094850/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	200800	465699490	5470	5470	5470	5470	5192
3	20250218	200700	465699490	5470	5470	5470	5470	0
4	20250218	200600	465699490	5470	5470	5470	5470	0
5	20250218	200500	465699490	5470	5470	5470	5470	0
6	20250218	200400	465699490	5470	5470	5470	5470	0
7	20250218	200300	465699490	5470	5470	5470	5470	0
8	20250218	200200	465699490	5470	5470	5470	5470	0
9	20250218	200100	465699490	5470	5470	5470	5470	0
10	20250218	200000	465699490	5470	5470	5470	5470	0
11	20250218	195900	465699490	5470	5470	5470	5470	0
12	20250218	195800	465699490	5470	5470	5470	5470	0
13	20250218	195700	465699490	5470	5470	5470	5470	0
14	20250218	195600	465699490	5470	5470	5470	5470	0
15	20250218	195500	465699490	5470	5470	5470	5470	0
16	20250218	195400	465699490	5470	5470	5470	5470	0
17	20250218	195300	465699490	5470	5470	5470	5470	0
18	20250218	195200	465699490	5470	5470	5470	5470	0
19	20250218	195100	465699490	5470	5470	5470	5470	0
20	20250218	195000	465699490	5470	5470	5470	5470	0
21	20250218	194900	465699490	5470	5470	5470	5470	0
22	20250218	194800	465699490	5470	5470	5470	5470	0
23	20250218	194700	465699490	5470	5470	5470	5470	0
24	20250218	194600	465699490	5470	5470	5470	5470	0
25	20250218	194500	465699490	5470	5470	5470	5470	0
26	20250218	194400	465699490	5470	5470	5470	5470	0
27	20250218	194300	465699490	5470	5470	5470	5470	0
28	20250218	194200	465699490	5470	5470	5470	5470	0
29	20250218	194100	465699490	5470	5470	5470	5470	0
30	20250218	194000	465699490	5470	5470	5470	5470	0
31	20250218	193900	465699490	5470	5470	5470	5470	0
32	20250218	193800	465699490	5470	5470	5470	5470	5192
33	20250218	193700	465699490	5470	5470	5470	5470	0
34	20250218	193600	465699490	5470	5470	5470	5470	0
35	20250218	193500	465699490	5470	5470	5470	5470	0
36	20250218	193400	465699490	5470	5470	5470	5470	0
37	20250218	193300	465699490	5470	5470	5470	5470	0
38	20250218	193200	465699490	5470	5470	5470	5470	0
39	20250218	193100	465699490	5470	5470	5470	5470	0
40	20250218	193000	465699490	5470	5470	5470	5470	0
41	20250218	192900	465699490	5470	5470	5470	5470	0
42	20250218	192800	465699490	5470	5470	5470	5470	0
43	20250218	192700	465699490	5470	5470	5470	5470	0
44	20250218	192600	465699490	5470	5470	5470	5470	0
45	20250218	192500	465699490	5470	5470	5470	5470	0
46	20250218	192400	465699490	5470	5470	5470	5470	0
47	20250218	192300	465699490	5470	5470	5470	5470	0
48	20250218	192200	465699490	5470	5470	5470	5470	0
49	20250218	192100	465699490	5470	5470	5470	5470	0
50	20250218	192000	465699490	5470	5470	5470	5470	0
51	20250218	191900	465699490	5470	5470	5470	5470	0
52	20250218	191800	465699490	5470	5470	5470	5470	0
53	20250218	191700	465699490	5470	5470	5470	5470	0
54	20250218	191600	465699490	5470	5470	5470	5470	0
55	20250218	191500	465699490	5470	5470	5470	5470	0
56	20250218	191400	465699490	5470	5470	5470	5470	0
57	20250218	191300	465699490	5470	5470	5470	5470	0
58	20250218	191200	465699490	5470	5470	5470	5470	0
59	20250218	191100	465699490	5470	5470	5470	5470	0
60	20250218	191000	465699490	5470	5470	5470	5470	0
61	20250218	190900	465699490	5470	5470	5470	5470	0
62	20250218	190800	465699490	5470	5470	5470	5470	5192
63	20250218	190700	465699490	5470	5470	5470	5470	0
64	20250218	190600	465699490	5470	5470	5470	5470	0
65	20250218	190500	465699490	5470	5470	5470	5470	0
66	20250218	190400	465699490	5470	5470	5470	5470	0
67	20250218	190300	465699490	5470	5470	5470	5470	0
68	20250218	190200	465699490	5470	5470	5470	5470	0
69	20250218	190100	465699490	5470	5470	5470	5470	0
70	20250218	190000	465699490	5470	5470	5470	5470	0
71	20250218	185900	465699490	5470	5470	5470	5470	0
72	20250218	185800	465699490	5470	5470	5470	5470	0
73	20250218	185700	465699490	5470	5470	5470	5470	0
74	20250218	185600	465699490	5470	5470	5470	5470	0
75	20250218	185500	465699490	5470	5470	5470	5470	0
76	20250218	185400	465699490	5470	5470	5470	5470	0
77	20250218	185300	465699490	5470	5470	5470	5470	0
78	20250218	185200	465699490	5470	5470	5470	5470	0
79	20250218	185100	465699490	5470	5470	5470	5470	0
80	20250218	185000	465699490	5470	5470	5470	5470	0
81	20250218	184900	465699490	5470	5470	5470	5470	0
82	20250218	184800	465699490	5470	5470	5470	5470	0
83	20250218	184700	465699490	5470	5470	5470	5470	0
84	20250218	184600	465699490	5470	5470	5470	5470	0
85	20250218	184500	465699490	5470	5470	5470	5470	0
86	20250218	184400	465699490	5470	5470	5470	5470	0
87	20250218	184300	465699490	5470	5470	5470	5470	0
88	20250218	184200	465699490	5470	5470	5470	5470	0
89	20250218	184100	465699490	5470	5470	5470	5470	0
90	20250218	184000	465699490	5470	5470	5470	5470	0
91	20250218	183900	465699490	5470	5470	5470	5470	0
92	20250218	183800	465699490	5470	5470	5470	5470	5192
93	20250218	183700	465699490	5470	5470	5470	5470	0
94	20250218	183600	465699490	5470	5470	5470	5470	0
95	20250218	183500	465699490	5470	5470	5470	5470	0
96	20250218	183400	465699490	5470	5470	5470	5470	0
97	20250218	183300	465699490	5470	5470	5470	5470	0
98	20250218	183200	465699490	5470	5470	5470	5470	0
99	20250218	183100	465699490	5470	5470	5470	5470	0
100	20250218	183000	465699490	5470	5470	5470	5470	0
101	20250218	182900	465699490	5470	5470	5470	5470	0
102	20250218	182800	465699490	5470	5470	5470	5470	0
103	20250218	182700	465699490	5470	5470	5470	5470	0
104	20250218	182600	465699490	5470	5470	5470	5470	0
105	20250218	182500	465699490	5470	5470	5470	5470	0
106	20250218	182400	465699490	5470	5470	5470	5470	0
107	20250218	182300	465699490	5470	5470	5470	5470	0
108	20250218	182200	465699490	5470	5470	5470	5470	0
109	20250218	182100	465699490	5470	5470	5470	5470	0
110	20250218	182000	465699490	5470	5470	5470	5470	0
111	20250218	181900	465699490	5470	5470	5470	5470	0
112	20250218	181800	465699490	5470	5470	5470	5470	0
113	20250218	181700	465699490	5470	5470	5470	5470	0
114	20250218	181600	465699490	5470	5470	5470	5470	0
115	20250218	181500	465699490	5470	5470	5470	5470	0
116	20250218	181400	465699490	5470	5470	5470	5470	0
117	20250218	181300	465699490	5470	5470	5470	5470	0
118	20250218	181200	465699490	5470	5470	5470	5470	0
119	20250218	181100	465699490	5470	5470	5470	5470	0
120	20250218	181000	465699490	5470	5470	5470	5470	0
121	20250218	180900	465699490	5470	5470	5470	5470	0
122	20250218	180800	465699490	5470	5470	5470	5470	5192
123	20250218	180700	465699490	5470	5470	5470	5470	0
124	20250218	180600	465699490	5470	5470	5470	5470	0
125	20250218	180500	465699490	5470	5470	5470	5470	0
126	20250218	180400	465699490	5470	5470	5470	5470	0
127	20250218	180300	465699490	5470	5470	5470	5470	0
128	20250218	180200	465699490	5470	5470	5470	5470	0
129	20250218	180100	465699490	5470	5470	5470	5470	0
130	20250218	180000	465699490	5470	5470	5470	5470	0
131	20250218	175900	465699490	5470	5470	5470	5470	0
132	20250218	175800	465699490	5470	5470	5470	5470	0
133	20250218	175700	465699490	5470	5470	5470	5470	0
134	20250218	175600	465699490	5470	5470	5470	5470	0
135	20250218	175500	465699490	5470	5470	5470	5470	0
136	20250218	175400	465699490	5470	5470	5470	5470	0
137	20250218	175300	465699490	5470	5470	5470	5470	0
138	20250218	175200	465699490	5470	5470	5470	5470	0
139	20250218	175100	465699490	5470	5470	5470	5470	0
140	20250218	175000	465699490	5470	5470	5470	5470	0
141	20250218	174900	465699490	5470	5470	5470	5470	0
142	20250218	174800	465699490	5470	5470	5470	5470	0
143	20250218	174700	465699490	5470	5470	5470	5470	0
144	20250218	174600	465699490	5470	5470	5470	5470	0
145	20250218	174500	465699490	5470	5470	5470	5470	0
146	20250218	174400	465699490	5470	5470	5470	5470	0
147	20250218	174300	465699490	5470	5470	5470	5470	0
148	20250218	174200	465699490	5470	5470	5470	5470	0
149	20250218	174100	465699490	5470	5470	5470	5470	0
150	20250218	174000	465699490	5470	5470	5470	5470	0
151	20250218	173900	465699490	5470	5470	5470	5470	0
152	20250218	173800	465699490	5470	5470	5470	5470	5192
153	20250218	173700	465699490	5470	5470	5470	5470	0
154	20250218	173600	465699490	5470	5470	5470	5470	0
155	20250218	173500	465699490	5470	5470	5470	5470	0
156	20250218	173400	465699490	5470	5470	5470	5470	0
157	20250218	173300	465699490	5470	5470	5470	5470	0
158	20250218	173200	465699490	5470	5470	5470	5470	0
159	20250218	173100	465699490	5470	5470	5470	5470	0
160	20250218	173000	465699490	5470	5470	5470	5470	0
161	20250218	172900	465699490	5470	5470	5470	5470	0
162	20250218	172800	465699490	5470	5470	5470	5470	0
163	20250218	172700	465699490	5470	5470	5470	5470	0
164	20250218	172600	465699490	5470	5470	5470	5470	0
165	20250218	172500	465699490	5470	5470	5470	5470	0
166	20250218	172400	465699490	5470	5470	5470	5470	0
167	20250218	172300	465699490	5470	5470	5470	5470	0
168	20250218	172200	465699490	5470	5470	5470	5470	0
169	20250218	172100	465699490	5470	5470	5470	5470	0
170	20250218	172000	465699490	5470	5470	5470	5470	0
171	20250218	171900	465699490	5470	5470	5470	5470	0
172	20250218	171800	465699490	5470	5470	5470	5470	0
173	20250218	171700	465699490	5470	5470	5470	5470	0
174	20250218	171600	465699490	5470	5470	5470	5470	0
175	20250218	171500	465699490	5470	5470	5470	5470	0
176	20250218	171400	465699490	5470	5470	5470	5470	0
177	20250218	171300	465699490	5470	5470	5470	5470	0
178	20250218	171200	465699490	5470	5470	5470	5470	0
179	20250218	171100	465699490	5470	5470	5470	5470	0
180	20250218	171000	465699490	5470	5470	5470	5470	0
181	20250218	170900	465699490	5470	5470	5470	5470	0
182	20250218	170800	465699490	5470	5470	5470	5470	5192
183	20250218	170700	465699490	5470	5470	5470	5470	0
184	20250218	170600	465699490	5470	5470	5470	5470	0
185	20250218	170500	465699490	5470	5470	5470	5470	0
186	20250218	170400	465699490	5470	5470	5470	5470	0
187	20250218	170300	465699490	5470	5470	5470	5470	0
188	20250218	170200	465699490	5470	5470	5470	5470	0
189	20250218	170100	465699490	5470	5470	5470	5470	0
190	20250218	170000	465699490	5470	5470	5470	5470	0
191	20250218	165900	465699490	5470	5470	5470	5470	0
192	20250218	165800	465699490	5470	5470	5470	5470	0
193	20250218	165700	465699490	5470	5470	5470	5470	0
194	20250218	165600	465699490	5470	5470	5470	5470	0
195	20250218	165500	465699490	5470	5470	5470	5470	0
196	20250218	165400	465699490	5470	5470	5470	5470	0
197	20250218	165300	465699490	5470	5470	5470	5470	0
198	20250218	165200	465699490	5470	5470	5470	5470	0
199	20250218	165100	465699490	5470	5470	5470	5470	0
200	20250218	165000	465699490	5470	5470	5470	5470	0
201	20250218	164900	465699490	5470	5470	5470	5470	0
202	20250218	164800	465699490	5470	5470	5470	5470	0
203	20250218	164700	465699490	5470	5470	5470	5470	0
204	20250218	164600	465699490	5470	5470	5470	5470	0
205	20250218	164500	465699490	5470	5470	5470	5470	0
206	20250218	164400	465699490	5470	5470	5470	5470	0
207	20250218	164300	465699490	5470	5470	5470	5470	0
208	20250218	164200	465699490	5470	5470	5470	5470	0
209	20250218	164100	465699490	5470	5470	5470	5470	0
210	20250218	164000	465699490	5470	5470	5470	5470	0
211	20250218	163900	465699490	5470	5470	5470	5470	0
212	20250218	163800	465699490	5470	5470	5470	5470	5192
213	20250218	163700	465699490	5470	5470	5470	5470	0
214	20250218	163600	465699490	5470	5470	5470	5470	0
215	20250218	163500	465699490	5470	5470	5470	5470	0
216	20250218	163400	465699490	5470	5470	5470	5470	0
217	20250218	163300	465699490	5470	5470	5470	5470	0
218	20250218	163200	465699490	5470	5470	5470	5470	0
219	20250218	163100	465699490	5470	5470	5470	5470	0
220	20250218	163000	465699490	5470	5470	5470	5470	0
221	20250218	162900	465699490	5470	5470	5470	5470	0
222	20250218	162800	465699490	5470	5470	5470	5470	0
223	20250218	162700	465699490	5470	5470	5470	5470	0
224	20250218	162600	465699490	5470	5470	5470	5470	0
225	20250218	162500	465699490	5470	5470	5470	5470	0
226	20250218	162400	465699490	5470	5470	5470	5470	0
227	20250218	162300	465699490	5470	5470	5470	5470	0
228	20250218	162200	465699490	5470	5470	5470	5470	0
229	20250218	162100	465699490	5470	5470	5470	5470	0
230	20250218	162000	465699490	5470	5470	5470	5470	0
231	20250218	161900	465699490	5470	5470	5470	5470	0
232	20250218	161800	465699490	5470	5470	5470	5470	0
233	20250218	161700	465699490	5470	5470	5470	5470	0
234	20250218	161600	465699490	5470	5470	5470	5470	0
235	20250218	161500	465699490	5470	5470	5470	5470	0
236	20250218	161400	465699490	5470	5470	5470	5470	0
237	20250218	161300	465699490	5470	5470	5470	5470	0
238	20250218	161200	465699490	5470	5470	5470	5470	0
239	20250218	161100	465699490	5470	5470	5470	5470	0
240	20250218	161000	465699490	5470	5470	5470	5470	0
241	20250218	160900	465699490	5470	5470	5470	5470	0
242	20250218	160800	465699490	5470	5470	5470	5470	5192
243	20250218	160700	465699490	5470	5470	5470	5470	0
244	20250218	160600	465699490	5470	5470	5470	5470	0
245	20250218	160500	465699490	5470	5470	5470	5470	0
246	20250218	160400	465699490	5470	5470	5470	5470	0
247	20250218	160300	465699490	5470	5470	5470	5470	0
248	20250218	160200	465699490	5470	5470	5470	5470	0
249	20250218	160100	465699490	5470	5470	5470	5470	0
250	20250218	160000	465699490	5470	5470	5470	5470	0
251	20250218	155900	465699490	5470	5470	5470	5470	0
252	20250218	155800	465699490	5470	5470	5470	5470	0
253	20250218	155700	465699490	5470	5470	5470	5470	0
254	20250218	155600	465699490	5470	5470	5470	5470	0
255	20250218	155500	465699490	5470	5470	5470	5470	0
256	20250218	155400	465699490	5470	5470	5470	5470	0
257	20250218	155300	465699490	5470	5470	5470	5470	0
258	20250218	155200	465699490	5470	5470	5470	5470	0
259	20250218	155100	465699490	5470	5470	5470	5470	0
260	20250218	155000	465699490	5470	5470	5470	5470	0
261	20250218	154900	465699490	5470	5470	5470	5470	0
262	20250218	154800	465699490	5470	5470	5470	5470	0
263	20250218	154700	465699490	5470	5470	5470	5470	0
264	20250218	154600	465699490	5470	5470	5470	5470	0
265	20250218	154500	465699490	5470	5470	5470	5470	0
266	20250218	154400	465699490	5470	5470	5470	5470	0
267	20250218	154300	465699490	5470	5470	5470	5470	0
268	20250218	154200	465699490	5470	5470	5470	5470	0
269	20250218	154100	465699490	5470	5470	5470	5470	0
270	20250218	154000	465699490	5470	5470	5470	5470	0
271	20250218	153900	465699490	5470	5470	5470	5470	0
272	20250218	153800	465699490	5470	5470	5470	5470	5192
273	20250218	153700	465699490	5470	5470	5470	5470	0
274	20250218	153600	465699490	5470	5470	5470	5470	0
275	20250218	153500	465699490	5470	5470	5470	5470	0
276	20250218	153400	465699490	5470	5470	5470	5470	0
277	20250218	153300	465699490	5470	5470	5470	5470	0
278	20250218	153200	465699490	5470	5470	5470	5470	0
279	20250218	153100	465699490	5470	5470	5470	5470	0
280	20250218	153000	465699490	5470	5470	5470	5470	5192
281	20250218	152900	437299250	5480	5480	5480	5480	0
282	20250218	152800	437299250	5480	5480	5480	5480	0
283	20250218	152700	437299250	5480	5480	5480	5480	0
284	20250218	152600	437299250	5480	5480	5480	5480	0
285	20250218	152500	437299250	5480	5480	5480	5480	0
286	20250218	152400	437299250	5480	5480	5480	5480	0
287	20250218	152300	437299250	5480	5480	5480	5480	0
288	20250218	152200	437299250	5480	5480	5480	5480	0
289	20250218	152100	437299250	5480	5480	5480	5480	0
290	20250218	152000	437299250	5480	5480	5480	5480	0
291	20250218	151900	437299250	5480	5480	5500	5480	1815
292	20250218	151800	427324280	5480	5480	5490	5480	169
293	20250218	151700	426398150	5490	5490	5490	5490	1
294	20250218	151600	426392660	5490	5480	5490	5480	103
295	20250218	151500	425827620	5490	5490	5490	5490	1
296	20250218	151400	425822130	5480	5480	5480	5480	80
297	20250218	151300	425383730	5490	5490	5490	5490	0
298	20250218	151200	425383730	5490	5480	5490	5480	259
299	20250218	151100	423964400	5490	5480	5490	5480	4
300	20250218	151000	423942470	5480	5480	5480	5480	182
301	20250218	150900	422945110	5480	5480	5490	5480	458
302	20250218	150800	420435260	5480	5480	5480	5480	1328
303	20250218	150700	413157820	5490	5480	5490	5480	128
304	20250218	150600	412456370	5480	5490	5490	5480	101
305	20250218	150500	411902880	5480	5480	5480	5480	3
306	20250218	150400	411886440	5480	5480	5480	5480	189
307	20250218	150300	410850720	5480	5480	5480	5480	10
308	20250218	150200	410795920	5470	5470	5470	5470	123
309	20250218	150100	410123110	5470	5480	5480	5470	202
310	20250218	150000	409018150	5480	5470	5480	5470	130
311	20250218	145900	408306020	5470	5470	5470	5470	0
312	20250218	145800	408306020	5470	5470	5470	5470	90
313	20250218	145700	407813720	5470	5470	5470	5470	0
314	20250218	145600	407813720	5470	5470	5470	5470	0
315	20250218	145500	407813720	5470	5480	5480	5470	220
316	20250218	145400	406610120	5480	5480	5480	5480	27
317	20250218	145300	406462160	5480	5480	5480	5480	0
318	20250218	145200	406462160	5480	5480	5480	5480	3
319	20250218	145100	406445720	5470	5470	5470	5470	0
320	20250218	145000	406445720	5470	5470	5470	5470	0
321	20250218	144900	406445720	5470	5470	5470	5470	0
322	20250218	144800	406445720	5470	5470	5470	5470	20
323	20250218	144700	406336320	5470	5470	5470	5470	0
324	20250218	144600	406336320	5470	5470	5470	5470	2
325	20250218	144500	406325380	5480	5480	5480	5480	5
326	20250218	144400	406297980	5470	5470	5470	5470	20
327	20250218	144300	406188580	5470	5470	5470	5470	18
328	20250218	144200	406090120	5470	5470	5470	5470	1292
329	20250218	144100	399022880	5460	5460	5460	5460	1185
330	20250218	144000	392552780	5460	5460	5460	5460	0
331	20250218	143900	392552780	5460	5460	5460	5460	0
332	20250218	143800	392552780	5460	5470	5470	5460	112
333	20250218	143700	391941160	5470	5470	5470	5470	474
334	20250218	143600	389348380	5470	5470	5470	5470	168
335	20250218	143500	388429420	5470	5470	5470	5470	50
336	20250218	143400	388155920	5470	5470	5470	5470	0
337	20250218	143300	388155920	5470	5470	5470	5470	0
338	20250218	143200	388155920	5470	5470	5470	5470	114
339	20250218	143100	387532340	5460	5470	5470	5460	1023
340	20250218	143000	381936560	5470	5470	5470	5470	0
341	20250218	142900	381936560	5470	5470	5470	5470	0
342	20250218	142800	381936560	5470	5470	5470	5470	0
343	20250218	142700	381936560	5470	5470	5470	5460	800
344	20250218	142600	377562310	5470	5470	5470	5470	20
345	20250218	142500	377452910	5470	5470	5470	5470	10
346	20250218	142400	377398210	5470	5470	5470	5470	0
347	20250218	142300	377398210	5470	5470	5470	5470	5
348	20250218	142200	377370860	5470	5470	5470	5470	50
349	20250218	142100	377097360	5470	5460	5470	5460	26
350	20250218	142000	376955150	5470	5470	5470	5470	45
351	20250218	141900	376709000	5470	5470	5470	5470	153
352	20250218	141800	375872090	5470	5460	5470	5460	21
353	20250218	141700	375757230	5460	5460	5460	5460	0
354	20250218	141600	375757230	5460	5460	5460	5460	0
355	20250218	141500	375757230	5460	5460	5460	5460	20
356	20250218	141400	375648030	5470	5470	5470	5470	100
357	20250218	141300	375101030	5470	5470	5470	5470	0
358	20250218	141200	375101030	5470	5470	5470	5470	2713
359	20250218	141100	360260920	5480	5480	5480	5480	101
360	20250218	141000	359707440	5480	5480	5480	5480	407
361	20250218	140900	357477080	5480	5480	5480	5480	0
362	20250218	140800	357477080	5480	5480	5480	5480	59
363	20250218	140700	357153760	5480	5480	5480	5480	0
364	20250218	140600	357153760	5480	5480	5480	5480	0
365	20250218	140500	357153760	5480	5480	5480	5480	100
366	20250218	140400	356605760	5480	5480	5480	5480	10
367	20250218	140300	356550960	5480	5480	5480	5480	384
368	20250218	140200	354446640	5480	5480	5480	5480	0
369	20250218	140100	354446640	5480	5480	5480	5480	0
370	20250218	140000	354446640	5480	5480	5480	5480	0
371	20250218	135900	354446640	5480	5480	5480	5480	0
372	20250218	135800	354446640	5480	5480	5480	5480	7
373	20250218	135700	354408280	5490	5490	5490	5490	0
374	20250218	135600	354408280	5490	5480	5490	5480	2
375	20250218	135500	354397310	5490	5490	5490	5490	0
376	20250218	135400	354397310	5490	5490	5490	5490	0
377	20250218	135300	354397310	5490	5490	5490	5490	33
378	20250218	135200	354216140	5490	5480	5490	5480	22
379	20250218	135100	354095570	5480	5480	5480	5480	0
380	20250218	135000	354095570	5480	5480	5480	5480	0
381	20250218	134900	354095570	5480	5480	5480	5480	233
382	20250218	134800	352818730	5480	5480	5480	5480	0
383	20250218	134700	352818730	5480	5480	5480	5480	0
384	20250218	134600	352818730	5480	5480	5480	5480	30
385	20250218	134500	352654330	5480	5480	5480	5480	0
386	20250218	134400	352654330	5480	5470	5480	5470	37
387	20250218	134300	352451920	5480	5480	5480	5480	100
388	20250218	134200	351903920	5480	5470	5480	5470	2
389	20250218	134100	351892970	5480	5480	5480	5480	1
390	20250218	134000	351887490	5470	5470	5470	5470	17
391	20250218	133900	351794500	5470	5470	5470	5470	0
392	20250218	133800	351794500	5470	5470	5470	5470	0
393	20250218	133700	351794500	5470	5470	5470	5470	0
394	20250218	133600	351794500	5470	5470	5470	5470	100
395	20250218	133500	351247500	5470	5470	5470	5470	0
396	20250218	133400	351247500	5470	5470	5470	5470	0
397	20250218	133300	351247500	5470	5470	5470	5470	0
398	20250218	133200	351247500	5470	5470	5470	5470	0
399	20250218	133100	351247500	5470	5470	5470	5470	0
400	20250218	133000	351247500	5470	5470	5470	5470	100
401	20250218	132900	350700500	5470	5470	5470	5470	0
402	20250218	132800	350700500	5470	5470	5470	5470	1000
403	20250218	132700	345230500	5470	5470	5470	5470	0
404	20250218	132600	345230500	5470	5470	5470	5470	1
405	20250218	132500	345225030	5480	5480	5480	5480	0
406	20250218	132400	345225030	5480	5480	5480	5480	0
407	20250218	132300	345225030	5480	5480	5480	5480	10
408	20250218	132200	345170230	5470	5470	5470	5470	0
409	20250218	132100	345170230	5470	5470	5470	5470	0
410	20250218	132000	345170230	5470	5470	5470	5470	415
411	20250218	131900	342900180	5480	5470	5480	5470	42
412	20250218	131800	342670420	5470	5470	5470	5470	100
413	20250218	131700	342123420	5470	5470	5470	5470	0
414	20250218	131600	342123420	5470	5470	5470	5470	331
415	20250218	131500	340312850	5480	5480	5480	5480	100
416	20250218	131400	339764850	5480	5480	5480	5480	0
417	20250218	131300	339764850	5480	5480	5480	5480	30
418	20250218	131200	339600450	5480	5480	5480	5480	0
419	20250218	131100	339600450	5480	5480	5490	5480	132
420	20250218	131000	338876550	5480	5480	5480	5480	0
421	20250218	130900	338876550	5480	5480	5480	5480	0
422	20250218	130800	338876550	5480	5480	5480	5480	0
423	20250218	130700	338876550	5480	5480	5480	5480	0
424	20250218	130600	338876550	5480	5480	5480	5480	11
425	20250218	130500	338816270	5480	5480	5480	5480	0
426	20250218	130400	338816270	5480	5470	5480	5470	62
427	20250218	130300	338476520	5480	5480	5480	5480	10
428	20250218	130200	338421720	5470	5470	5470	5470	1
429	20250218	130100	338416250	5480	5480	5480	5480	0
430	20250218	130000	338416250	5480	5480	5480	5480	0
431	20250218	125900	338416250	5480	5480	5480	5480	0
432	20250218	125800	338416250	5480	5480	5480	5480	0
433	20250218	125700	338416250	5480	5480	5480	5480	0
434	20250218	125600	338416250	5480	5480	5480	5480	0
435	20250218	125500	338416250	5480	5480	5480	5480	0
436	20250218	125400	338416250	5480	5480	5480	5480	50
437	20250218	125300	338142250	5480	5480	5480	5480	0
438	20250218	125200	338142250	5480	5480	5480	5480	0
439	20250218	125100	338142250	5480	5480	5480	5480	5
440	20250218	125000	338114850	5470	5470	5470	5470	0
441	20250218	124900	338114850	5470	5470	5470	5470	0
442	20250218	124800	338114850	5470	5470	5470	5470	0
443	20250218	124700	338114850	5470	5470	5470	5470	0
444	20250218	124600	338114850	5470	5470	5470	5470	0
445	20250218	124500	338114850	5470	5470	5470	5470	0
446	20250218	124400	338114850	5470	5480	5480	5470	340
447	20250218	124300	336254650	5480	5480	5480	5480	0
448	20250218	124200	336254650	5480	5480	5480	5480	0
449	20250218	124100	336254650	5480	5480	5480	5480	0
450	20250218	124000	336254650	5480	5480	5480	5480	200
451	20250218	123900	335158650	5460	5470	5470	5460	209
452	20250218	123800	334015460	5470	5470	5470	5470	0
453	20250218	123700	334015460	5470	5470	5470	5470	1
454	20250218	123600	334009990	5470	5470	5470	5470	0
455	20250218	123500	334009990	5470	5470	5470	5460	2103
456	20250218	123400	322510440	5460	5460	5460	5460	0
457	20250218	123300	322510440	5460	5460	5460	5460	0
458	20250218	123200	322510440	5460	5460	5460	5460	24
459	20250218	123100	322379400	5470	5470	5470	5470	0
460	20250218	123000	322379400	5470	5470	5470	5470	3
461	20250218	122900	322362990	5470	5470	5470	5470	1315
462	20250218	122800	315169940	5470	5470	5470	5470	25
463	20250218	122700	315033190	5470	5470	5470	5470	0
464	20250218	122600	315033190	5470	5470	5470	5470	0
465	20250218	122500	315033190	5470	5470	5470	5470	100
466	20250218	122400	314486190	5470	5470	5470	5470	0
467	20250218	122300	314486190	5470	5470	5470	5470	0
468	20250218	122200	314486190	5470	5470	5470	5470	100
469	20250218	122100	313939190	5470	5470	5470	5470	30
470	20250218	122000	313775090	5480	5480	5480	5480	0
471	20250218	121900	313775090	5480	5480	5480	5480	277
472	20250218	121800	312257130	5490	5490	5490	5490	0
473	20250218	121700	312257130	5490	5480	5490	5480	339
474	20250218	121600	310398560	5460	5460	5460	5460	90
475	20250218	121500	309907160	5460	5460	5460	5460	0
476	20250218	121400	309907160	5460	5460	5460	5460	0
477	20250218	121300	309907160	5460	5460	5460	5460	1
478	20250218	121200	309901700	5460	5460	5460	5460	0
479	20250218	121100	309901700	5460	5490	5490	5460	78
480	20250218	121000	309475750	5490	5490	5490	5490	0
481	20250218	120900	309475750	5490	5490	5490	5490	0
482	20250218	120800	309475750	5490	5490	5490	5490	0
483	20250218	120700	309475750	5490	5490	5490	5490	1
484	20250218	120600	309470260	5450	5450	5450	5450	0
485	20250218	120500	309470260	5450	5450	5450	5450	0
486	20250218	120400	309470260	5450	5450	5450	5450	0
487	20250218	120300	309470260	5450	5480	5480	5450	8800
488	20250218	120200	261443410	5480	5480	5480	5480	70
489	20250218	120100	261059810	5480	5480	5480	5480	0
490	20250218	120000	261059810	5480	5480	5480	5480	0
491	20250218	115900	261059810	5480	5490	5500	5480	217
492	20250218	115800	259868560	5480	5480	5480	5480	1487
493	20250218	115700	251719800	5480	5470	5480	5470	2
494	20250218	115600	251708850	5470	5470	5470	5470	0
495	20250218	115500	251708850	5470	5470	5470	5470	0
496	20250218	115400	251708850	5470	5470	5480	5470	141
497	20250218	115300	250937480	5470	5480	5480	5470	119
498	20250218	115200	250286450	5480	5480	5480	5480	0
499	20250218	115100	250286450	5480	5480	5480	5480	0
500	20250218	115000	250286450	5480	5480	5480	5480	0
501	20250218	114900	250286450	5480	5480	5480	5480	1
502	20250218	114800	250280970	5480	5470	5480	5470	204
503	20250218	114700	249164050	5470	5470	5470	5470	0
504	20250218	114600	249164050	5470	5470	5470	5470	0
505	20250218	114500	249164050	5470	5470	5470	5470	0
506	20250218	114400	249164050	5470	5470	5470	5470	0
507	20250218	114300	249164050	5470	5470	5470	5470	0
508	20250218	114200	249164050	5470	5470	5470	5470	0
509	20250218	114100	249164050	5470	5470	5470	5470	90
510	20250218	114000	248671750	5470	5470	5470	5470	10
511	20250218	113900	248617050	5470	5470	5470	5470	0
512	20250218	113800	248617050	5470	5470	5470	5470	0
513	20250218	113700	248617050	5470	5470	5470	5470	0
514	20250218	113600	248617050	5470	5470	5470	5470	101
515	20250218	113500	248064580	5480	5480	5480	5480	0
516	20250218	113400	248064580	5480	5470	5480	5470	34
517	20250218	113300	247878590	5480	5480	5480	5480	1
518	20250218	113200	247873110	5470	5470	5470	5470	96
519	20250218	113100	247347990	5470	5470	5470	5470	385
520	20250218	113000	245242040	5480	5480	5480	5480	1011
521	20250218	112900	239701760	5490	5490	5490	5490	295
522	20250218	112800	238082210	5490	5490	5490	5490	0
523	20250218	112700	238082210	5490	5490	5490	5490	266
524	20250218	112600	236621870	5480	5490	5490	5480	100
525	20250218	112500	236073330	5500	5500	5500	5500	0
526	20250218	112400	236073330	5500	5500	5500	5500	0
527	20250218	112300	236073330	5500	5490	5500	5490	51
528	20250218	112200	235793330	5490	5490	5490	5490	44
529	20250218	112100	235551770	5490	5490	5490	5490	0
530	20250218	112000	235551770	5490	5490	5490	5490	12
531	20250218	111900	235485890	5490	5490	5490	5490	245
532	20250218	111800	234140840	5490	5490	5490	5490	1137
533	20250218	111700	227898710	5480	5480	5480	5480	1
534	20250218	111600	227893230	5490	5490	5490	5490	1
535	20250218	111500	227887740	5490	5490	5490	5480	35
536	20250218	111400	227695620	5480	5480	5480	5480	0
537	20250218	111300	227695620	5480	5480	5480	5480	0
538	20250218	111200	227695620	5480	5480	5480	5480	0
539	20250218	111100	227695620	5480	5480	5480	5480	0
540	20250218	111000	227695620	5480	5470	5480	5470	2139
541	20250218	110900	215989360	5470	5470	5470	5470	70
542	20250218	110800	215606460	5460	5480	5480	5460	69
543	20250218	110700	215229620	5480	5470	5480	5470	16
544	20250218	110600	215142090	5480	5480	5480	5480	10
545	20250218	110500	215087290	5470	5470	5470	5470	0
546	20250218	110400	215087290	5470	5470	5470	5470	10
547	20250218	110300	215032590	5460	5470	5470	5460	1080
548	20250218	110200	209135690	5470	5470	5470	5470	470
549	20250218	110100	206564790	5470	5470	5470	5470	0
550	20250218	110000	206564790	5470	5470	5470	5470	0
551	20250218	105900	206564790	5470	5470	5470	5470	0
552	20250218	105800	206564790	5470	5470	5470	5470	181
553	20250218	105700	205574720	5480	5480	5480	5480	0
554	20250218	105600	205574720	5480	5480	5480	5480	38
555	20250218	105500	205366480	5480	5480	5480	5480	0
556	20250218	105400	205366480	5480	5480	5480	5480	100
557	20250218	105300	204818480	5470	5470	5470	5470	200
558	20250218	105200	203724480	5470	5470	5470	5470	0
559	20250218	105100	203724480	5470	5470	5470	5470	600
560	20250218	105000	200442480	5470	5470	5470	5470	500
561	20250218	104900	197707480	5470	5470	5470	5470	2
562	20250218	104800	197696540	5470	5460	5470	5460	200
563	20250218	104700	196603540	5460	5460	5460	5460	153
564	20250218	104600	195768160	5460	5460	5460	5460	100
565	20250218	104500	195222160	5460	5460	5460	5460	1199
566	20250218	104400	188675620	5460	5470	5470	5460	1613
567	20250218	104300	179866640	5460	5470	5470	5460	221
568	20250218	104200	178659860	5470	5470	5470	5470	0
569	20250218	104100	178659860	5470	5470	5470	5470	64
570	20250218	104000	178309780	5470	5470	5470	5470	1
571	20250218	103900	178304310	5470	5470	5470	5470	0
572	20250218	103800	178304310	5470	5470	5470	5470	0
573	20250218	103700	178304310	5470	5470	5470	5470	2231
574	20250218	103600	166100740	5480	5480	5480	5480	0
575	20250218	103500	166100740	5480	5480	5480	5480	0
576	20250218	103400	166100740	5480	5480	5480	5480	0
577	20250218	103300	166100740	5480	5480	5480	5480	1336
578	20250218	103200	158779460	5490	5490	5490	5490	0
579	20250218	103100	158779460	5490	5490	5490	5490	240
580	20250218	103000	157461860	5470	5480	5480	5470	40
581	20250218	102900	157242970	5470	5470	5470	5470	0
582	20250218	102800	157242970	5470	5470	5470	5470	0
583	20250218	102700	157242970	5470	5470	5470	5470	9
584	20250218	102600	157193740	5470	5470	5470	5470	196
585	20250218	102500	156121620	5470	5470	5470	5470	0
586	20250218	102400	156121620	5470	5470	5470	5470	1
587	20250218	102300	156116150	5470	5470	5470	5470	0
588	20250218	102200	156116150	5470	5470	5470	5470	0
589	20250218	102100	156116150	5470	5470	5470	5470	0
590	20250218	102000	156116150	5470	5470	5470	5470	133
591	20250218	101900	155388640	5470	5470	5470	5470	299
592	20250218	101800	153753110	5470	5470	5470	5470	1
593	20250218	101700	153747640	5470	5490	5490	5470	1888
594	20250218	101600	143413310	5480	5480	5480	5480	0
595	20250218	101500	143413310	5480	5480	5480	5480	0
596	20250218	101400	143413310	5480	5480	5480	5480	0
597	20250218	101300	143413310	5480	5480	5480	5480	173
598	20250218	101200	142465270	5480	5480	5480	5480	0
599	20250218	101100	142465270	5480	5490	5490	5480	300
600	20250218	101000	140820960	5500	5500	5500	5500	0
601	20250218	100900	140820960	5500	5490	5500	5490	27
602	20250218	100800	140672720	5500	5500	5500	5500	0
603	20250218	100700	140672720	5500	5490	5500	5490	201
604	20250218	100600	139569220	5490	5480	5490	5480	527
605	20250218	100500	136681240	5480	5480	5480	5480	395
606	20250218	100400	134516640	5480	5480	5480	5480	0
607	20250218	100300	134516640	5480	5490	5490	5480	11
608	20250218	100200	134456260	5490	5490	5490	5490	30
609	20250218	100100	134291560	5490	5480	5490	5470	1646
610	20250218	100000	125281140	5480	5470	5480	5470	1373
611	20250218	095900	117757610	5460	5460	5460	5450	190
612	20250218	095800	116720220	5460	5460	5460	5460	0
613	20250218	095700	116720220	5460	5470	5470	5460	3240
614	20250218	095600	99010650	5480	5480	5480	5480	0
615	20250218	095500	99010650	5480	5480	5480	5480	0
616	20250218	095400	99010650	5480	5480	5480	5480	0
617	20250218	095300	99010650	5480	5480	5480	5480	0
618	20250218	095200	99010650	5480	5480	5480	5480	159
619	20250218	095100	98139330	5490	5490	5490	5490	11
620	20250218	095000	98078940	5490	5500	5500	5490	159
621	20250218	094900	97206020	5500	5500	5500	5500	0
622	20250218	094800	97206020	5500	5490	5500	5490	11
623	20250218	094700	97145620	5480	5480	5480	5480	0
624	20250218	094600	97145620	5480	5480	5480	5480	900
625	20250218	094500	92213620	5480	5480	5480	5480	2
626	20250218	094400	92202660	5480	5480	5480	5480	2
627	20250218	094300	92191700	5480	5480	5480	5480	746
628	20250218	094200	88103620	5480	5480	5480	5480	187
629	20250218	094100	87078860	5500	5490	5500	5490	424
630	20250218	094000	84751070	5500	5500	5500	5500	838
631	20250218	093900	80142070	5510	5510	5510	5500	428
632	20250218	093800	77784810	5530	5530	5530	5530	8
633	20250218	093700	77740570	5530	5520	5530	5520	224
634	20250218	093600	76501950	5520	5510	5520	5510	282
635	20250218	093500	74947770	5510	5510	5510	5510	546
636	20250218	093400	71939310	5500	5500	5500	5500	189
637	20250218	093300	70899810	5500	5500	5500	5500	0
638	20250218	093200	70899810	5500	5500	5510	5500	186
639	20250218	093100	69876800	5510	5510	5510	5510	0
640	20250218	093000	69876800	5510	5510	5510	5510	0
641	20250218	092900	69876800	5510	5510	5510	5510	20
642	20250218	092800	69766600	5510	5510	5510	5510	7
643	20250218	092700	69728030	5500	5500	5500	5500	95
644	20250218	092600	69205530	5510	5510	5510	5510	5
645	20250218	092500	69177980	5500	5500	5500	5500	0
646	20250218	092400	69177980	5500	5500	5500	5500	761
647	20250218	092300	64992480	5510	5510	5510	5510	131
648	20250218	092200	64270670	5500	5490	5510	5490	1435
649	20250218	092100	56376510	5500	5500	5500	5500	1
650	20250218	092000	56371010	5500	5500	5500	5500	412
651	20250218	091900	54105010	5500	5500	5500	5500	40
652	20250218	091800	53885010	5500	5500	5500	5500	74
653	20250218	091700	53478010	5510	5500	5510	5500	668
654	20250218	091600	49803990	5500	5500	5500	5500	0
655	20250218	091500	49803990	5500	5500	5500	5500	2
656	20250218	091400	49792990	5500	5500	5500	5500	0
657	20250218	091300	49792990	5500	5500	5500	5500	0
658	20250218	091200	49792990	5500	5500	5500	5500	1
659	20250218	091100	49787490	5490	5490	5490	5490	1
660	20250218	091000	49782000	5480	5500	5500	5480	2014
661	20250218	090900	38743980	5500	5500	5500	5500	536
662	20250218	090800	35795980	5510	5520	5520	5510	1726
663	20250218	090700	26278200	5550	5550	5550	5550	0
664	20250218	090600	26278200	5550	5490	5550	5490	623
665	20250218	090500	22856370	5490	5490	5490	5490	0
666	20250218	090400	22856370	5490	5480	5490	5460	797
667	20250218	090300	18491110	5490	5510	5510	5490	1241
668	20250218	090200	11664920	5520	5520	5520	5520	322
669	20250218	090100	9887480	5510	5540	5540	5510	1562
670	20250218	090000	1255640	5550	5530	5550	5530	227