KissMeData/122990/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	202100	546057120	5880	5880	5880	5880	1516
3	20250218	202000	546057120	5880	5880	5880	5880	0
4	20250218	201900	546057120	5880	5880	5880	5880	0
5	20250218	201800	546057120	5880	5880	5880	5880	0
6	20250218	201700	546057120	5880	5880	5880	5880	0
7	20250218	201600	546057120	5880	5880	5880	5880	0
8	20250218	201500	546057120	5880	5880	5880	5880	0
9	20250218	201400	546057120	5880	5880	5880	5880	0
10	20250218	201300	546057120	5880	5880	5880	5880	0
11	20250218	201200	546057120	5880	5880	5880	5880	0
12	20250218	201100	546057120	5880	5880	5880	5880	0
13	20250218	201000	546057120	5880	5880	5880	5880	0
14	20250218	200900	546057120	5880	5880	5880	5880	0
15	20250218	200800	546057120	5880	5880	5880	5880	0
16	20250218	200700	546057120	5880	5880	5880	5880	0
17	20250218	200600	546057120	5880	5880	5880	5880	0
18	20250218	200500	546057120	5880	5880	5880	5880	0
19	20250218	200400	546057120	5880	5880	5880	5880	0
20	20250218	200300	546057120	5880	5880	5880	5880	0
21	20250218	200200	546057120	5880	5880	5880	5880	0
22	20250218	200100	546057120	5880	5880	5880	5880	0
23	20250218	200000	546057120	5880	5880	5880	5880	0
24	20250218	195900	546057120	5880	5880	5880	5880	0
25	20250218	195800	546057120	5880	5880	5880	5880	0
26	20250218	195700	546057120	5880	5880	5880	5880	0
27	20250218	195600	546057120	5880	5880	5880	5880	0
28	20250218	195500	546057120	5880	5880	5880	5880	0
29	20250218	195400	546057120	5880	5880	5880	5880	0
30	20250218	195300	546057120	5880	5880	5880	5880	0
31	20250218	195200	546057120	5880	5880	5880	5880	0
32	20250218	195100	546057120	5880	5880	5880	5880	1516
33	20250218	195000	546057120	5880	5880	5880	5880	0
34	20250218	194900	546057120	5880	5880	5880	5880	0
35	20250218	194800	546057120	5880	5880	5880	5880	0
36	20250218	194700	546057120	5880	5880	5880	5880	0
37	20250218	194600	546057120	5880	5880	5880	5880	0
38	20250218	194500	546057120	5880	5880	5880	5880	0
39	20250218	194400	546057120	5880	5880	5880	5880	0
40	20250218	194300	546057120	5880	5880	5880	5880	0
41	20250218	194200	546057120	5880	5880	5880	5880	0
42	20250218	194100	546057120	5880	5880	5880	5880	0
43	20250218	194000	546057120	5880	5880	5880	5880	0
44	20250218	193900	546057120	5880	5880	5880	5880	0
45	20250218	193800	546057120	5880	5880	5880	5880	0
46	20250218	193700	546057120	5880	5880	5880	5880	0
47	20250218	193600	546057120	5880	5880	5880	5880	0
48	20250218	193500	546057120	5880	5880	5880	5880	0
49	20250218	193400	546057120	5880	5880	5880	5880	0
50	20250218	193300	546057120	5880	5880	5880	5880	0
51	20250218	193200	546057120	5880	5880	5880	5880	0
52	20250218	193100	546057120	5880	5880	5880	5880	0
53	20250218	193000	546057120	5880	5880	5880	5880	0
54	20250218	192900	546057120	5880	5880	5880	5880	0
55	20250218	192800	546057120	5880	5880	5880	5880	0
56	20250218	192700	546057120	5880	5880	5880	5880	0
57	20250218	192600	546057120	5880	5880	5880	5880	0
58	20250218	192500	546057120	5880	5880	5880	5880	0
59	20250218	192400	546057120	5880	5880	5880	5880	0
60	20250218	192300	546057120	5880	5880	5880	5880	0
61	20250218	192200	546057120	5880	5880	5880	5880	0
62	20250218	192100	546057120	5880	5880	5880	5880	1516
63	20250218	192000	546057120	5880	5880	5880	5880	0
64	20250218	191900	546057120	5880	5880	5880	5880	0
65	20250218	191800	546057120	5880	5880	5880	5880	0
66	20250218	191700	546057120	5880	5880	5880	5880	0
67	20250218	191600	546057120	5880	5880	5880	5880	0
68	20250218	191500	546057120	5880	5880	5880	5880	0
69	20250218	191400	546057120	5880	5880	5880	5880	0
70	20250218	191300	546057120	5880	5880	5880	5880	0
71	20250218	191200	546057120	5880	5880	5880	5880	0
72	20250218	191100	546057120	5880	5880	5880	5880	0
73	20250218	191000	546057120	5880	5880	5880	5880	0
74	20250218	190900	546057120	5880	5880	5880	5880	0
75	20250218	190800	546057120	5880	5880	5880	5880	0
76	20250218	190700	546057120	5880	5880	5880	5880	0
77	20250218	190600	546057120	5880	5880	5880	5880	0
78	20250218	190500	546057120	5880	5880	5880	5880	0
79	20250218	190400	546057120	5880	5880	5880	5880	0
80	20250218	190300	546057120	5880	5880	5880	5880	0
81	20250218	190200	546057120	5880	5880	5880	5880	0
82	20250218	190100	546057120	5880	5880	5880	5880	0
83	20250218	190000	546057120	5880	5880	5880	5880	0
84	20250218	185900	546057120	5880	5880	5880	5880	0
85	20250218	185800	546057120	5880	5880	5880	5880	0
86	20250218	185700	546057120	5880	5880	5880	5880	0
87	20250218	185600	546057120	5880	5880	5880	5880	0
88	20250218	185500	546057120	5880	5880	5880	5880	0
89	20250218	185400	546057120	5880	5880	5880	5880	0
90	20250218	185300	546057120	5880	5880	5880	5880	0
91	20250218	185200	546057120	5880	5880	5880	5880	0
92	20250218	185100	546057120	5880	5880	5880	5880	1516
93	20250218	185000	546057120	5880	5880	5880	5880	0
94	20250218	184900	546057120	5880	5880	5880	5880	0
95	20250218	184800	546057120	5880	5880	5880	5880	0
96	20250218	184700	546057120	5880	5880	5880	5880	0
97	20250218	184600	546057120	5880	5880	5880	5880	0
98	20250218	184500	546057120	5880	5880	5880	5880	0
99	20250218	184400	546057120	5880	5880	5880	5880	0
100	20250218	184300	546057120	5880	5880	5880	5880	0
101	20250218	184200	546057120	5880	5880	5880	5880	0
102	20250218	184100	546057120	5880	5880	5880	5880	0
103	20250218	184000	546057120	5880	5880	5880	5880	0
104	20250218	183900	546057120	5880	5880	5880	5880	0
105	20250218	183800	546057120	5880	5880	5880	5880	0
106	20250218	183700	546057120	5880	5880	5880	5880	0
107	20250218	183600	546057120	5880	5880	5880	5880	0
108	20250218	183500	546057120	5880	5880	5880	5880	0
109	20250218	183400	546057120	5880	5880	5880	5880	0
110	20250218	183300	546057120	5880	5880	5880	5880	0
111	20250218	183200	546057120	5880	5880	5880	5880	0
112	20250218	183100	546057120	5880	5880	5880	5880	0
113	20250218	183000	546057120	5880	5880	5880	5880	0
114	20250218	182900	546057120	5880	5880	5880	5880	0
115	20250218	182800	546057120	5880	5880	5880	5880	0
116	20250218	182700	546057120	5880	5880	5880	5880	0
117	20250218	182600	546057120	5880	5880	5880	5880	0
118	20250218	182500	546057120	5880	5880	5880	5880	0
119	20250218	182400	546057120	5880	5880	5880	5880	0
120	20250218	182300	546057120	5880	5880	5880	5880	0
121	20250218	182200	546057120	5880	5880	5880	5880	0
122	20250218	182100	546057120	5880	5880	5880	5880	1516
123	20250218	182000	546057120	5880	5880	5880	5880	0
124	20250218	181900	546057120	5880	5880	5880	5880	0
125	20250218	181800	546057120	5880	5880	5880	5880	0
126	20250218	181700	546057120	5880	5880	5880	5880	0
127	20250218	181600	546057120	5880	5880	5880	5880	0
128	20250218	181500	546057120	5880	5880	5880	5880	0
129	20250218	181400	546057120	5880	5880	5880	5880	0
130	20250218	181300	546057120	5880	5880	5880	5880	0
131	20250218	181200	546057120	5880	5880	5880	5880	0
132	20250218	181100	546057120	5880	5880	5880	5880	0
133	20250218	181000	546057120	5880	5880	5880	5880	0
134	20250218	180900	546057120	5880	5880	5880	5880	0
135	20250218	180800	546057120	5880	5880	5880	5880	0
136	20250218	180700	546057120	5880	5880	5880	5880	0
137	20250218	180600	546057120	5880	5880	5880	5880	0
138	20250218	180500	546057120	5880	5880	5880	5880	0
139	20250218	180400	546057120	5880	5880	5880	5880	0
140	20250218	180300	546057120	5880	5880	5880	5880	0
141	20250218	180200	546057120	5880	5880	5880	5880	0
142	20250218	180100	546057120	5880	5880	5880	5880	0
143	20250218	180000	546057120	5880	5880	5880	5880	0
144	20250218	175900	546057120	5880	5880	5880	5880	0
145	20250218	175800	546057120	5880	5880	5880	5880	0
146	20250218	175700	546057120	5880	5880	5880	5880	0
147	20250218	175600	546057120	5880	5880	5880	5880	0
148	20250218	175500	546057120	5880	5880	5880	5880	0
149	20250218	175400	546057120	5880	5880	5880	5880	0
150	20250218	175300	546057120	5880	5880	5880	5880	0
151	20250218	175200	546057120	5880	5880	5880	5880	0
152	20250218	175100	546057120	5880	5880	5880	5880	1516
153	20250218	175000	546057120	5880	5880	5880	5880	0
154	20250218	174900	546057120	5880	5880	5880	5880	0
155	20250218	174800	546057120	5880	5880	5880	5880	0
156	20250218	174700	546057120	5880	5880	5880	5880	0
157	20250218	174600	546057120	5880	5880	5880	5880	0
158	20250218	174500	546057120	5880	5880	5880	5880	0
159	20250218	174400	546057120	5880	5880	5880	5880	0
160	20250218	174300	546057120	5880	5880	5880	5880	0
161	20250218	174200	546057120	5880	5880	5880	5880	0
162	20250218	174100	546057120	5880	5880	5880	5880	0
163	20250218	174000	546057120	5880	5880	5880	5880	0
164	20250218	173900	546057120	5880	5880	5880	5880	0
165	20250218	173800	546057120	5880	5880	5880	5880	0
166	20250218	173700	546057120	5880	5880	5880	5880	0
167	20250218	173600	546057120	5880	5880	5880	5880	0
168	20250218	173500	546057120	5880	5880	5880	5880	0
169	20250218	173400	546057120	5880	5880	5880	5880	0
170	20250218	173300	546057120	5880	5880	5880	5880	0
171	20250218	173200	546057120	5880	5880	5880	5880	0
172	20250218	173100	546057120	5880	5880	5880	5880	0
173	20250218	173000	546057120	5880	5880	5880	5880	0
174	20250218	172900	546057120	5880	5880	5880	5880	0
175	20250218	172800	546057120	5880	5880	5880	5880	0
176	20250218	172700	546057120	5880	5880	5880	5880	0
177	20250218	172600	546057120	5880	5880	5880	5880	0
178	20250218	172500	546057120	5880	5880	5880	5880	0
179	20250218	172400	546057120	5880	5880	5880	5880	0
180	20250218	172300	546057120	5880	5880	5880	5880	0
181	20250218	172200	546057120	5880	5880	5880	5880	0
182	20250218	172100	546057120	5880	5880	5880	5880	1516
183	20250218	172000	546057120	5880	5880	5880	5880	0
184	20250218	171900	546057120	5880	5880	5880	5880	0
185	20250218	171800	546057120	5880	5880	5880	5880	0
186	20250218	171700	546057120	5880	5880	5880	5880	0
187	20250218	171600	546057120	5880	5880	5880	5880	0
188	20250218	171500	546057120	5880	5880	5880	5880	0
189	20250218	171400	546057120	5880	5880	5880	5880	0
190	20250218	171300	546057120	5880	5880	5880	5880	0
191	20250218	171200	546057120	5880	5880	5880	5880	0
192	20250218	171100	546057120	5880	5880	5880	5880	0
193	20250218	171000	546057120	5880	5880	5880	5880	0
194	20250218	170900	546057120	5880	5880	5880	5880	0
195	20250218	170800	546057120	5880	5880	5880	5880	0
196	20250218	170700	546057120	5880	5880	5880	5880	0
197	20250218	170600	546057120	5880	5880	5880	5880	0
198	20250218	170500	546057120	5880	5880	5880	5880	0
199	20250218	170400	546057120	5880	5880	5880	5880	0
200	20250218	170300	546057120	5880	5880	5880	5880	0
201	20250218	170200	546057120	5880	5880	5880	5880	0
202	20250218	170100	546057120	5880	5880	5880	5880	0
203	20250218	170000	546057120	5880	5880	5880	5880	0
204	20250218	165900	546057120	5880	5880	5880	5880	0
205	20250218	165800	546057120	5880	5880	5880	5880	0
206	20250218	165700	546057120	5880	5880	5880	5880	0
207	20250218	165600	546057120	5880	5880	5880	5880	0
208	20250218	165500	546057120	5880	5880	5880	5880	0
209	20250218	165400	546057120	5880	5880	5880	5880	0
210	20250218	165300	546057120	5880	5880	5880	5880	0
211	20250218	165200	546057120	5880	5880	5880	5880	0
212	20250218	165100	546057120	5880	5880	5880	5880	1516
213	20250218	165000	546057120	5880	5880	5880	5880	0
214	20250218	164900	546057120	5880	5880	5880	5880	0
215	20250218	164800	546057120	5880	5880	5880	5880	0
216	20250218	164700	546057120	5880	5880	5880	5880	0
217	20250218	164600	546057120	5880	5880	5880	5880	0
218	20250218	164500	546057120	5880	5880	5880	5880	0
219	20250218	164400	546057120	5880	5880	5880	5880	0
220	20250218	164300	546057120	5880	5880	5880	5880	0
221	20250218	164200	546057120	5880	5880	5880	5880	0
222	20250218	164100	546057120	5880	5880	5880	5880	0
223	20250218	164000	546057120	5880	5880	5880	5880	0
224	20250218	163900	546057120	5880	5880	5880	5880	0
225	20250218	163800	546057120	5880	5880	5880	5880	0
226	20250218	163700	546057120	5880	5880	5880	5880	0
227	20250218	163600	546057120	5880	5880	5880	5880	0
228	20250218	163500	546057120	5880	5880	5880	5880	0
229	20250218	163400	546057120	5880	5880	5880	5880	0
230	20250218	163300	546057120	5880	5880	5880	5880	0
231	20250218	163200	546057120	5880	5880	5880	5880	0
232	20250218	163100	546057120	5880	5880	5880	5880	0
233	20250218	163000	546057120	5880	5880	5880	5880	0
234	20250218	162900	546057120	5880	5880	5880	5880	0
235	20250218	162800	546057120	5880	5880	5880	5880	0
236	20250218	162700	546057120	5880	5880	5880	5880	0
237	20250218	162600	546057120	5880	5880	5880	5880	0
238	20250218	162500	546057120	5880	5880	5880	5880	0
239	20250218	162400	546057120	5880	5880	5880	5880	0
240	20250218	162300	546057120	5880	5880	5880	5880	0
241	20250218	162200	546057120	5880	5880	5880	5880	0
242	20250218	162100	546057120	5880	5880	5880	5880	1516
243	20250218	162000	546057120	5880	5880	5880	5880	0
244	20250218	161900	546057120	5880	5880	5880	5880	0
245	20250218	161800	546057120	5880	5880	5880	5880	0
246	20250218	161700	546057120	5880	5880	5880	5880	0
247	20250218	161600	546057120	5880	5880	5880	5880	0
248	20250218	161500	546057120	5880	5880	5880	5880	0
249	20250218	161400	546057120	5880	5880	5880	5880	0
250	20250218	161300	546057120	5880	5880	5880	5880	0
251	20250218	161200	546057120	5880	5880	5880	5880	0
252	20250218	161100	546057120	5880	5880	5880	5880	0
253	20250218	161000	546057120	5880	5880	5880	5880	0
254	20250218	160900	546057120	5880	5880	5880	5880	0
255	20250218	160800	546057120	5880	5880	5880	5880	0
256	20250218	160700	546057120	5880	5880	5880	5880	0
257	20250218	160600	546057120	5880	5880	5880	5880	0
258	20250218	160500	546057120	5880	5880	5880	5880	0
259	20250218	160400	546057120	5880	5880	5880	5880	0
260	20250218	160300	546057120	5880	5880	5880	5880	0
261	20250218	160200	546057120	5880	5880	5880	5880	0
262	20250218	160100	546057120	5880	5880	5880	5880	0
263	20250218	160000	546057120	5880	5880	5880	5880	0
264	20250218	155900	546057120	5880	5880	5880	5880	0
265	20250218	155800	546057120	5880	5880	5880	5880	0
266	20250218	155700	546057120	5880	5880	5880	5880	0
267	20250218	155600	546057120	5880	5880	5880	5880	0
268	20250218	155500	546057120	5880	5880	5880	5880	0
269	20250218	155400	546057120	5880	5880	5880	5880	0
270	20250218	155300	546057120	5880	5880	5880	5880	0
271	20250218	155200	546057120	5880	5880	5880	5880	0
272	20250218	155100	546057120	5880	5880	5880	5880	1516
273	20250218	155000	546057120	5880	5880	5880	5880	0
274	20250218	154900	546057120	5880	5880	5880	5880	0
275	20250218	154800	546057120	5880	5880	5880	5880	0
276	20250218	154700	546057120	5880	5880	5880	5880	0
277	20250218	154600	546057120	5880	5880	5880	5880	0
278	20250218	154500	546057120	5880	5880	5880	5880	0
279	20250218	154400	546057120	5880	5880	5880	5880	0
280	20250218	154300	546057120	5880	5880	5880	5880	0
281	20250218	154200	546057120	5880	5880	5880	5880	0
282	20250218	154100	546057120	5880	5880	5880	5880	0
283	20250218	154000	546057120	5880	5880	5880	5880	0
284	20250218	153900	546057120	5880	5880	5880	5880	0
285	20250218	153800	546057120	5880	5880	5880	5880	0
286	20250218	153700	546057120	5880	5880	5880	5880	0
287	20250218	153600	546057120	5880	5880	5880	5880	0
288	20250218	153500	546057120	5880	5880	5880	5880	0
289	20250218	153400	546057120	5880	5880	5880	5880	0
290	20250218	153300	546057120	5880	5880	5880	5880	0
291	20250218	153200	546057120	5880	5880	5880	5880	0
292	20250218	153100	546057120	5880	5880	5880	5880	0
293	20250218	153000	546057120	5880	5880	5880	5880	1516
294	20250218	152900	537143040	5870	5870	5870	5870	0
295	20250218	152800	537143040	5870	5870	5870	5870	0
296	20250218	152700	537143040	5870	5870	5870	5870	0
297	20250218	152600	537143040	5870	5870	5870	5870	0
298	20250218	152500	537143040	5870	5870	5870	5870	0
299	20250218	152400	537143040	5870	5870	5870	5870	0
300	20250218	152300	537143040	5870	5870	5870	5870	0
301	20250218	152200	537143040	5870	5870	5870	5870	0
302	20250218	152100	537143040	5870	5870	5870	5870	0
303	20250218	152000	537143040	5870	5870	5870	5870	0
304	20250218	151900	537143040	5870	5870	5870	5840	81
305	20250218	151800	536669170	5870	5850	5870	5850	56
306	20250218	151700	536341530	5880	5840	5880	5840	646
307	20250218	151600	532544440	5850	5850	5850	5850	26
308	20250218	151500	532392340	5880	5840	5880	5840	393
309	20250218	151400	530083880	5840	5840	5840	5840	51
310	20250218	151300	529786040	5840	5840	5840	5840	45
311	20250218	151200	529523240	5860	5850	5860	5850	162
312	20250218	151100	528575200	5860	5860	5870	5850	95
313	20250218	151000	528018510	5850	5850	5870	5850	85
314	20250218	150900	527520040	5860	5870	5870	5850	157
315	20250218	150800	526599340	5870	5850	5870	5850	99
316	20250218	150700	526019680	5860	5850	5860	5850	172
317	20250218	150600	525012000	5860	5860	5870	5850	513
318	20250218	150500	522003300	5850	5860	5860	5850	133
319	20250218	150400	521224420	5850	5830	5860	5830	53
320	20250218	150300	520914280	5840	5840	5860	5830	499
321	20250218	150200	517999830	5860	5860	5860	5840	243
322	20250218	150100	516578450	5860	5860	5860	5840	157
323	20250218	150000	515659040	5860	5850	5860	5840	179
324	20250218	145900	514610660	5850	5860	5870	5840	259
325	20250218	145800	513094110	5860	5870	5870	5850	74
326	20250218	145700	512660380	5870	5860	5870	5850	170
327	20250218	145600	511663810	5860	5850	5860	5850	158
328	20250218	145500	510738540	5860	5860	5870	5850	1081
329	20250218	145400	504412500	5860	5870	5880	5860	93
330	20250218	145300	503866840	5880	5880	5880	5870	239
331	20250218	145200	502463400	5890	5860	5890	5860	109
332	20250218	145100	501822600	5880	5880	5880	5870	380
333	20250218	145000	499590310	5870	5870	5880	5870	133
334	20250218	144900	498808980	5880	5890	5890	5880	178
335	20250218	144800	497761590	5890	5890	5900	5870	144
336	20250218	144700	496914180	5870	5880	5900	5870	256
337	20250218	144600	495407740	5890	5900	5900	5870	64
338	20250218	144500	495031010	5890	5880	5900	5880	602
339	20250218	144400	491482630	5880	5880	5900	5870	96
340	20250218	144300	490917630	5870	5870	5880	5870	115
341	20250218	144200	490242010	5870	5870	5880	5870	137
342	20250218	144100	489437050	5870	5880	5880	5870	62
343	20250218	144000	489072660	5870	5870	5880	5870	138
344	20250218	143900	488261790	5880	5860	5880	5860	73
345	20250218	143800	487833020	5870	5880	5880	5860	381
346	20250218	143700	485596510	5870	5880	5880	5870	121
347	20250218	143600	484885550	5870	5870	5880	5860	47
348	20250218	143500	484609510	5880	5880	5880	5870	336
349	20250218	143400	482636510	5900	5880	5900	5870	159
350	20250218	143300	481701440	5870	5900	5900	5870	172
351	20250218	143200	480689670	5900	5890	5900	5870	878
352	20250218	143100	475527720	5890	5860	5890	5860	143
353	20250218	143000	474685720	5870	5890	5900	5870	775
354	20250218	142900	470123100	5890	5880	5890	5880	126
355	20250218	142800	469381960	5880	5900	5900	5880	267
356	20250218	142700	467810840	5890	5890	5900	5870	653
357	20250218	142600	463963330	5890	5880	5890	5870	252
358	20250218	142500	462482150	5870	5860	5890	5860	626
359	20250218	142400	458807270	5870	5870	5870	5840	2747
360	20250218	142300	442733430	5870	5880	5880	5870	69
361	20250218	142200	442328180	5880	5870	5880	5860	1920
362	20250218	142100	431053060	5860	5860	5870	5850	559
363	20250218	142000	427777080	5860	5850	5860	5840	570
364	20250218	141900	424442640	5840	5850	5850	5840	68
365	20250218	141800	424045210	5850	5850	5860	5840	64
366	20250218	141700	423670470	5860	5860	5860	5840	156
367	20250218	141600	422757490	5860	5850	5860	5850	33
368	20250218	141500	422564180	5850	5850	5860	5850	285
369	20250218	141400	420896440	5850	5850	5850	5840	112
370	20250218	141300	420241690	5840	5850	5850	5840	70
371	20250218	141200	419832270	5850	5850	5850	5840	62
372	20250218	141100	419469940	5840	5840	5850	5840	110
373	20250218	141000	418826890	5850	5840	5850	5830	382
374	20250218	140900	416592470	5840	5850	5850	5840	91
375	20250218	140800	416060930	5850	5840	5850	5840	91
376	20250218	140700	415529290	5840	5840	5840	5830	163
377	20250218	140600	414578310	5840	5840	5840	5830	155
378	20250218	140500	413673550	5840	5840	5840	5830	20
379	20250218	140400	413556770	5840	5850	5850	5830	416
380	20250218	140300	411127210	5840	5850	5850	5840	68
381	20250218	140200	410729500	5840	5840	5850	5840	53
382	20250218	140100	410419880	5850	5840	5850	5840	112
383	20250218	140000	409765040	5840	5840	5850	5840	122
384	20250218	135900	409051520	5850	5850	5850	5830	122
385	20250218	135800	408338420	5850	5840	5850	5830	44
386	20250218	135700	408081520	5830	5840	5850	5830	95
387	20250218	135600	407526830	5840	5830	5850	5830	1002
388	20250218	135500	401674760	5830	5840	5840	5820	64
389	20250218	135400	401301320	5820	5830	5840	5820	103
390	20250218	135300	400700620	5830	5820	5840	5820	401
391	20250218	135200	398362790	5830	5830	5840	5820	139
392	20250218	135100	397552390	5830	5830	5840	5820	98
393	20250218	135000	396981070	5840	5820	5840	5820	81
394	20250218	134900	396508700	5820	5830	5840	5820	67
395	20250218	134800	396117940	5830	5830	5830	5820	51
396	20250218	134700	395820680	5840	5840	5840	5820	115
397	20250218	134600	395149670	5830	5840	5840	5820	74
398	20250218	134500	394717960	5820	5830	5840	5820	104
399	20250218	134400	394111340	5820	5830	5830	5820	109
400	20250218	134300	393476310	5830	5840	5840	5820	53
401	20250218	134200	393167310	5830	5830	5840	5820	73
402	20250218	134100	392741520	5820	5840	5840	5820	1441
403	20250218	134000	384354490	5840	5830	5850	5830	105
404	20250218	133900	383741050	5830	5850	5850	5830	88
405	20250218	133800	383227080	5840	5840	5840	5820	333
406	20250218	133700	381282900	5840	5830	5840	5830	62
407	20250218	133600	380920900	5830	5830	5840	5820	62
408	20250218	133500	380559250	5830	5820	5840	5820	485
409	20250218	133400	377729630	5820	5840	5840	5820	82
410	20250218	133300	377251580	5830	5830	5830	5820	105
411	20250218	133200	376639450	5820	5840	5840	5820	132
412	20250218	133100	375869370	5840	5840	5840	5830	123
413	20250218	133000	375151480	5840	5820	5840	5820	82
414	20250218	132900	374673230	5820	5830	5840	5820	101
415	20250218	132800	374083540	5830	5840	5840	5820	102
416	20250218	132700	373488350	5840	5830	5840	5830	47
417	20250218	132600	373214030	5830	5820	5830	5820	112
418	20250218	132500	372561510	5830	5830	5840	5830	116
419	20250218	132400	371885160	5820	5830	5830	5820	110
420	20250218	132300	371243960	5830	5830	5830	5820	136
421	20250218	132200	370451510	5830	5830	5830	5820	58
422	20250218	132100	370113390	5830	5830	5840	5820	99
423	20250218	132000	369536140	5820	5820	5830	5820	127
424	20250218	131900	368796170	5830	5820	5830	5820	72
425	20250218	131800	368376510	5820	5830	5830	5820	84
426	20250218	131700	367887140	5830	5820	5830	5820	134
427	20250218	131600	367106360	5830	5830	5830	5820	91
428	20250218	131500	366575920	5830	5820	5830	5820	276
429	20250218	131400	364968350	5820	5830	5830	5820	143
430	20250218	131300	364134670	5820	5830	5830	5820	64
431	20250218	131200	363762000	5830	5820	5830	5820	164
432	20250218	131100	362806310	5830	5830	5830	5820	86
433	20250218	131000	362304940	5820	5830	5830	5820	93
434	20250218	130900	361763200	5830	5820	5830	5820	89
435	20250218	130800	361244810	5820	5830	5830	5820	88
436	20250218	130700	360732200	5830	5830	5830	5820	123
437	20250218	130600	360015460	5830	5820	5830	5820	58
438	20250218	130500	359677640	5820	5820	5820	5810	114
439	20250218	130400	359014590	5820	5820	5820	5820	99
440	20250218	130300	358438410	5810	5820	5820	5810	73
441	20250218	130200	358013970	5820	5810	5820	5810	85
442	20250218	130100	357519700	5820	5810	5820	5810	379
443	20250218	130000	355313990	5810	5810	5810	5810	35
444	20250218	125900	355110640	5810	5810	5820	5810	72
445	20250218	125800	354692030	5820	5830	5830	5820	47
446	20250218	125700	354418210	5810	5810	5820	5810	125
447	20250218	125600	353691430	5820	5820	5820	5820	80
448	20250218	125500	353225830	5810	5820	5830	5810	20
449	20250218	125400	353109450	5820	5810	5830	5810	67
450	20250218	125300	352719390	5820	5820	5820	5820	23
451	20250218	125200	352585530	5820	5830	5830	5810	24
452	20250218	125100	352445870	5820	5820	5820	5810	43
453	20250218	125000	352195690	5810	5820	5820	5810	11
454	20250218	124900	352131740	5830	5810	5830	5810	62
455	20250218	124800	351771070	5820	5820	5830	5820	39
456	20250218	124700	351544040	5820	5820	5820	5810	28
457	20250218	124600	351381150	5820	5820	5820	5820	17
458	20250218	124500	351282210	5810	5830	5830	5810	62
459	20250218	124400	350921090	5820	5810	5820	5810	132
460	20250218	124300	350153270	5820	5810	5820	5810	32
461	20250218	124200	349967110	5810	5820	5820	5810	55
462	20250218	124100	349647360	5820	5810	5820	5810	63
463	20250218	124000	349281120	5820	5820	5820	5810	43
464	20250218	123900	349030980	5810	5810	5820	5810	50
465	20250218	123800	348740400	5820	5820	5820	5820	35
466	20250218	123700	348536700	5810	5820	5820	5810	50
467	20250218	123600	348246130	5820	5810	5820	5810	66
468	20250218	123500	347862430	5820	5810	5820	5810	64
469	20250218	123400	347490150	5810	5820	5820	5810	50
470	20250218	123300	347199580	5820	5810	5820	5810	30
471	20250218	123200	347025050	5810	5820	5820	5810	94
472	20250218	123100	346478400	5810	5810	5810	5810	35
473	20250218	123000	346275050	5810	5820	5820	5810	113
474	20250218	122900	345617460	5810	5810	5810	5810	43
475	20250218	122800	345367630	5820	5820	5820	5820	44
476	20250218	122700	345111550	5810	5820	5820	5810	76
477	20250218	122600	344669650	5810	5810	5810	5810	51
478	20250218	122500	344373340	5820	5810	5820	5810	49
479	20250218	122400	344088230	5810	5810	5810	5810	35
480	20250218	122300	343884880	5820	5810	5820	5810	74
481	20250218	122200	343454630	5820	5820	5820	5810	44
482	20250218	122100	343198620	5810	5810	5810	5810	78
483	20250218	122000	342745440	5820	5820	5820	5820	30
484	20250218	121900	342570840	5810	5820	5820	5810	34
485	20250218	121800	342373030	5820	5810	5820	5810	25
486	20250218	121700	342227610	5820	5820	5820	5820	24
487	20250218	121600	342087930	5820	5820	5820	5810	732
488	20250218	121500	337827770	5830	5830	5840	5820	51
489	20250218	121400	337530470	5820	5820	5830	5820	66
490	20250218	121300	337146110	5830	5830	5830	5830	7
491	20250218	121200	337105300	5820	5840	5840	5820	43
492	20250218	121100	336854640	5830	5820	5830	5820	50
493	20250218	121000	336563560	5830	5830	5830	5830	31
494	20250218	120900	336382830	5820	5830	5840	5820	49
495	20250218	120800	336097140	5830	5820	5830	5820	56
496	20250218	120700	335771080	5830	5820	5830	5820	30
497	20250218	120600	335596260	5830	5830	5840	5830	36
498	20250218	120500	335386310	5830	5830	5830	5820	16
499	20250218	120400	335293100	5830	5830	5830	5820	37
500	20250218	120300	335077470	5830	5830	5830	5830	8
501	20250218	120200	335030830	5820	5830	5830	5820	43
502	20250218	120100	334780210	5820	5820	5830	5820	78
503	20250218	120000	334325940	5810	5820	5820	5810	38
504	20250218	115900	334104850	5830	5830	5830	5830	38
505	20250218	115800	333883310	5820	5830	5830	5810	50
506	20250218	115700	333592320	5830	5810	5830	5810	134
507	20250218	115600	332812920	5810	5820	5830	5810	125
508	20250218	115500	332085360	5830	5820	5830	5820	40
509	20250218	115400	331852510	5820	5830	5830	5820	36
510	20250218	115300	331642700	5820	5830	5830	5820	50
511	20250218	115200	331351630	5830	5830	5830	5830	37
512	20250218	115100	331135920	5820	5830	5830	5820	71
513	20250218	115000	330722410	5820	5820	5820	5820	43
514	20250218	114900	330472150	5830	5820	5830	5820	45
515	20250218	114800	330209870	5830	5830	5830	5820	63
516	20250218	114700	329842930	5830	5830	5830	5830	7
517	20250218	114600	329802120	5820	5840	5840	5820	81
518	20250218	114500	329330230	5830	5820	5830	5820	40
519	20250218	114400	329097380	5820	5830	5830	5820	38
520	20250218	114300	328875920	5820	5830	5840	5820	45
521	20250218	114200	328613560	5820	5820	5830	5820	76
522	20250218	114100	328171110	5830	5830	5830	5830	22
523	20250218	114000	328042850	5830	5820	5830	5820	49
524	20250218	113900	327757600	5830	5830	5830	5820	53
525	20250218	113800	327448690	5820	5810	5830	5810	62
526	20250218	113700	327087720	5830	5820	5830	5820	42
527	20250218	113600	326843210	5830	5820	5830	5820	27
528	20250218	113500	326685880	5830	5830	5830	5820	83
529	20250218	113400	326202410	5820	5820	5820	5820	1060
530	20250218	113300	320033210	5810	5810	5810	5800	1087
531	20250218	113200	313717760	5800	5810	5810	5800	65
532	20250218	113100	313340530	5810	5800	5810	5800	38
533	20250218	113000	313119830	5800	5810	5810	5800	171
534	20250218	112900	312126670	5800	5810	5810	5800	12
535	20250218	112800	312057020	5800	5810	5810	5800	155
536	20250218	112700	311156900	5800	5810	5810	5800	42
537	20250218	112600	310913230	5800	5810	5810	5800	39
538	20250218	112500	310686710	5810	5800	5810	5800	109
539	20250218	112400	310054150	5800	5800	5800	5800	58
540	20250218	112300	309717750	5800	5800	5810	5800	191
541	20250218	112200	308609570	5800	5810	5810	5800	117
542	20250218	112100	307930630	5810	5800	5810	5800	53
543	20250218	112000	307623190	5800	5800	5810	5800	85
544	20250218	111900	307129840	5800	5810	5810	5800	125
545	20250218	111800	306404790	5810	5810	5810	5800	906
546	20250218	111700	301141000	5810	5830	5830	5810	646
547	20250218	111600	297387270	5830	5820	5830	5820	1989
548	20250218	111500	285811220	5820	5830	5830	5820	79
549	20250218	111400	285351070	5820	5820	5830	5820	94
550	20250218	111300	284803480	5830	5830	5830	5830	96
551	20250218	111200	284243800	5830	5840	5840	5830	1900
552	20250218	111100	273166720	5840	5830	5840	5830	16
553	20250218	111000	273073360	5830	5840	5840	5830	72
554	20250218	110900	272653300	5830	5840	5840	5830	60
555	20250218	110800	272303250	5830	5840	5840	5830	19
556	20250218	110700	272192370	5830	5840	5840	5830	401
557	20250218	110600	269854150	5840	5850	5850	5830	35
558	20250218	110500	269649790	5850	5840	5850	5840	115
559	20250218	110400	268977940	5840	5840	5840	5830	71
560	20250218	110300	268563720	5830	5840	5840	5830	16
561	20250218	110200	268470360	5840	5830	5840	5830	73
562	20250218	110100	268044460	5840	5830	5840	5830	97
563	20250218	110000	267478330	5840	5830	5840	5830	31
564	20250218	105900	267297370	5830	5830	5840	5820	69
565	20250218	105800	266895210	5830	5830	5830	5830	8
566	20250218	105700	266848570	5820	5840	5840	5820	59
567	20250218	105600	266504760	5820	5820	5830	5820	51
568	20250218	105500	266207850	5830	5820	5830	5820	35
569	20250218	105400	266003880	5830	5840	5840	5830	41
570	20250218	105300	265764810	5830	5830	5830	5830	42
571	20250218	105200	265519950	5830	5820	5840	5820	54
572	20250218	105100	265204990	5830	5820	5830	5820	491
573	20250218	105000	262346750	5810	5820	5820	5810	15
574	20250218	104900	262259520	5820	5820	5830	5820	143
575	20250218	104800	261427180	5810	5820	5820	5810	29
576	20250218	104700	261258470	5810	5830	5830	5810	1010
577	20250218	104600	255383520	5820	5840	5840	5820	47
578	20250218	104500	255109280	5840	5820	5840	5820	37
579	20250218	104400	254893590	5830	5820	5830	5820	49
580	20250218	104300	254608000	5830	5830	5830	5830	4
581	20250218	104200	254584680	5840	5830	5840	5820	109
582	20250218	104100	253948970	5830	5830	5840	5820	39
583	20250218	104000	253721480	5830	5820	5830	5820	176
584	20250218	103900	252695750	5810	5820	5830	5810	160
585	20250218	103800	251764610	5820	5820	5820	5810	165
586	20250218	103700	250804730	5820	5810	5820	5810	27
587	20250218	103600	250647660	5820	5810	5820	5810	322
588	20250218	103500	248776040	5810	5810	5820	5800	1221
589	20250218	103400	241682010	5800	5810	5810	5800	82
590	20250218	103300	241206020	5810	5800	5810	5800	215
591	20250218	103200	239959010	5800	5800	5800	5800	54
592	20250218	103100	239645810	5800	5800	5800	5800	29
593	20250218	103000	239477610	5800	5800	5800	5800	41
594	20250218	102900	239239810	5800	5810	5810	5800	1668
595	20250218	102800	229565250	5820	5820	5820	5810	160
596	20250218	102700	228635100	5820	5820	5820	5820	7
597	20250218	102600	228594360	5800	5820	5820	5800	890
598	20250218	102500	223430280	5820	5820	5820	5810	74
599	20250218	102400	222999950	5820	5810	5820	5810	8
600	20250218	102300	222953430	5820	5830	5830	5820	35
601	20250218	102200	222749490	5830	5840	5840	5810	3075
602	20250218	102100	204847380	5840	5840	5840	5840	31
603	20250218	102000	204666340	5840	5840	5840	5830	65
604	20250218	101900	204287090	5840	5840	5840	5840	5
605	20250218	101800	204257890	5840	5840	5840	5840	31
606	20250218	101700	204076850	5830	5840	5840	5830	17
607	20250218	101600	203977710	5840	5840	5850	5830	49
608	20250218	101500	203691520	5840	5840	5850	5840	40
609	20250218	101400	203457620	5840	5840	5840	5840	0
610	20250218	101300	203457620	5840	5840	5850	5840	133
611	20250218	101200	202680130	5840	5840	5840	5840	24
612	20250218	101100	202539970	5840	5840	5840	5840	19
613	20250218	101000	202429010	5840	5850	5850	5840	54
614	20250218	100900	202113170	5850	5850	5850	5850	5
615	20250218	100800	202083920	5850	5850	5850	5840	58
616	20250218	100700	201744970	5840	5850	5850	5840	39
617	20250218	100600	201517170	5850	5850	5850	5850	13
618	20250218	100500	201441120	5840	5850	5850	5840	47
619	20250218	100400	201166520	5850	5850	5850	5850	8
620	20250218	100300	201119720	5850	5850	5860	5850	55
621	20250218	100200	200797920	5850	5840	5850	5830	207
622	20250218	100100	199589340	5840	5830	5840	5830	57
623	20250218	100000	199256960	5830	5840	5840	5830	38
624	20250218	095900	199035390	5840	5840	5840	5840	33
625	20250218	095800	198842670	5840	5850	5850	5840	18
626	20250218	095700	198737420	5840	5850	5850	5840	40
627	20250218	095600	198503790	5850	5840	5850	5840	14
628	20250218	095500	198422020	5840	5840	5840	5840	34
629	20250218	095400	198223460	5830	5840	5850	5830	508
630	20250218	095300	195261480	5830	5840	5840	5830	424
631	20250218	095200	192789450	5860	5860	5860	5850	64
632	20250218	095100	192414620	5870	5860	5870	5860	14
633	20250218	095000	192332560	5860	5860	5860	5860	23
634	20250218	094900	192197780	5870	5870	5870	5860	40
635	20250218	094800	191963170	5870	5860	5870	5860	55
636	20250218	094700	191640860	5860	5850	5860	5850	273
637	20250218	094600	190043740	5850	5830	5850	5830	294
638	20250218	094500	188328850	5820	5820	5820	5820	226
639	20250218	094400	187013530	5820	5820	5820	5810	61
640	20250218	094300	186659080	5820	5810	5820	5810	3040
641	20250218	094200	168966520	5820	5820	5820	5820	0
642	20250218	094100	168966520	5820	5820	5820	5820	5
643	20250218	094000	168937420	5810	5830	5830	5810	58
644	20250218	093900	168600410	5820	5820	5820	5820	147
645	20250218	093800	167744870	5830	5830	5830	5830	0
646	20250218	093700	167744870	5830	5830	5830	5830	10
647	20250218	093600	167686570	5830	5830	5830	5830	0
648	20250218	093500	167686570	5830	5830	5830	5830	0
649	20250218	093400	167686570	5830	5830	5830	5830	2
650	20250218	093300	167674910	5820	5820	5820	5820	0
651	20250218	093200	167674910	5820	5850	5850	5820	171
652	20250218	093100	166679660	5850	5850	5850	5850	0
653	20250218	093000	166679660	5850	5820	5850	5820	1154
654	20250218	092900	159938150	5820	5800	5820	5800	571
655	20250218	092800	156621140	5790	5800	5800	5790	291
656	20250218	092700	154933350	5810	5800	5810	5800	203
657	20250218	092600	153755920	5820	5820	5820	5820	1
658	20250218	092500	153750100	5810	5810	5820	5800	1984
659	20250218	092400	142225750	5810	5810	5810	5810	91
660	20250218	092300	141697040	5810	5830	5830	5810	776
661	20250218	092200	137180700	5830	5830	5830	5830	1391
662	20250218	092100	129071170	5840	5870	5880	5830	4830
663	20250218	092000	100836060	5880	5860	5880	5860	312
664	20250218	091900	99007620	5860	5860	5860	5860	0
665	20250218	091800	99007620	5860	5860	5860	5860	11
666	20250218	091700	98943160	5860	5850	5860	5850	56
667	20250218	091600	98615550	5850	5850	5850	5850	200
668	20250218	091500	97445550	5860	5860	5860	5860	3
669	20250218	091400	97427970	5850	5850	5850	5850	101
670	20250218	091300	96837120	5850	5850	5850	5850	0
671	20250218	091200	96837120	5850	5850	5850	5850	123
672	20250218	091100	96117570	5850	5890	5890	5850	2728
673	20250218	091000	80124680	5890	5910	5920	5890	49
674	20250218	090900	79834770	5890	5870	5920	5870	50
675	20250218	090800	79538940	5890	5890	5890	5890	151
676	20250218	090700	78649550	5890	5920	5930	5890	10
677	20250218	090600	78590300	5920	5880	5920	5880	3579
678	20250218	090500	57409500	5870	5870	5870	5870	330
679	20250218	090400	55472400	5860	5860	5860	5860	18
680	20250218	090300	55366920	5860	5850	5860	5850	2025
681	20250218	090200	43518860	5850	5860	5860	5850	2490
682	20250218	090100	28950530	5860	5870	5870	5860	4631
683	20250218	090000	1812530	5870	5890	5890	5870	308