KissMeData/293940/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	211000	643408930	5820	5820	5820	5820	4484
3	20250218	210900	643408930	5820	5820	5820	5820	0
4	20250218	210800	643408930	5820	5820	5820	5820	0
5	20250218	210700	643408930	5820	5820	5820	5820	0
6	20250218	210600	643408930	5820	5820	5820	5820	0
7	20250218	210500	643408930	5820	5820	5820	5820	0
8	20250218	210400	643408930	5820	5820	5820	5820	0
9	20250218	210300	643408930	5820	5820	5820	5820	0
10	20250218	210200	643408930	5820	5820	5820	5820	0
11	20250218	210100	643408930	5820	5820	5820	5820	0
12	20250218	210000	643408930	5820	5820	5820	5820	0
13	20250218	205900	643408930	5820	5820	5820	5820	0
14	20250218	205800	643408930	5820	5820	5820	5820	0
15	20250218	205700	643408930	5820	5820	5820	5820	0
16	20250218	205600	643408930	5820	5820	5820	5820	0
17	20250218	205500	643408930	5820	5820	5820	5820	0
18	20250218	205400	643408930	5820	5820	5820	5820	0
19	20250218	205300	643408930	5820	5820	5820	5820	0
20	20250218	205200	643408930	5820	5820	5820	5820	0
21	20250218	205100	643408930	5820	5820	5820	5820	0
22	20250218	205000	643408930	5820	5820	5820	5820	0
23	20250218	204900	643408930	5820	5820	5820	5820	0
24	20250218	204800	643408930	5820	5820	5820	5820	0
25	20250218	204700	643408930	5820	5820	5820	5820	0
26	20250218	204600	643408930	5820	5820	5820	5820	0
27	20250218	204500	643408930	5820	5820	5820	5820	0
28	20250218	204400	643408930	5820	5820	5820	5820	0
29	20250218	204300	643408930	5820	5820	5820	5820	0
30	20250218	204200	643408930	5820	5820	5820	5820	0
31	20250218	204100	643408930	5820	5820	5820	5820	0
32	20250218	204000	643408930	5820	5820	5820	5820	4484
33	20250218	203900	643408930	5820	5820	5820	5820	0
34	20250218	203800	643408930	5820	5820	5820	5820	0
35	20250218	203700	643408930	5820	5820	5820	5820	0
36	20250218	203600	643408930	5820	5820	5820	5820	0
37	20250218	203500	643408930	5820	5820	5820	5820	0
38	20250218	203400	643408930	5820	5820	5820	5820	0
39	20250218	203300	643408930	5820	5820	5820	5820	0
40	20250218	203200	643408930	5820	5820	5820	5820	0
41	20250218	203100	643408930	5820	5820	5820	5820	0
42	20250218	203000	643408930	5820	5820	5820	5820	0
43	20250218	202900	643408930	5820	5820	5820	5820	0
44	20250218	202800	643408930	5820	5820	5820	5820	0
45	20250218	202700	643408930	5820	5820	5820	5820	0
46	20250218	202600	643408930	5820	5820	5820	5820	0
47	20250218	202500	643408930	5820	5820	5820	5820	0
48	20250218	202400	643408930	5820	5820	5820	5820	0
49	20250218	202300	643408930	5820	5820	5820	5820	0
50	20250218	202200	643408930	5820	5820	5820	5820	0
51	20250218	202100	643408930	5820	5820	5820	5820	0
52	20250218	202000	643408930	5820	5820	5820	5820	0
53	20250218	201900	643408930	5820	5820	5820	5820	0
54	20250218	201800	643408930	5820	5820	5820	5820	0
55	20250218	201700	643408930	5820	5820	5820	5820	0
56	20250218	201600	643408930	5820	5820	5820	5820	0
57	20250218	201500	643408930	5820	5820	5820	5820	0
58	20250218	201400	643408930	5820	5820	5820	5820	0
59	20250218	201300	643408930	5820	5820	5820	5820	0
60	20250218	201200	643408930	5820	5820	5820	5820	0
61	20250218	201100	643408930	5820	5820	5820	5820	0
62	20250218	201000	643408930	5820	5820	5820	5820	4484
63	20250218	200900	643408930	5820	5820	5820	5820	0
64	20250218	200800	643408930	5820	5820	5820	5820	0
65	20250218	200700	643408930	5820	5820	5820	5820	0
66	20250218	200600	643408930	5820	5820	5820	5820	0
67	20250218	200500	643408930	5820	5820	5820	5820	0
68	20250218	200400	643408930	5820	5820	5820	5820	0
69	20250218	200300	643408930	5820	5820	5820	5820	0
70	20250218	200200	643408930	5820	5820	5820	5820	0
71	20250218	200100	643408930	5820	5820	5820	5820	0
72	20250218	200000	643408930	5820	5820	5820	5820	0
73	20250218	195900	643408930	5820	5820	5820	5820	0
74	20250218	195800	643408930	5820	5820	5820	5820	0
75	20250218	195700	643408930	5820	5820	5820	5820	0
76	20250218	195600	643408930	5820	5820	5820	5820	0
77	20250218	195500	643408930	5820	5820	5820	5820	0
78	20250218	195400	643408930	5820	5820	5820	5820	0
79	20250218	195300	643408930	5820	5820	5820	5820	0
80	20250218	195200	643408930	5820	5820	5820	5820	0
81	20250218	195100	643408930	5820	5820	5820	5820	0
82	20250218	195000	643408930	5820	5820	5820	5820	0
83	20250218	194900	643408930	5820	5820	5820	5820	0
84	20250218	194800	643408930	5820	5820	5820	5820	0
85	20250218	194700	643408930	5820	5820	5820	5820	0
86	20250218	194600	643408930	5820	5820	5820	5820	0
87	20250218	194500	643408930	5820	5820	5820	5820	0
88	20250218	194400	643408930	5820	5820	5820	5820	0
89	20250218	194300	643408930	5820	5820	5820	5820	0
90	20250218	194200	643408930	5820	5820	5820	5820	0
91	20250218	194100	643408930	5820	5820	5820	5820	0
92	20250218	194000	643408930	5820	5820	5820	5820	4484
93	20250218	193900	643408930	5820	5820	5820	5820	0
94	20250218	193800	643408930	5820	5820	5820	5820	0
95	20250218	193700	643408930	5820	5820	5820	5820	0
96	20250218	193600	643408930	5820	5820	5820	5820	0
97	20250218	193500	643408930	5820	5820	5820	5820	0
98	20250218	193400	643408930	5820	5820	5820	5820	0
99	20250218	193300	643408930	5820	5820	5820	5820	0
100	20250218	193200	643408930	5820	5820	5820	5820	0
101	20250218	193100	643408930	5820	5820	5820	5820	0
102	20250218	193000	643408930	5820	5820	5820	5820	0
103	20250218	192900	643408930	5820	5820	5820	5820	0
104	20250218	192800	643408930	5820	5820	5820	5820	0
105	20250218	192700	643408930	5820	5820	5820	5820	0
106	20250218	192600	643408930	5820	5820	5820	5820	0
107	20250218	192500	643408930	5820	5820	5820	5820	0
108	20250218	192400	643408930	5820	5820	5820	5820	0
109	20250218	192300	643408930	5820	5820	5820	5820	0
110	20250218	192200	643408930	5820	5820	5820	5820	0
111	20250218	192100	643408930	5820	5820	5820	5820	0
112	20250218	192000	643408930	5820	5820	5820	5820	0
113	20250218	191900	643408930	5820	5820	5820	5820	0
114	20250218	191800	643408930	5820	5820	5820	5820	0
115	20250218	191700	643408930	5820	5820	5820	5820	0
116	20250218	191600	643408930	5820	5820	5820	5820	0
117	20250218	191500	643408930	5820	5820	5820	5820	0
118	20250218	191400	643408930	5820	5820	5820	5820	0
119	20250218	191300	643408930	5820	5820	5820	5820	0
120	20250218	191200	643408930	5820	5820	5820	5820	0
121	20250218	191100	643408930	5820	5820	5820	5820	0
122	20250218	191000	643408930	5820	5820	5820	5820	4484
123	20250218	190900	643408930	5820	5820	5820	5820	0
124	20250218	190800	643408930	5820	5820	5820	5820	0
125	20250218	190700	643408930	5820	5820	5820	5820	0
126	20250218	190600	643408930	5820	5820	5820	5820	0
127	20250218	190500	643408930	5820	5820	5820	5820	0
128	20250218	190400	643408930	5820	5820	5820	5820	0
129	20250218	190300	643408930	5820	5820	5820	5820	0
130	20250218	190200	643408930	5820	5820	5820	5820	0
131	20250218	190100	643408930	5820	5820	5820	5820	0
132	20250218	190000	643408930	5820	5820	5820	5820	0
133	20250218	185900	643408930	5820	5820	5820	5820	0
134	20250218	185800	643408930	5820	5820	5820	5820	0
135	20250218	185700	643408930	5820	5820	5820	5820	0
136	20250218	185600	643408930	5820	5820	5820	5820	0
137	20250218	185500	643408930	5820	5820	5820	5820	0
138	20250218	185400	643408930	5820	5820	5820	5820	0
139	20250218	185300	643408930	5820	5820	5820	5820	0
140	20250218	185200	643408930	5820	5820	5820	5820	0
141	20250218	185100	643408930	5820	5820	5820	5820	0
142	20250218	185000	643408930	5820	5820	5820	5820	0
143	20250218	184900	643408930	5820	5820	5820	5820	0
144	20250218	184800	643408930	5820	5820	5820	5820	0
145	20250218	184700	643408930	5820	5820	5820	5820	0
146	20250218	184600	643408930	5820	5820	5820	5820	0
147	20250218	184500	643408930	5820	5820	5820	5820	0
148	20250218	184400	643408930	5820	5820	5820	5820	0
149	20250218	184300	643408930	5820	5820	5820	5820	0
150	20250218	184200	643408930	5820	5820	5820	5820	0
151	20250218	184100	643408930	5820	5820	5820	5820	0
152	20250218	184000	643408930	5820	5820	5820	5820	4484
153	20250218	183900	643408930	5820	5820	5820	5820	0
154	20250218	183800	643408930	5820	5820	5820	5820	0
155	20250218	183700	643408930	5820	5820	5820	5820	0
156	20250218	183600	643408930	5820	5820	5820	5820	0
157	20250218	183500	643408930	5820	5820	5820	5820	0
158	20250218	183400	643408930	5820	5820	5820	5820	0
159	20250218	183300	643408930	5820	5820	5820	5820	0
160	20250218	183200	643408930	5820	5820	5820	5820	0
161	20250218	183100	643408930	5820	5820	5820	5820	0
162	20250218	183000	643408930	5820	5820	5820	5820	0
163	20250218	182900	643408930	5820	5820	5820	5820	0
164	20250218	182800	643408930	5820	5820	5820	5820	0
165	20250218	182700	643408930	5820	5820	5820	5820	0
166	20250218	182600	643408930	5820	5820	5820	5820	0
167	20250218	182500	643408930	5820	5820	5820	5820	0
168	20250218	182400	643408930	5820	5820	5820	5820	0
169	20250218	182300	643408930	5820	5820	5820	5820	0
170	20250218	182200	643408930	5820	5820	5820	5820	0
171	20250218	182100	643408930	5820	5820	5820	5820	0
172	20250218	182000	643408930	5820	5820	5820	5820	0
173	20250218	181900	643408930	5820	5820	5820	5820	0
174	20250218	181800	643408930	5820	5820	5820	5820	0
175	20250218	181700	643408930	5820	5820	5820	5820	0
176	20250218	181600	643408930	5820	5820	5820	5820	0
177	20250218	181500	643408930	5820	5820	5820	5820	0
178	20250218	181400	643408930	5820	5820	5820	5820	0
179	20250218	181300	643408930	5820	5820	5820	5820	0
180	20250218	181200	643408930	5820	5820	5820	5820	0
181	20250218	181100	643408930	5820	5820	5820	5820	0
182	20250218	181000	643408930	5820	5820	5820	5820	4484
183	20250218	180900	643408930	5820	5820	5820	5820	0
184	20250218	180800	643408930	5820	5820	5820	5820	0
185	20250218	180700	643408930	5820	5820	5820	5820	0
186	20250218	180600	643408930	5820	5820	5820	5820	0
187	20250218	180500	643408930	5820	5820	5820	5820	0
188	20250218	180400	643408930	5820	5820	5820	5820	0
189	20250218	180300	643408930	5820	5820	5820	5820	0
190	20250218	180200	643408930	5820	5820	5820	5820	0
191	20250218	180100	643408930	5820	5820	5820	5820	0
192	20250218	180000	643408930	5820	5820	5820	5820	0
193	20250218	175900	643408930	5820	5820	5820	5820	0
194	20250218	175800	643408930	5820	5820	5820	5820	0
195	20250218	175700	643408930	5820	5820	5820	5820	0
196	20250218	175600	643408930	5820	5820	5820	5820	0
197	20250218	175500	643408930	5820	5820	5820	5820	0
198	20250218	175400	643408930	5820	5820	5820	5820	0
199	20250218	175300	643408930	5820	5820	5820	5820	0
200	20250218	175200	643408930	5820	5820	5820	5820	0
201	20250218	175100	643408930	5820	5820	5820	5820	0
202	20250218	175000	643408930	5820	5820	5820	5820	0
203	20250218	174900	643408930	5820	5820	5820	5820	0
204	20250218	174800	643408930	5820	5820	5820	5820	0
205	20250218	174700	643408930	5820	5820	5820	5820	0
206	20250218	174600	643408930	5820	5820	5820	5820	0
207	20250218	174500	643408930	5820	5820	5820	5820	0
208	20250218	174400	643408930	5820	5820	5820	5820	0
209	20250218	174300	643408930	5820	5820	5820	5820	0
210	20250218	174200	643408930	5820	5820	5820	5820	0
211	20250218	174100	643408930	5820	5820	5820	5820	0
212	20250218	174000	643408930	5820	5820	5820	5820	4484
213	20250218	173900	643408930	5820	5820	5820	5820	0
214	20250218	173800	643408930	5820	5820	5820	5820	0
215	20250218	173700	643408930	5820	5820	5820	5820	0
216	20250218	173600	643408930	5820	5820	5820	5820	0
217	20250218	173500	643408930	5820	5820	5820	5820	0
218	20250218	173400	643408930	5820	5820	5820	5820	0
219	20250218	173300	643408930	5820	5820	5820	5820	0
220	20250218	173200	643408930	5820	5820	5820	5820	0
221	20250218	173100	643408930	5820	5820	5820	5820	0
222	20250218	173000	643408930	5820	5820	5820	5820	0
223	20250218	172900	643408930	5820	5820	5820	5820	0
224	20250218	172800	643408930	5820	5820	5820	5820	0
225	20250218	172700	643408930	5820	5820	5820	5820	0
226	20250218	172600	643408930	5820	5820	5820	5820	0
227	20250218	172500	643408930	5820	5820	5820	5820	0
228	20250218	172400	643408930	5820	5820	5820	5820	0
229	20250218	172300	643408930	5820	5820	5820	5820	0
230	20250218	172200	643408930	5820	5820	5820	5820	0
231	20250218	172100	643408930	5820	5820	5820	5820	0
232	20250218	172000	643408930	5820	5820	5820	5820	0
233	20250218	171900	643408930	5820	5820	5820	5820	0
234	20250218	171800	643408930	5820	5820	5820	5820	0
235	20250218	171700	643408930	5820	5820	5820	5820	0
236	20250218	171600	643408930	5820	5820	5820	5820	0
237	20250218	171500	643408930	5820	5820	5820	5820	0
238	20250218	171400	643408930	5820	5820	5820	5820	0
239	20250218	171300	643408930	5820	5820	5820	5820	0
240	20250218	171200	643408930	5820	5820	5820	5820	0
241	20250218	171100	643408930	5820	5820	5820	5820	0
242	20250218	171000	643408930	5820	5820	5820	5820	4484
243	20250218	170900	643408930	5820	5820	5820	5820	0
244	20250218	170800	643408930	5820	5820	5820	5820	0
245	20250218	170700	643408930	5820	5820	5820	5820	0
246	20250218	170600	643408930	5820	5820	5820	5820	0
247	20250218	170500	643408930	5820	5820	5820	5820	0
248	20250218	170400	643408930	5820	5820	5820	5820	0
249	20250218	170300	643408930	5820	5820	5820	5820	0
250	20250218	170200	643408930	5820	5820	5820	5820	0
251	20250218	170100	643408930	5820	5820	5820	5820	0
252	20250218	170000	643408930	5820	5820	5820	5820	0
253	20250218	165900	643408930	5820	5820	5820	5820	0
254	20250218	165800	643408930	5820	5820	5820	5820	0
255	20250218	165700	643408930	5820	5820	5820	5820	0
256	20250218	165600	643408930	5820	5820	5820	5820	0
257	20250218	165500	643408930	5820	5820	5820	5820	0
258	20250218	165400	643408930	5820	5820	5820	5820	0
259	20250218	165300	643408930	5820	5820	5820	5820	0
260	20250218	165200	643408930	5820	5820	5820	5820	0
261	20250218	165100	643408930	5820	5820	5820	5820	0
262	20250218	165000	643408930	5820	5820	5820	5820	0
263	20250218	164900	643408930	5820	5820	5820	5820	0
264	20250218	164800	643408930	5820	5820	5820	5820	0
265	20250218	164700	643408930	5820	5820	5820	5820	0
266	20250218	164600	643408930	5820	5820	5820	5820	0
267	20250218	164500	643408930	5820	5820	5820	5820	0
268	20250218	164400	643408930	5820	5820	5820	5820	0
269	20250218	164300	643408930	5820	5820	5820	5820	0
270	20250218	164200	643408930	5820	5820	5820	5820	0
271	20250218	164100	643408930	5820	5820	5820	5820	0
272	20250218	164000	643408930	5820	5820	5820	5820	4484
273	20250218	163900	643408930	5820	5820	5820	5820	0
274	20250218	163800	643408930	5820	5820	5820	5820	0
275	20250218	163700	643408930	5820	5820	5820	5820	0
276	20250218	163600	643408930	5820	5820	5820	5820	0
277	20250218	163500	643408930	5820	5820	5820	5820	0
278	20250218	163400	643408930	5820	5820	5820	5820	0
279	20250218	163300	643408930	5820	5820	5820	5820	0
280	20250218	163200	643408930	5820	5820	5820	5820	0
281	20250218	163100	643408930	5820	5820	5820	5820	0
282	20250218	163000	643408930	5820	5820	5820	5820	0
283	20250218	162900	643408930	5820	5820	5820	5820	0
284	20250218	162800	643408930	5820	5820	5820	5820	0
285	20250218	162700	643408930	5820	5820	5820	5820	0
286	20250218	162600	643408930	5820	5820	5820	5820	0
287	20250218	162500	643408930	5820	5820	5820	5820	0
288	20250218	162400	643408930	5820	5820	5820	5820	0
289	20250218	162300	643408930	5820	5820	5820	5820	0
290	20250218	162200	643408930	5820	5820	5820	5820	0
291	20250218	162100	643408930	5820	5820	5820	5820	0
292	20250218	162000	643408930	5820	5820	5820	5820	0
293	20250218	161900	643408930	5820	5820	5820	5820	0
294	20250218	161800	643408930	5820	5820	5820	5820	0
295	20250218	161700	643408930	5820	5820	5820	5820	0
296	20250218	161600	643408930	5820	5820	5820	5820	0
297	20250218	161500	643408930	5820	5820	5820	5820	0
298	20250218	161400	643408930	5820	5820	5820	5820	0
299	20250218	161300	643408930	5820	5820	5820	5820	0
300	20250218	161200	643408930	5820	5820	5820	5820	0
301	20250218	161100	643408930	5820	5820	5820	5820	0
302	20250218	161000	643408930	5820	5820	5820	5820	4484
303	20250218	160900	643408930	5820	5820	5820	5820	0
304	20250218	160800	643408930	5820	5820	5820	5820	0
305	20250218	160700	643408930	5820	5820	5820	5820	0
306	20250218	160600	643408930	5820	5820	5820	5820	0
307	20250218	160500	643408930	5820	5820	5820	5820	0
308	20250218	160400	643408930	5820	5820	5820	5820	0
309	20250218	160300	643408930	5820	5820	5820	5820	0
310	20250218	160200	643408930	5820	5820	5820	5820	0
311	20250218	160100	643408930	5820	5820	5820	5820	0
312	20250218	160000	643408930	5820	5820	5820	5820	0
313	20250218	155900	643408930	5820	5820	5820	5820	0
314	20250218	155800	643408930	5820	5820	5820	5820	0
315	20250218	155700	643408930	5820	5820	5820	5820	0
316	20250218	155600	643408930	5820	5820	5820	5820	0
317	20250218	155500	643408930	5820	5820	5820	5820	0
318	20250218	155400	643408930	5820	5820	5820	5820	0
319	20250218	155300	643408930	5820	5820	5820	5820	0
320	20250218	155200	643408930	5820	5820	5820	5820	0
321	20250218	155100	643408930	5820	5820	5820	5820	0
322	20250218	155000	643408930	5820	5820	5820	5820	0
323	20250218	154900	643408930	5820	5820	5820	5820	0
324	20250218	154800	643408930	5820	5820	5820	5820	0
325	20250218	154700	643408930	5820	5820	5820	5820	0
326	20250218	154600	643408930	5820	5820	5820	5820	0
327	20250218	154500	643408930	5820	5820	5820	5820	0
328	20250218	154400	643408930	5820	5820	5820	5820	0
329	20250218	154300	643408930	5820	5820	5820	5820	0
330	20250218	154200	643408930	5820	5820	5820	5820	0
331	20250218	154100	643408930	5820	5820	5820	5820	0
332	20250218	154000	643408930	5820	5820	5820	5820	4484
333	20250218	153900	643408930	5820	5820	5820	5820	0
334	20250218	153800	643408930	5820	5820	5820	5820	0
335	20250218	153700	643408930	5820	5820	5820	5820	0
336	20250218	153600	643408930	5820	5820	5820	5820	0
337	20250218	153500	643408930	5820	5820	5820	5820	0
338	20250218	153400	643408930	5820	5820	5820	5820	0
339	20250218	153300	643408930	5820	5820	5820	5820	0
340	20250218	153200	643408930	5820	5820	5820	5820	0
341	20250218	153100	643408930	5820	5820	5820	5820	0
342	20250218	153000	643408930	5820	5820	5820	5820	4484
343	20250218	152900	617312050	5820	5820	5820	5820	0
344	20250218	152800	617312050	5820	5820	5820	5820	0
345	20250218	152700	617312050	5820	5820	5820	5820	0
346	20250218	152600	617312050	5820	5820	5820	5820	0
347	20250218	152500	617312050	5820	5820	5820	5820	0
348	20250218	152400	617312050	5820	5820	5820	5820	0
349	20250218	152300	617312050	5820	5820	5820	5820	0
350	20250218	152200	617312050	5820	5820	5820	5820	0
351	20250218	152100	617312050	5820	5820	5820	5820	0
352	20250218	152000	617312050	5820	5820	5820	5820	0
353	20250218	151900	617312050	5820	5810	5820	5810	1416
354	20250218	151800	609074680	5810	5820	5820	5810	1046
355	20250218	151700	602987490	5810	5810	5820	5810	309
356	20250218	151600	601191080	5810	5810	5820	5810	303
357	20250218	151500	599429720	5820	5820	5820	5820	142
358	20250218	151400	598603280	5810	5810	5820	5810	323
359	20250218	151300	596726480	5820	5810	5820	5810	252
360	20250218	151200	595261340	5820	5820	5820	5820	18
361	20250218	151100	595156580	5810	5820	5820	5810	82
362	20250218	151000	594680150	5810	5810	5820	5810	332
363	20250218	150900	592750230	5810	5810	5810	5810	117
364	20250218	150800	592070460	5810	5810	5810	5810	143
365	20250218	150700	591239630	5810	5810	5820	5810	302
366	20250218	150600	589482620	5810	5810	5810	5810	145
367	20250218	150500	588640170	5810	5810	5810	5810	61
368	20250218	150400	588285760	5810	5820	5820	5810	346
369	20250218	150300	586272330	5810	5820	5820	5810	199
370	20250218	150200	585114430	5810	5820	5820	5810	47
371	20250218	150100	584841170	5810	5820	5820	5810	214
372	20250218	150000	583596820	5810	5810	5810	5810	39
373	20250218	145900	583370230	5810	5820	5820	5810	75
374	20250218	145800	582934010	5820	5820	5820	5810	71
375	20250218	145700	582521120	5820	5820	5820	5810	259
376	20250218	145600	581014860	5820	5820	5820	5810	1073
377	20250218	145500	574780350	5820	5820	5820	5810	1113
378	20250218	145400	568302970	5820	5820	5820	5810	206
379	20250218	145300	567104340	5820	5820	5820	5810	205
380	20250218	145200	565911520	5820	5810	5820	5810	150
381	20250218	145100	565039640	5820	5820	5820	5810	176
382	20250218	145000	564015600	5820	5820	5820	5810	90
383	20250218	144900	563492100	5820	5820	5820	5810	96
384	20250218	144800	562933660	5820	5810	5820	5810	297
385	20250218	144700	561205420	5810	5820	5820	5810	178
386	20250218	144600	560170770	5820	5820	5820	5810	76
387	20250218	144500	559728730	5820	5820	5820	5810	165
388	20250218	144400	558768710	5820	5820	5820	5810	95
389	20250218	144300	558216100	5820	5820	5820	5810	138
390	20250218	144200	557414070	5820	5820	5820	5810	85
391	20250218	144100	556919650	5820	5820	5820	5810	185
392	20250218	144000	555843240	5820	5810	5820	5810	57
393	20250218	143900	555511790	5820	5820	5820	5820	187
394	20250218	143800	554423450	5820	5820	5820	5810	223
395	20250218	143700	553126440	5820	5820	5820	5820	76
396	20250218	143600	552684120	5820	5820	5820	5820	58
397	20250218	143500	552346560	5810	5820	5820	5810	639
398	20250218	143400	548632590	5810	5820	5820	5810	177
399	20250218	143300	547602460	5810	5820	5820	5810	111
400	20250218	143200	546957170	5820	5820	5820	5820	163
401	20250218	143100	546008510	5820	5820	5820	5820	186
402	20250218	143000	544925990	5810	5810	5810	5810	6004
403	20250218	142900	510042750	5810	5810	5810	5800	4338
404	20250218	142800	484880970	5800	5810	5810	5800	48
405	20250218	142700	484602100	5810	5810	5810	5810	36
406	20250218	142600	484392940	5810	5810	5810	5800	2581
407	20250218	142500	469419330	5810	5810	5810	5810	48
408	20250218	142400	469140450	5810	5810	5810	5800	122
409	20250218	142300	468432480	5810	5810	5810	5810	67
410	20250218	142200	468043210	5810	5810	5810	5810	157
411	20250218	142100	467131040	5810	5810	5810	5800	59
412	20250218	142000	466788260	5810	5810	5810	5810	28
413	20250218	141900	466625580	5800	5810	5810	5800	225
414	20250218	141800	465319200	5810	5810	5810	5810	47
415	20250218	141700	465046130	5810	5810	5810	5810	40
416	20250218	141600	464813730	5810	5810	5810	5810	338
417	20250218	141500	462849950	5810	5810	5810	5810	38
418	20250218	141400	462629170	5800	5810	5810	5800	134
419	20250218	141300	461851480	5810	5810	5810	5810	157
420	20250218	141200	460939310	5810	5810	5810	5810	187
421	20250218	141100	459852840	5810	5810	5810	5810	31
422	20250218	141000	459672730	5810	5810	5810	5800	211
423	20250218	140900	458447650	5810	5810	5810	5810	76
424	20250218	140800	458006090	5810	5810	5810	5800	38
425	20250218	140700	457785320	5810	5810	5810	5810	2177
426	20250218	140600	445136950	5810	5810	5810	5810	267
427	20250218	140500	443585680	5800	5810	5810	5800	121
428	20250218	140400	442883510	5810	5810	5810	5810	49
429	20250218	140300	442598820	5810	5810	5810	5810	138
430	20250218	140200	441797040	5810	5810	5810	5810	75
431	20250218	140100	441361290	5810	5810	5810	5800	376
432	20250218	140000	439178740	5800	5810	5810	5800	156
433	20250218	135900	438272650	5800	5810	5810	5800	146
434	20250218	135800	437425390	5810	5810	5810	5810	30
435	20250218	135700	437251090	5810	5810	5810	5800	2033
436	20250218	135600	425458360	5800	5810	5810	5800	112
437	20250218	135500	424808470	5800	5800	5800	5800	1071
438	20250218	135400	418596670	5810	5810	5810	5800	263
439	20250218	135300	417069990	5810	5810	5810	5810	29
440	20250218	135200	416901500	5810	5810	5810	5800	336
441	20250218	135100	414950800	5810	5810	5810	5800	214
442	20250218	135000	413708320	5810	5810	5810	5810	28
443	20250218	134900	413545640	5810	5800	5810	5800	2028
444	20250218	134800	401782960	5810	5800	5810	5800	29
445	20250218	134700	401614480	5810	5810	5810	5810	221
446	20250218	134600	400330470	5800	5810	5810	5800	132
447	20250218	134500	399564590	5810	5810	5810	5810	136
448	20250218	134400	398774430	5810	5810	5810	5810	128
449	20250218	134300	398030750	5800	5810	5810	5800	29
450	20250218	134200	397862270	5810	5810	5810	5800	179
451	20250218	134100	396823100	5800	5810	5810	5800	172
452	20250218	134000	395824040	5800	5800	5800	5800	4
453	20250218	133900	395800840	5810	5810	5810	5810	52
454	20250218	133800	395498720	5810	5810	5810	5810	237
455	20250218	133700	394121750	5810	5800	5810	5800	114
456	20250218	133600	393460270	5810	5800	5810	5800	224
457	20250218	133500	392159330	5810	5810	5810	5800	129
458	20250218	133400	391409850	5810	5810	5810	5810	79
459	20250218	133300	390950860	5810	5810	5810	5810	28
460	20250218	133200	390788180	5800	5810	5810	5800	112
461	20250218	133100	390138300	5810	5810	5810	5810	178
462	20250218	133000	389104120	5810	5810	5810	5810	28
463	20250218	132900	388941440	5810	5810	5810	5810	57
464	20250218	132800	388610270	5810	5800	5810	5800	256
465	20250218	132700	387123770	5810	5810	5810	5810	46
466	20250218	132600	386856510	5810	5810	5810	5810	28
467	20250218	132500	386693830	5810	5810	5810	5810	160
468	20250218	132400	385764230	5810	5810	5810	5810	19
469	20250218	132300	385653840	5810	5800	5810	5800	148
470	20250218	132200	384794800	5810	5800	5810	5800	129
471	20250218	132100	384045320	5810	5810	5810	5810	58
472	20250218	132000	383708340	5810	5810	5810	5810	46
473	20250218	131900	383441080	5810	5810	5810	5810	128
474	20250218	131800	382697400	5800	5810	5810	5800	90
475	20250218	131700	382175120	5810	5810	5810	5810	46
476	20250218	131600	381907860	5810	5810	5810	5810	128
477	20250218	131500	381164180	5810	5800	5810	5800	29
478	20250218	131400	380995700	5810	5810	5810	5810	28
479	20250218	131300	380833020	5810	5810	5810	5810	65
480	20250218	131200	380455370	5800	5800	5800	5800	73
481	20250218	131100	380031970	5800	5800	5800	5800	168
482	20250218	131000	379057570	5800	5800	5800	5800	46
483	20250218	130900	378790770	5800	5800	5800	5790	133
484	20250218	130800	378019420	5800	5800	5800	5800	845
485	20250218	130700	373118420	5810	5810	5810	5810	28
486	20250218	130600	372955740	5810	5810	5810	5810	166
487	20250218	130500	371991280	5810	5810	5810	5810	29
488	20250218	130400	371822790	5810	5800	5810	5800	1582
489	20250218	130300	362646910	5800	5790	5800	5790	1185
490	20250218	130200	355783910	5790	5790	5800	5790	329
491	20250218	130100	353878720	5800	5800	5800	5800	1195
492	20250218	130000	346947720	5800	5800	5800	5800	128
493	20250218	125900	346205320	5790	5800	5800	5790	154
494	20250218	125800	345312950	5800	5800	5800	5800	28
495	20250218	125700	345150550	5800	5800	5800	5800	497
496	20250218	125600	342267950	5800	5800	5800	5800	128
497	20250218	125500	341525550	5790	5800	5800	5790	2598
498	20250218	125400	326457990	5800	5810	5810	5800	1058
499	20250218	125300	320321010	5810	5810	5810	5810	128
500	20250218	125200	319577330	5810	5810	5810	5810	36
501	20250218	125100	319368170	5810	5810	5810	5810	28
502	20250218	125000	319205490	5810	5810	5810	5800	546
503	20250218	124900	316036710	5810	5800	5810	5800	2204
504	20250218	124800	303231520	5800	5810	5810	5800	29
505	20250218	124700	303063040	5810	5810	5810	5810	138
506	20250218	124600	302261260	5810	5810	5810	5810	71
507	20250218	124500	301848750	5800	5800	5810	5800	311
508	20250218	124400	300044670	5810	5810	5810	5810	128
509	20250218	124300	299300990	5810	5810	5810	5810	28
510	20250218	124200	299138310	5810	5800	5810	5800	29
511	20250218	124100	298969830	5800	5810	5810	5800	222
512	20250218	124000	297680950	5800	5810	5810	5800	29
513	20250218	123900	297512470	5810	5800	5810	5800	63
514	20250218	123800	297146740	5810	5810	5810	5810	47
515	20250218	123700	296873670	5810	5810	5810	5810	170
516	20250218	123600	295885970	5810	5800	5810	5800	113
517	20250218	123500	295230290	5810	5810	5810	5800	468
518	20250218	123400	292511220	5810	5810	5810	5810	128
519	20250218	123300	291767540	5810	5810	5810	5810	28
520	20250218	123200	291604860	5800	5810	5810	5800	229
521	20250218	123100	290276380	5800	5810	5810	5800	229
522	20250218	123000	288946710	5810	5800	5810	5800	528
523	20250218	122900	285884030	5810	5800	5810	5800	29
524	20250218	122800	285715550	5810	5810	5810	5810	164
525	20250218	122700	284762710	5810	5800	5810	5800	111
526	20250218	122600	284118630	5810	5810	5810	5810	28
527	20250218	122500	283955950	5810	5810	5810	5810	128
528	20250218	122400	283212270	5810	5810	5810	5810	51
529	20250218	122300	282915960	5810	5810	5810	5810	40
530	20250218	122200	282683560	5800	5810	5810	5800	212
531	20250218	122100	281452680	5800	5810	5810	5800	1709
532	20250218	122000	271540300	5810	5800	5810	5800	78
533	20250218	121900	271087620	5810	5800	5810	5800	128
534	20250218	121800	270344940	5810	5800	5810	5800	211
535	20250218	121700	269119860	5810	5810	5810	5810	28
536	20250218	121600	268957180	5800	5800	5810	5800	1016
537	20250218	121500	263064100	5800	5810	5810	5800	129
538	20250218	121400	262314620	5810	5810	5810	5810	47
539	20250218	121300	262041550	5810	5800	5810	5800	133
540	20250218	121200	261269870	5810	5810	5810	5810	128
541	20250218	121100	260526190	5810	5810	5810	5810	33
542	20250218	121000	260334460	5810	5810	5810	5810	46
543	20250218	120900	260067200	5810	5810	5810	5800	229
544	20250218	120800	258736720	5800	5810	5810	5800	111
545	20250218	120700	258092640	5810	5810	5810	5810	47
546	20250218	120600	257819570	5810	5810	5810	5810	128
547	20250218	120500	257075890	5810	5810	5810	5810	0
548	20250218	120400	257075890	5810	5800	5810	5800	213
549	20250218	120300	255839190	5810	5810	5810	5810	223
550	20250218	120200	254543560	5810	5800	5810	5800	29
551	20250218	120100	254375080	5810	5810	5810	5810	29
552	20250218	120000	254206590	5810	5810	5810	5810	76
553	20250218	115900	253765030	5810	5800	5810	5800	211
554	20250218	115800	252539950	5810	5810	5810	5810	49
555	20250218	115700	252255260	5810	5810	5810	5810	28
556	20250218	115600	252092580	5800	5800	5810	5800	647
557	20250218	115500	248338520	5800	5810	5810	5800	2028
558	20250218	115400	236575840	5800	5810	5810	5800	111
559	20250218	115300	235931760	5810	5810	5810	5810	146
560	20250218	115200	235083500	5810	5810	5810	5810	32
561	20250218	115100	234897580	5810	5810	5810	5810	28
562	20250218	115000	234734900	5810	5810	5810	5800	212
563	20250218	114900	233504020	5800	5800	5800	5800	1
564	20250218	114800	233498220	5810	5810	5810	5810	28
565	20250218	114700	233335540	5810	5810	5810	5810	129
566	20250218	114600	232586050	5810	5810	5810	5810	46
567	20250218	114500	232318790	5810	5810	5810	5800	526
568	20250218	114400	229263580	5810	5810	5810	5810	133
569	20250218	114300	228490850	5810	5810	5810	5810	28
570	20250218	114200	228328170	5800	5810	5810	5800	48
571	20250218	114100	228049300	5810	5810	5810	5810	41
572	20250218	114000	227811090	5810	5810	5810	5800	214
573	20250218	113900	226568610	5810	5810	5810	5810	46
574	20250218	113800	226301350	5810	5810	5810	5810	28
575	20250218	113700	226138670	5810	5810	5810	5810	135
576	20250218	113600	225354320	5800	5810	5810	5800	29
577	20250218	113500	225185840	5800	5810	5810	5800	167
578	20250218	113400	224216420	5800	5810	5810	5800	235
579	20250218	113300	222851140	5800	5800	5800	5800	99
580	20250218	113200	222276940	5810	5810	5810	5810	48
581	20250218	113100	221998060	5810	5800	5810	5800	212
582	20250218	113000	220767180	5810	5810	5810	5810	28
583	20250218	112900	220604500	5810	5800	5810	5800	29
584	20250218	112800	220436020	5810	5810	5810	5810	165
585	20250218	112700	219477370	5810	5810	5810	5810	28
586	20250218	112600	219314690	5800	5810	5810	5800	110
587	20250218	112500	218676410	5810	5810	5810	5810	100
588	20250218	112400	218095410	5800	5800	5800	5800	0
589	20250218	112300	218095410	5800	5800	5800	5800	5
590	20250218	112200	218066410	5800	5800	5800	5800	2
591	20250218	112100	218054810	5800	5810	5810	5800	143
592	20250218	112000	217224050	5810	5810	5810	5810	22
593	20250218	111900	217096230	5800	5800	5800	5800	501
594	20250218	111800	214190430	5810	5810	5810	5810	108
595	20250218	111700	213562950	5800	5800	5800	5800	297
596	20250218	111600	211840350	5790	5790	5790	5790	1
597	20250218	111500	211834560	5800	5800	5800	5800	100
598	20250218	111400	211254560	5800	5800	5800	5800	118
599	20250218	111300	210570160	5790	5790	5790	5790	0
600	20250218	111200	210570160	5790	5800	5800	5790	184
601	20250218	111100	209503800	5790	5790	5790	5790	0
602	20250218	111000	209503800	5790	5800	5800	5790	572
603	20250218	110900	206191200	5790	5800	5800	5790	3104
604	20250218	110800	188218040	5800	5800	5800	5800	10
605	20250218	110700	188160040	5800	5800	5800	5790	383
606	20250218	110600	185939430	5800	5810	5810	5800	456
607	20250218	110500	183293630	5800	5800	5800	5800	0
608	20250218	110400	183293630	5800	5800	5800	5800	0
609	20250218	110300	183293630	5800	5800	5800	5800	156
610	20250218	110200	182388830	5800	5800	5800	5800	61
611	20250218	110100	182035030	5790	5790	5790	5790	2
612	20250218	110000	182023450	5790	5800	5800	5790	21
613	20250218	105900	181901670	5800	5800	5800	5790	218
614	20250218	105800	180638350	5800	5800	5800	5800	152
615	20250218	105700	179756750	5800	5810	5810	5800	589
616	20250218	105600	176340190	5810	5800	5810	5800	101
617	20250218	105500	175753390	5800	5800	5800	5800	130
618	20250218	105400	174999390	5810	5810	5810	5810	2000
619	20250218	105300	163379390	5810	5810	5810	5810	118
620	20250218	105200	162693810	5810	5810	5810	5810	0
621	20250218	105100	162693810	5810	5810	5810	5810	0
622	20250218	105000	162693810	5810	5810	5810	5810	100
623	20250218	104900	162112810	5800	5800	5800	5800	1
624	20250218	104800	162107010	5810	5800	5810	5800	1728
625	20250218	104700	152072080	5800	5800	5800	5800	100
626	20250218	104600	151492080	5790	5790	5790	5790	1
627	20250218	104500	151486290	5790	5790	5790	5790	4
628	20250218	104400	151463130	5800	5800	5800	5800	0
629	20250218	104300	151463130	5800	5800	5800	5790	1430
630	20250218	104200	143182240	5800	5800	5800	5800	0
631	20250218	104100	143182240	5800	5800	5800	5800	0
632	20250218	104000	143182240	5800	5800	5800	5800	176
633	20250218	103900	142161440	5800	5800	5800	5790	356
634	20250218	103800	140097470	5800	5800	5800	5800	17
635	20250218	103700	139998870	5800	5800	5800	5790	1530
636	20250218	103600	131136390	5800	5810	5810	5800	20
637	20250218	103500	131020200	5810	5810	5810	5810	4
638	20250218	103400	130996960	5800	5810	5810	5800	174
639	20250218	103300	129986760	5800	5800	5800	5800	2
640	20250218	103200	129975160	5800	5810	5810	5790	1524
641	20250218	103100	121147370	5810	5810	5810	5810	100
642	20250218	103000	120566370	5810	5810	5810	5810	10
643	20250218	102900	120508270	5800	5810	5810	5800	721
644	20250218	102800	116326290	5810	5810	5810	5810	100
645	20250218	102700	115745290	5810	5810	5810	5810	11
646	20250218	102600	115681380	5810	5810	5810	5810	0
647	20250218	102500	115681380	5810	5800	5810	5800	130
648	20250218	102400	114927030	5810	5810	5810	5810	102
649	20250218	102300	114334410	5800	5810	5810	5800	31
650	20250218	102200	114154310	5800	5800	5800	5800	0
651	20250218	102100	114154310	5800	5800	5800	5800	283
652	20250218	102000	112512910	5810	5810	5810	5810	1
653	20250218	101900	112507100	5810	5810	5810	5810	0
654	20250218	101800	112507100	5810	5810	5810	5810	119
655	20250218	101700	111815710	5800	5800	5800	5800	39
656	20250218	101600	111589510	5800	5800	5800	5800	87
657	20250218	101500	111084910	5810	5810	5810	5800	316
658	20250218	101400	109250920	5810	5810	5810	5810	0
659	20250218	101300	109250920	5810	5810	5810	5810	11
660	20250218	101200	109187010	5810	5810	5810	5810	103
661	20250218	101100	108588580	5800	5810	5810	5800	195
662	20250218	101000	107457530	5810	5810	5810	5810	8
663	20250218	100900	107411050	5800	5810	5810	5800	102
664	20250218	100800	106818440	5810	5810	5810	5810	18
665	20250218	100700	106713860	5800	5800	5800	5800	573
666	20250218	100600	103390460	5810	5810	5810	5810	0
667	20250218	100500	103390460	5810	5810	5810	5810	132
668	20250218	100400	102623540	5800	5800	5800	5800	1066
669	20250218	100300	96440740	5810	5800	5810	5800	342
670	20250218	100200	94457130	5800	5790	5800	5790	193
671	20250218	100100	93338560	5800	5800	5800	5800	202
672	20250218	100000	92166960	5800	5800	5800	5800	0
673	20250218	095900	92166960	5800	5800	5800	5800	114
674	20250218	095800	91505760	5790	5790	5790	5790	0
675	20250218	095700	91505760	5790	5790	5790	5790	54
676	20250218	095600	91193100	5800	5800	5800	5800	100
677	20250218	095500	90613100	5800	5800	5800	5800	69
678	20250218	095400	90212900	5800	5800	5800	5800	76
679	20250218	095300	89772100	5790	5790	5790	5790	0
680	20250218	095200	89772100	5790	5790	5790	5790	525
681	20250218	095100	86732350	5790	5790	5790	5790	18
682	20250218	095000	86628130	5790	5790	5790	5790	90
683	20250218	094900	86107030	5790	5790	5790	5790	0
684	20250218	094800	86107030	5790	5790	5790	5790	256
685	20250218	094700	84624790	5790	5790	5790	5790	2
686	20250218	094600	84613210	5800	5800	5800	5790	13
687	20250218	094500	84537850	5780	5780	5780	5780	0
688	20250218	094400	84537850	5780	5790	5800	5780	782
689	20250218	094300	80003870	5800	5800	5800	5790	35
690	20250218	094200	79800950	5790	5790	5790	5790	57
691	20250218	094100	79470920	5790	5790	5790	5780	878
692	20250218	094000	74392300	5780	5800	5810	5780	48
693	20250218	093900	74114020	5810	5810	5810	5810	0
694	20250218	093800	74114020	5810	5800	5810	5800	23
695	20250218	093700	73980400	5790	5800	5810	5790	5
696	20250218	093600	73951400	5800	5800	5800	5800	22
697	20250218	093500	73823800	5790	5800	5810	5790	11
698	20250218	093400	73760030	5790	5800	5800	5760	2510
699	20250218	093300	59264470	5800	5800	5800	5790	432
700	20250218	093200	56758890	5800	5780	5800	5780	27
701	20250218	093100	56602770	5780	5800	5800	5780	1865
702	20250218	093000	45822690	5800	5790	5800	5790	1216
703	20250218	092900	38782040	5790	5780	5790	5780	367
704	20250218	092800	36657740	5790	5790	5790	5790	59
705	20250218	092700	36316130	5790	5790	5790	5790	9
706	20250218	092600	36264020	5790	5790	5790	5790	7
707	20250218	092500	36223490	5790	5790	5790	5790	36
708	20250218	092400	36015050	5780	5780	5780	5780	5
709	20250218	092300	35986150	5790	5790	5790	5790	3
710	20250218	092200	35968780	5790	5790	5790	5790	101
711	20250218	092100	35383990	5790	5790	5790	5790	0
712	20250218	092000	35383990	5790	5790	5790	5790	1
713	20250218	091900	35378200	5780	5780	5780	5780	0
714	20250218	091800	35378200	5780	5780	5780	5780	0
715	20250218	091700	35378200	5780	5780	5780	5780	195
716	20250218	091600	34251100	5780	5780	5780	5780	1131
717	20250218	091500	27713920	5780	5780	5780	5780	2
718	20250218	091400	27702360	5780	5780	5780	5780	535
719	20250218	091300	24610060	5790	5790	5790	5790	10
720	20250218	091200	24552160	5780	5780	5780	5780	2
721	20250218	091100	24540600	5790	5790	5790	5790	0
722	20250218	091000	24540600	5790	5790	5790	5790	0
723	20250218	090900	24540600	5790	5790	5790	5790	292
724	20250218	090800	22849920	5790	5790	5790	5790	0
725	20250218	090700	22849920	5790	5790	5790	5780	1544
726	20250218	090600	13914160	5790	5790	5790	5790	360
727	20250218	090500	11829760	5790	5780	5790	5780	1679
728	20250218	090400	2124860	5780	5780	5780	5780	7
729	20250218	090300	2084400	5790	5790	5790	5790	30
730	20250218	090200	1910700	5790	5790	5790	5790	10
731	20250218	090100	1852800	5790	5790	5790	5790	1
732	20250218	090000	1847010	5790	5790	5790	5790	319