KissMeData/000250/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	183000	57810584800	179500	179500	179500	179500	7160
3	20250218	182900	57810584800	179500	179500	179500	179500	0
4	20250218	182800	57810584800	179500	179500	179500	179500	0
5	20250218	182700	57810584800	179500	179500	179500	179500	0
6	20250218	182600	57810584800	179500	179500	179500	179500	0
7	20250218	182500	57810584800	179500	179500	179500	179500	0
8	20250218	182400	57810584800	179500	179500	179500	179500	0
9	20250218	182300	57810584800	179500	179500	179500	179500	0
10	20250218	182200	57810584800	179500	179500	179500	179500	0
11	20250218	182100	57810584800	179500	179500	179500	179500	0
12	20250218	182000	57810584800	179500	179500	179500	179500	0
13	20250218	181900	57810584800	179500	179500	179500	179500	0
14	20250218	181800	57810584800	179500	179500	179500	179500	0
15	20250218	181700	57810584800	179500	179500	179500	179500	0
16	20250218	181600	57810584800	179500	179500	179500	179500	0
17	20250218	181500	57810584800	179500	179500	179500	179500	0
18	20250218	181400	57810584800	179500	179500	179500	179500	0
19	20250218	181300	57810584800	179500	179500	179500	179500	0
20	20250218	181200	57810584800	179500	179500	179500	179500	0
21	20250218	181100	57810584800	179500	179500	179500	179500	0
22	20250218	181000	57810584800	179500	179500	179500	179500	0
23	20250218	180900	57810584800	179500	179500	179500	179500	0
24	20250218	180800	57810584800	179500	179500	179500	179500	0
25	20250218	180700	57810584800	179500	179500	179500	179500	0
26	20250218	180600	57810584800	179500	179500	179500	179500	0
27	20250218	180500	57810584800	179500	179500	179500	179500	0
28	20250218	180400	57810584800	179500	179500	179500	179500	0
29	20250218	180300	57810584800	179500	179500	179500	179500	0
30	20250218	180200	57810584800	179500	179500	179500	179500	0
31	20250218	180100	57810584800	179500	179500	179500	179500	0
32	20250218	180000	57810584800	179500	179500	179500	179500	7160
33	20250218	175900	57810584800	179500	179500	179500	179500	0
34	20250218	175800	57810584800	179500	179500	179500	179500	0
35	20250218	175700	57810584800	179500	179500	179500	179500	0
36	20250218	175600	57810584800	179500	179500	179500	179500	0
37	20250218	175500	57810584800	179500	179500	179500	179500	0
38	20250218	175400	57810584800	179500	179500	179500	179500	0
39	20250218	175300	57810584800	179500	179500	179500	179500	0
40	20250218	175200	57810584800	179500	179500	179500	179500	0
41	20250218	175100	57810584800	179500	179500	179500	179500	0
42	20250218	175000	57810584800	179500	179500	179500	179500	0
43	20250218	174900	57810584800	179500	179500	179500	179500	0
44	20250218	174800	57810584800	179500	179500	179500	179500	0
45	20250218	174700	57810584800	179500	179500	179500	179500	0
46	20250218	174600	57810584800	179500	179500	179500	179500	0
47	20250218	174500	57810584800	179500	179500	179500	179500	0
48	20250218	174400	57810584800	179500	179500	179500	179500	0
49	20250218	174300	57810584800	179500	179500	179500	179500	0
50	20250218	174200	57810584800	179500	179500	179500	179500	0
51	20250218	174100	57810584800	179500	179500	179500	179500	0
52	20250218	174000	57810584800	179500	179500	179500	179500	0
53	20250218	173900	57810584800	179500	179500	179500	179500	0
54	20250218	173800	57810584800	179500	179500	179500	179500	0
55	20250218	173700	57810584800	179500	179500	179500	179500	0
56	20250218	173600	57810584800	179500	179500	179500	179500	0
57	20250218	173500	57810584800	179500	179500	179500	179500	0
58	20250218	173400	57810584800	179500	179500	179500	179500	0
59	20250218	173300	57810584800	179500	179500	179500	179500	0
60	20250218	173200	57810584800	179500	179500	179500	179500	0
61	20250218	173100	57810584800	179500	179500	179500	179500	0
62	20250218	173000	57810584800	179500	179500	179500	179500	7160
63	20250218	172900	57810584800	179500	179500	179500	179500	0
64	20250218	172800	57810584800	179500	179500	179500	179500	0
65	20250218	172700	57810584800	179500	179500	179500	179500	0
66	20250218	172600	57810584800	179500	179500	179500	179500	0
67	20250218	172500	57810584800	179500	179500	179500	179500	0
68	20250218	172400	57810584800	179500	179500	179500	179500	0
69	20250218	172300	57810584800	179500	179500	179500	179500	0
70	20250218	172200	57810584800	179500	179500	179500	179500	0
71	20250218	172100	57810584800	179500	179500	179500	179500	0
72	20250218	172000	57810584800	179500	179500	179500	179500	0
73	20250218	171900	57810584800	179500	179500	179500	179500	0
74	20250218	171800	57810584800	179500	179500	179500	179500	0
75	20250218	171700	57810584800	179500	179500	179500	179500	0
76	20250218	171600	57810584800	179500	179500	179500	179500	0
77	20250218	171500	57810584800	179500	179500	179500	179500	0
78	20250218	171400	57810584800	179500	179500	179500	179500	0
79	20250218	171300	57810584800	179500	179500	179500	179500	0
80	20250218	171200	57810584800	179500	179500	179500	179500	0
81	20250218	171100	57810584800	179500	179500	179500	179500	0
82	20250218	171000	57810584800	179500	179500	179500	179500	0
83	20250218	170900	57810584800	179500	179500	179500	179500	0
84	20250218	170800	57810584800	179500	179500	179500	179500	0
85	20250218	170700	57810584800	179500	179500	179500	179500	0
86	20250218	170600	57810584800	179500	179500	179500	179500	0
87	20250218	170500	57810584800	179500	179500	179500	179500	0
88	20250218	170400	57810584800	179500	179500	179500	179500	0
89	20250218	170300	57810584800	179500	179500	179500	179500	0
90	20250218	170200	57810584800	179500	179500	179500	179500	0
91	20250218	170100	57810584800	179500	179500	179500	179500	0
92	20250218	170000	57810584800	179500	179500	179500	179500	7160
93	20250218	165900	57810584800	179500	179500	179500	179500	0
94	20250218	165800	57810584800	179500	179500	179500	179500	0
95	20250218	165700	57810584800	179500	179500	179500	179500	0
96	20250218	165600	57810584800	179500	179500	179500	179500	0
97	20250218	165500	57810584800	179500	179500	179500	179500	0
98	20250218	165400	57810584800	179500	179500	179500	179500	0
99	20250218	165300	57810584800	179500	179500	179500	179500	0
100	20250218	165200	57810584800	179500	179500	179500	179500	0
101	20250218	165100	57810584800	179500	179500	179500	179500	0
102	20250218	165000	57810584800	179500	179500	179500	179500	0
103	20250218	164900	57810584800	179500	179500	179500	179500	0
104	20250218	164800	57810584800	179500	179500	179500	179500	0
105	20250218	164700	57810584800	179500	179500	179500	179500	0
106	20250218	164600	57810584800	179500	179500	179500	179500	0
107	20250218	164500	57810584800	179500	179500	179500	179500	0
108	20250218	164400	57810584800	179500	179500	179500	179500	0
109	20250218	164300	57810584800	179500	179500	179500	179500	0
110	20250218	164200	57810584800	179500	179500	179500	179500	0
111	20250218	164100	57810584800	179500	179500	179500	179500	0
112	20250218	164000	57810584800	179500	179500	179500	179500	0
113	20250218	163900	57810584800	179500	179500	179500	179500	0
114	20250218	163800	57810584800	179500	179500	179500	179500	0
115	20250218	163700	57810584800	179500	179500	179500	179500	0
116	20250218	163600	57810584800	179500	179500	179500	179500	0
117	20250218	163500	57810584800	179500	179500	179500	179500	0
118	20250218	163400	57810584800	179500	179500	179500	179500	0
119	20250218	163300	57810584800	179500	179500	179500	179500	0
120	20250218	163200	57810584800	179500	179500	179500	179500	0
121	20250218	163100	57810584800	179500	179500	179500	179500	0
122	20250218	163000	57810584800	179500	179500	179500	179500	7160
123	20250218	162900	57810584800	179500	179500	179500	179500	0
124	20250218	162800	57810584800	179500	179500	179500	179500	0
125	20250218	162700	57810584800	179500	179500	179500	179500	0
126	20250218	162600	57810584800	179500	179500	179500	179500	0
127	20250218	162500	57810584800	179500	179500	179500	179500	0
128	20250218	162400	57810584800	179500	179500	179500	179500	0
129	20250218	162300	57810584800	179500	179500	179500	179500	0
130	20250218	162200	57810584800	179500	179500	179500	179500	0
131	20250218	162100	57810584800	179500	179500	179500	179500	0
132	20250218	162000	57810584800	179500	179500	179500	179500	0
133	20250218	161900	57810584800	179500	179500	179500	179500	0
134	20250218	161800	57810584800	179500	179500	179500	179500	0
135	20250218	161700	57810584800	179500	179500	179500	179500	0
136	20250218	161600	57810584800	179500	179500	179500	179500	0
137	20250218	161500	57810584800	179500	179500	179500	179500	0
138	20250218	161400	57810584800	179500	179500	179500	179500	0
139	20250218	161300	57810584800	179500	179500	179500	179500	0
140	20250218	161200	57810584800	179500	179500	179500	179500	0
141	20250218	161100	57810584800	179500	179500	179500	179500	0
142	20250218	161000	57810584800	179500	179500	179500	179500	0
143	20250218	160900	57810584800	179500	179500	179500	179500	0
144	20250218	160800	57810584800	179500	179500	179500	179500	0
145	20250218	160700	57810584800	179500	179500	179500	179500	0
146	20250218	160600	57810584800	179500	179500	179500	179500	0
147	20250218	160500	57810584800	179500	179500	179500	179500	0
148	20250218	160400	57810584800	179500	179500	179500	179500	0
149	20250218	160300	57810584800	179500	179500	179500	179500	0
150	20250218	160200	57810584800	179500	179500	179500	179500	0
151	20250218	160100	57810584800	179500	179500	179500	179500	0
152	20250218	160000	57810584800	179500	179500	179500	179500	7160
153	20250218	155900	57810584800	179500	179500	179500	179500	0
154	20250218	155800	57810584800	179500	179500	179500	179500	0
155	20250218	155700	57810584800	179500	179500	179500	179500	0
156	20250218	155600	57810584800	179500	179500	179500	179500	0
157	20250218	155500	57810584800	179500	179500	179500	179500	0
158	20250218	155400	57810584800	179500	179500	179500	179500	0
159	20250218	155300	57810584800	179500	179500	179500	179500	0
160	20250218	155200	57810584800	179500	179500	179500	179500	0
161	20250218	155100	57810584800	179500	179500	179500	179500	0
162	20250218	155000	57810584800	179500	179500	179500	179500	0
163	20250218	154900	57810584800	179500	179500	179500	179500	0
164	20250218	154800	57810584800	179500	179500	179500	179500	0
165	20250218	154700	57810584800	179500	179500	179500	179500	0
166	20250218	154600	57810584800	179500	179500	179500	179500	0
167	20250218	154500	57810584800	179500	179500	179500	179500	0
168	20250218	154400	57810584800	179500	179500	179500	179500	0
169	20250218	154300	57810584800	179500	179500	179500	179500	0
170	20250218	154200	57810584800	179500	179500	179500	179500	0
171	20250218	154100	57810584800	179500	179500	179500	179500	0
172	20250218	154000	57810584800	179500	179500	179500	179500	0
173	20250218	153900	57810584800	179500	179500	179500	179500	0
174	20250218	153800	57810584800	179500	179500	179500	179500	0
175	20250218	153700	57810584800	179500	179500	179500	179500	0
176	20250218	153600	57810584800	179500	179500	179500	179500	0
177	20250218	153500	57810584800	179500	179500	179500	179500	0
178	20250218	153400	57810584800	179500	179500	179500	179500	0
179	20250218	153300	57810584800	179500	179500	179500	179500	0
180	20250218	153200	57810584800	179500	179500	179500	179500	0
181	20250218	153100	57810584800	179500	179500	179500	179500	0
182	20250218	153000	57810584800	179500	179500	179500	179500	14320
183	20250218	152900	56525364800	180500	180500	180500	180500	0
184	20250218	152800	56525364800	180500	180500	180500	180500	0
185	20250218	152700	56525364800	180500	180500	180500	180500	0
186	20250218	152600	56525364800	180500	180500	180500	180500	0
187	20250218	152500	56525364800	180500	180500	180500	180500	0
188	20250218	152400	56525364800	180500	180500	180500	180500	0
189	20250218	152300	56525364800	180500	180500	180500	180500	0
190	20250218	152200	56525364800	180500	180500	180500	180500	0
191	20250218	152100	56525364800	180500	180500	180500	180500	0
192	20250218	152000	56525364800	180500	180500	180500	180500	0
193	20250218	151900	56525364800	180500	180400	180800	180100	3764
194	20250218	151800	55846305000	180400	178400	180400	178400	10111
195	20250218	151700	54028470800	178400	178500	178600	178200	1332
196	20250218	151600	53790796200	178500	178600	178600	178500	1235
197	20250218	151500	53570250400	178600	179100	179200	178300	1934
198	20250218	151400	53224296500	179100	177000	179200	176900	5690
199	20250218	151300	52209166400	177000	177000	177000	176900	368
200	20250218	151200	52144041900	177000	176900	177000	176900	470
201	20250218	151100	52060895800	176900	177000	177000	176900	928
202	20250218	151000	51896698800	176900	177100	177200	176900	917
203	20250218	150900	51734402500	177100	177200	177200	177000	935
204	20250218	150800	51568799200	177200	177200	177300	177000	2378
205	20250218	150700	51147579400	177300	177100	177300	177100	700
206	20250218	150600	51023538100	177100	177300	177300	177100	373
207	20250218	150500	50957448500	177300	177300	177300	177200	564
208	20250218	150400	50857487000	177200	177100	177300	177100	171
209	20250218	150300	50827183600	177100	177500	177500	177100	939
210	20250218	150200	50660810400	177500	177100	177500	177100	544
211	20250218	150100	50564369100	177100	177400	177500	177100	1008
212	20250218	150000	50385599000	177500	177300	177500	177300	384
213	20250218	145900	50317469000	177300	177400	177400	177300	304
214	20250218	145800	50263557000	177400	177100	177400	177100	457
215	20250218	145700	50182551100	177100	177000	177100	176900	282
216	20250218	145600	50132625400	177000	177100	177100	177000	315
217	20250218	145500	50076869700	177000	177100	177200	177000	923
218	20250218	145400	49913421900	177200	177300	177300	177100	725
219	20250218	145300	49784956900	177300	177300	177300	177200	87
220	20250218	145200	49769534100	177300	177200	177300	177100	168
221	20250218	145100	49739761200	177100	177400	177400	177100	351
222	20250218	145000	49677585300	177100	177100	177400	177100	223
223	20250218	144900	49638072600	177100	177000	177300	177000	352
224	20250218	144800	49575723900	177000	177200	177200	176900	522
225	20250218	144700	49483323200	177100	177100	177200	177100	216
226	20250218	144600	49445060000	177200	177500	177500	177000	1541
227	20250218	144500	49172055500	177500	177300	177500	177300	509
228	20250218	144400	49081752200	177400	177200	177400	177200	689
229	20250218	144300	48959594700	177200	177100	177200	177000	688
230	20250218	144200	48837716000	177100	176900	177100	176900	315
231	20250218	144100	48781966600	177000	177000	177000	176900	150
232	20250218	144000	48755424700	177000	177100	177100	176900	442
233	20250218	143900	48677213800	177100	176900	177200	176900	587
234	20250218	143800	48573307100	177100	176900	177100	176600	1257
235	20250218	143700	48350927000	176900	177000	177000	176800	266
236	20250218	143600	48303864500	176900	176800	177100	176700	580
237	20250218	143500	48201276200	176700	176600	177000	176600	665
238	20250218	143400	48083734300	176700	176600	176700	176400	474
239	20250218	143300	48000025100	176600	176500	176600	176500	721
240	20250218	143200	47872722700	176500	176600	176600	176500	612
241	20250218	143100	47764704400	176500	176700	176700	176500	91
242	20250218	143000	47748632400	176600	176400	176700	176400	512
243	20250218	142900	47658261700	176400	176500	176600	176400	757
244	20250218	142800	47524685200	176500	176700	176700	176400	416
245	20250218	142700	47451245300	176700	176500	176700	176500	517
246	20250218	142600	47359980600	176600	176500	176600	176500	469
247	20250218	142500	47277195100	176600	176700	176700	176500	76
248	20250218	142400	47263774300	176500	176600	176700	176500	445
249	20250218	142300	47185203600	176500	176800	176900	176500	886
250	20250218	142200	47028665600	176800	176900	176900	176800	426
251	20250218	142100	46953343900	176900	176900	177000	176800	310
252	20250218	142000	46898503900	176900	176900	177000	176800	165
253	20250218	141900	46869314800	176800	176900	176900	176800	224
254	20250218	141800	46829699400	176800	176800	176900	176700	380
255	20250218	141700	46762491900	176800	176800	176800	176700	139
256	20250218	141600	46737924700	176800	176800	176800	176600	131
257	20250218	141500	46714777600	176600	176500	176600	176500	109
258	20250218	141400	46695529500	176500	176600	176600	176400	1428
259	20250218	141300	46443501700	176700	176600	176700	176600	419
260	20250218	141200	46369505600	176700	176800	176800	176600	1266
261	20250218	141100	46145798300	176800	176900	177000	176800	323
262	20250218	141000	46088677300	176900	176900	177000	176900	183
263	20250218	140900	46056304400	176900	177100	177200	176900	502
264	20250218	140800	45967468900	177100	177100	177200	177000	170
265	20250218	140700	45937369000	177100	177000	177200	176900	594
266	20250218	140600	45832214100	176900	176800	177000	176800	166
267	20250218	140500	45802852000	176900	176800	176900	176700	222
268	20250218	140400	45763598600	176700	176700	176800	176700	250
269	20250218	140300	45719414900	176800	176700	176800	176700	291
270	20250218	140200	45667982600	176800	176800	176900	176700	972
271	20250218	140100	45496104000	176800	176700	176800	176700	171
272	20250218	140000	45465888200	176700	176500	176700	176500	185
273	20250218	135900	45433220000	176600	176600	176600	176500	106
274	20250218	135800	45414501400	176600	176600	176600	176500	233
275	20250218	135700	45373364300	176600	176700	176800	176500	381
276	20250218	135600	45306076900	176800	176500	176800	176500	493
277	20250218	135500	45219058800	176500	176400	176500	176400	569
278	20250218	135400	45118641100	176400	176500	176500	176400	532
279	20250218	135300	45024769800	176500	176500	176500	176400	302
280	20250218	135200	44971477900	176400	176900	176900	176400	718
281	20250218	135100	44844754400	176900	176600	176900	176500	554
282	20250218	135000	44746854800	176400	176200	176600	176200	598
283	20250218	134900	44641385700	176200	176100	176300	176100	461
284	20250218	134800	44560154100	176200	176200	176200	176100	876
285	20250218	134700	44405858600	176200	176200	176300	176100	673
286	20250218	134600	44287270000	176200	176200	176200	176100	454
287	20250218	134500	44207279900	176200	176200	176300	176100	1652
288	20250218	134400	43916171400	176300	176300	176300	176200	1060
289	20250218	134300	43729355700	176300	176500	176600	176200	1845
290	20250218	134200	43403943600	176500	176400	176600	176300	511
291	20250218	134100	43313797400	176300	176400	176400	176200	518
292	20250218	134000	43222442500	176700	176900	176900	176200	5314
293	20250218	133900	42284276600	176900	176900	177000	176800	681
294	20250218	133800	42163805400	176900	176900	177000	176900	564
295	20250218	133700	42064021600	177000	177000	177100	176800	1085
296	20250218	133600	41872061200	177100	176800	177100	176800	439
297	20250218	133500	41794396300	176800	177100	177100	176800	7936
298	20250218	133400	40390126700	177200	177100	177200	177100	364
299	20250218	133300	40325654700	177100	177200	177200	177000	2729
300	20250218	133200	39842352500	177200	177400	177400	177200	2467
301	20250218	133100	39405112800	177400	177400	177500	177300	439
302	20250218	133000	39327238600	177400	177900	177900	177200	5871
303	20250218	132900	38284824500	177900	178100	178100	177900	1077
304	20250218	132800	38093137300	178200	178200	178200	178000	214
305	20250218	132700	38055022700	178200	178500	178500	178000	1104
306	20250218	132600	37858426500	178500	178200	178600	178200	92
307	20250218	132500	37842016100	178200	178600	178800	178200	533
308	20250218	132400	37746882900	178800	178600	178800	178600	405
309	20250218	132300	37674502400	178600	178200	178600	178200	418
310	20250218	132200	37599890000	178200	178400	178500	178100	299
311	20250218	132100	37546582600	178400	178400	178400	178300	98
312	20250218	132000	37529106500	178400	178100	178400	178000	288
313	20250218	131900	37477807200	178100	178000	178100	178000	93
314	20250218	131800	37461246900	178000	178200	178300	178000	644
315	20250218	131700	37346534800	178200	178300	178300	178200	279
316	20250218	131600	37296814800	178300	178400	178400	178300	363
317	20250218	131500	37232081700	178400	178500	178500	178400	442
318	20250218	131400	37153217400	178500	178700	178700	178400	289
319	20250218	131300	37101621800	178700	178800	178800	178600	305
320	20250218	131200	37047107000	178800	178800	178900	178700	332
321	20250218	131100	36987733700	178900	179100	179200	178800	668
322	20250218	131000	36868150200	179000	178300	179700	178300	2519
323	20250218	130900	36417384300	178300	178000	178500	177800	545
324	20250218	130800	36320242900	178000	177800	178200	177800	166
325	20250218	130700	36290690300	177800	177900	177900	177700	1112
326	20250218	130600	36092926800	178000	177900	178000	177900	100
327	20250218	130500	36075130700	178000	178200	178300	177900	855
328	20250218	130400	35922900100	178200	178500	178500	178200	447
329	20250218	130300	35843185500	178500	178500	178600	178400	198
330	20250218	130200	35807837100	178600	178800	178900	178600	432
331	20250218	130100	35730649400	178900	179000	179000	178800	820
332	20250218	130000	35583920200	179000	178700	179000	178700	926
333	20250218	125900	35418289000	178800	178600	178800	178500	208
334	20250218	125800	35381125500	178600	178600	178700	178500	332
335	20250218	125700	35321829600	178800	178300	178800	178300	797
336	20250218	125600	35179540600	178300	178200	178300	178100	281
337	20250218	125500	35129461000	178200	178100	178200	178100	201
338	20250218	125400	35093651900	178200	178100	178200	178100	71
339	20250218	125300	35081000500	178100	178100	178200	178000	109
340	20250218	125200	35061579700	178000	178000	178200	177900	157
341	20250218	125100	35033623500	177900	178000	178000	177900	267
342	20250218	125000	34986101100	178000	178200	178200	178000	193
343	20250218	124900	34951735500	178000	178100	178200	178000	483
344	20250218	124800	34865745100	178100	178000	178200	178000	128
345	20250218	124700	34842947400	178000	178000	178100	178000	102
346	20250218	124600	34824788500	178000	178100	178100	178000	306
347	20250218	124500	34770310500	178100	178000	178100	178000	75
348	20250218	124400	34756955300	178000	177900	178100	177900	121
349	20250218	124300	34735418700	177900	178000	178000	177900	60
350	20250218	124200	34724739000	178000	178000	178000	177900	46
351	20250218	124100	34716551900	178000	178200	178200	178000	327
352	20250218	124000	34658317500	178200	178200	178200	178100	151
353	20250218	123900	34631419600	178100	177900	178100	177900	186
354	20250218	123800	34598305600	177900	177900	178000	177800	32
355	20250218	123700	34592612700	177800	177900	178000	177800	113
356	20250218	123600	34572512200	177900	178000	178000	177900	541
357	20250218	123500	34476264600	177900	178000	178200	177900	318
358	20250218	123400	34419671200	178100	178100	178300	178100	258
359	20250218	123300	34373704100	178100	178000	178200	177900	250
360	20250218	123200	34329185000	178000	177900	178000	177900	164
361	20250218	123100	34299998600	177900	177800	178000	177800	65
362	20250218	123000	34288437400	178000	178000	178000	177800	85
363	20250218	122900	34273314600	178000	177800	178000	177800	315
364	20250218	122800	34217278200	177800	177700	177800	177700	77
365	20250218	122700	34203589800	177700	177700	177800	177700	34
366	20250218	122600	34197546800	177700	177700	177700	177600	105
367	20250218	122500	34178891000	177600	177600	177700	177600	87
368	20250218	122400	34163434900	177600	177600	177700	177600	167
369	20250218	122300	34133774200	177700	177700	177700	177600	41
370	20250218	122200	34126490300	177700	177500	177700	177500	44
371	20250218	122100	34118675900	177600	177700	177800	177500	47
372	20250218	122000	34110327100	177700	177700	177900	177500	898
373	20250218	121900	33950806200	177900	177800	177900	177700	33
374	20250218	121800	33944937900	177700	177900	177900	177700	179
375	20250218	121700	33913116700	177800	177700	177900	177700	130
376	20250218	121600	33890008300	177700	177700	177700	177600	170
377	20250218	121500	33859811600	177700	177700	177700	177500	188
378	20250218	121400	33826421900	177700	177500	177700	177500	79
379	20250218	121300	33812399100	177500	177600	177700	177400	1620
380	20250218	121200	33524819600	177600	177700	177700	177600	295
381	20250218	121100	33472425200	177800	177700	177800	177600	101
382	20250218	121000	33454482300	177700	177700	177800	177600	198
383	20250218	120900	33419299000	177600	177600	177600	177600	88
384	20250218	120800	33403670200	177600	177700	177900	177600	697
385	20250218	120700	33279800600	177700	177700	177800	177700	301
386	20250218	120600	33226311800	177700	177800	177800	177700	293
387	20250218	120500	33174234700	177800	177800	177800	177700	86
388	20250218	120400	33158947500	177800	177800	177800	177700	49
389	20250218	120300	33150236300	177700	177900	177900	177700	497
390	20250218	120200	33061870300	178100	178100	178100	177800	153
391	20250218	120100	33034624600	178100	177900	178100	177700	103
392	20250218	120000	33016305600	177800	177800	177900	177800	127
393	20250218	115900	32993724700	177800	177800	177800	177700	122
394	20250218	115800	32972039700	177700	177700	177700	177600	325
395	20250218	115700	32914312400	177700	177700	177700	177600	276
396	20250218	115600	32865269200	177700	177700	177800	177600	127
397	20250218	115500	32842701500	177600	177700	177700	177600	54
398	20250218	115400	32833109300	177600	177600	177700	177600	253
399	20250218	115300	32788153300	177600	177700	177800	177600	504
400	20250218	115200	32698618800	177700	177900	177900	177700	295
401	20250218	115100	32646175700	177900	178100	178100	177900	753
402	20250218	115000	32512144500	178100	178300	178300	178000	143
403	20250218	114900	32486668800	178300	178100	178300	177900	150
404	20250218	114800	32459930800	178300	178200	178300	177900	223
405	20250218	114700	32420233200	178300	178300	178300	178000	89
406	20250218	114600	32404378500	178300	178000	178300	177900	78
407	20250218	114500	32390496900	177900	178000	178000	177800	39
408	20250218	114400	32383555200	178000	177700	178000	177700	386
409	20250218	114300	32314897200	177700	177800	177800	177700	119
410	20250218	114200	32293741300	177800	177800	177800	177700	243
411	20250218	114100	32250538000	177700	177600	177800	177600	217
412	20250218	114000	32211987200	177600	177700	177800	177600	149
413	20250218	113900	32185517600	177700	177800	177800	177700	155
414	20250218	113800	32157972000	177600	177700	177800	177600	113
415	20250218	113700	32137892000	177700	177700	177800	177600	22
416	20250218	113600	32133983500	177800	177700	177800	177600	214
417	20250218	113500	32095962100	177700	177800	177900	177700	757
418	20250218	113400	31961405500	177900	177900	178000	177900	156
419	20250218	113300	31933652800	177900	177900	178000	177800	245
420	20250218	113200	31890069100	177900	177800	177900	177800	81
421	20250218	113100	31875666600	177800	177800	177900	177800	114
422	20250218	113000	31855396400	177900	177800	177900	177800	169
423	20250218	112900	31825340000	177800	177900	177900	177800	44
424	20250218	112800	31817515600	177900	178000	178000	177900	1133
425	20250218	112700	31615951800	178000	178200	178200	177900	143
426	20250218	112600	31590509000	178200	177800	178200	177800	102
427	20250218	112500	31572363100	177800	177800	177900	177700	219
428	20250218	112400	31533426700	177600	177500	177800	177500	79
429	20250218	112300	31519398500	177500	178100	178200	177500	884
430	20250218	112200	31362338600	178000	177900	178400	177800	703
431	20250218	112100	31237161200	177900	178200	178300	177800	1877
432	20250218	112000	30902956900	178200	178200	178200	178100	55
433	20250218	111900	30893158100	178200	178300	178300	178100	562
434	20250218	111800	30793019800	178200	178500	178500	178200	708
435	20250218	111700	30666779500	178500	178800	178800	178400	663
436	20250218	111600	30548453200	178900	178900	179000	178500	482
437	20250218	111500	30462254700	178600	178600	178900	178600	441
438	20250218	111400	30383389900	178600	178500	178700	178500	258
439	20250218	111300	30337291900	178500	178400	178500	178400	380
440	20250218	111200	30269465200	178400	178300	178400	178200	139
441	20250218	111100	30244674600	178300	178200	178300	178200	78
442	20250218	111000	30230773400	178200	178200	178200	178200	117
443	20250218	110900	30209924000	178200	178200	178200	178200	161
444	20250218	110800	30181233800	178200	178100	178200	178100	113
445	20250218	110700	30161099900	178200	178100	178200	178100	218
446	20250218	110600	30122269200	178100	178000	178100	178000	30
447	20250218	110500	30116927500	178000	178000	178100	178000	368
448	20250218	110400	30051421200	178000	178000	178100	178000	119
449	20250218	110300	30030232600	178000	178100	178100	178000	26
450	20250218	110200	30025603700	178000	178100	178100	177800	598
451	20250218	110100	29919167300	178000	178000	178200	178000	106
452	20250218	110000	29900293500	178100	178000	178200	177900	230
453	20250218	105900	29859349100	178000	177800	178100	177800	196
454	20250218	105800	29824465400	177800	177800	177800	177700	114
455	20250218	105700	29804200800	177700	178400	178400	177600	304
456	20250218	105600	29750198500	178500	177600	178500	177600	602
457	20250218	105500	29642920200	177600	177700	177800	177600	116
458	20250218	105400	29622309200	177500	178300	178300	177500	1661
459	20250218	105300	29326676700	178300	178300	178400	178200	163
460	20250218	105200	29297602500	178200	178300	178400	178200	687
461	20250218	105100	29175057200	178300	178400	178400	178200	347
462	20250218	105000	29113200900	178400	178200	178500	178200	670
463	20250218	104900	28993687800	177900	177900	178200	177900	563
464	20250218	104800	28893429500	177800	177800	177900	177800	99
465	20250218	104700	28875818800	177800	177800	178000	177700	609
466	20250218	104600	28767551100	177700	177700	177800	177700	195
467	20250218	104500	28732884000	177800	177800	177800	177700	47
468	20250218	104400	28724529000	177700	177200	177800	177100	295
469	20250218	104300	28672209500	177300	177100	177300	177100	63
470	20250218	104200	28661046600	177200	177200	177200	177100	113
471	20250218	104100	28641031600	177100	177200	177200	177100	728
472	20250218	104000	28512096500	177100	177300	177400	177100	1741
473	20250218	103900	28203561000	177400	177500	177500	177300	128
474	20250218	103800	28180848600	177500	177500	177700	177200	165
475	20250218	103700	28151585000	177200	177500	177800	177200	2546
476	20250218	103600	27699986800	177500	177400	177500	177300	249
477	20250218	103500	27655803200	177400	177300	177400	177300	166
478	20250218	103400	27626364000	177300	177300	177400	177100	1393
479	20250218	103300	27379557000	177300	177500	177500	177300	530
480	20250218	103200	27285569800	177500	177200	177500	177200	174
481	20250218	103100	27254713300	177200	177200	177400	177200	526
482	20250218	103000	27161499500	177200	177300	177400	177100	1654
483	20250218	102900	26868387800	177400	177300	177400	177200	476
484	20250218	102800	26783978200	177200	177400	177400	177200	1488
485	20250218	102700	26520224800	177300	177800	178000	177300	1249
486	20250218	102600	26298611100	177900	178100	178200	177900	870
487	20250218	102500	26143719300	178200	177900	178200	177900	387
488	20250218	102400	26074834400	178000	178000	178000	177900	460
489	20250218	102300	25992961800	177900	177200	178000	177200	907
490	20250218	102200	25831780100	177200	177300	177300	177100	531
491	20250218	102100	25737687700	177200	177400	177800	177200	405
492	20250218	102000	25665884900	177400	177700	177900	177400	1266
493	20250218	101900	25441116300	177800	177600	177800	177600	141
494	20250218	101800	25416055800	177600	177700	177800	177500	234
495	20250218	101700	25374488800	177700	177600	177700	177500	250
496	20250218	101600	25330104400	177600	177900	178000	177500	743
497	20250218	101500	25198013400	177900	177700	177900	177400	265
498	20250218	101400	25150937800	177700	177400	177700	177400	1695
499	20250218	101300	24850064000	177500	177200	177600	177100	1211
500	20250218	101200	24635324000	177200	177200	177200	177100	578
501	20250218	101100	24532934100	177200	177400	177500	177200	625
502	20250218	101000	24422127600	177400	177600	177600	177400	262
503	20250218	100900	24375638600	177500	177800	177800	177300	695
504	20250218	100800	24252172100	177800	177900	177900	177700	572
505	20250218	100700	24150486200	177900	177900	177900	177700	682
506	20250218	100600	24029269000	177900	177900	178000	177900	259
507	20250218	100500	23983192700	177900	177300	177900	177200	493
508	20250218	100400	23895712800	177200	177200	177900	177200	1561
509	20250218	100300	23618568500	177300	176900	177300	176800	1825
510	20250218	100200	23295667500	177000	177300	177400	176900	1137
511	20250218	100100	23094348600	177400	177500	177500	176900	3935
512	20250218	100000	22397506600	177500	178200	178200	177400	4927
513	20250218	095900	21521299200	178200	178300	178400	178100	771
514	20250218	095800	21383870200	178300	178400	178400	178200	164
515	20250218	095700	21354620300	178400	178000	178400	178000	776
516	20250218	095600	21216443000	178000	178200	178200	178000	1948
517	20250218	095500	20869579000	178200	178300	178400	178100	1087
518	20250218	095400	20675790100	178400	178900	179000	178300	4172
519	20250218	095300	19930625100	178900	179000	179000	178800	225
520	20250218	095200	19890372600	179000	179000	179100	178800	1046
521	20250218	095100	19703180400	179000	179000	179300	179000	867
522	20250218	095000	19547857600	179000	179000	179100	179000	420
523	20250218	094900	19472676900	179000	179000	179000	178900	1018
524	20250218	094800	19290455400	179100	179000	179100	178900	280
525	20250218	094700	19240331800	178900	178900	179000	178900	219
526	20250218	094600	19201148700	178900	179000	179100	178800	1760
527	20250218	094500	18886166000	178900	178900	178900	178800	922
528	20250218	094400	18721238400	178900	178900	179000	178800	676
529	20250218	094300	18600308600	178900	179200	179300	178800	778
530	20250218	094200	18461152100	179300	178900	179300	178800	864
531	20250218	094100	18306563400	179000	179400	179400	178900	1391
532	20250218	094000	18057412700	179400	179300	179400	179300	236
533	20250218	093900	18015080700	179300	179800	179800	179200	737
534	20250218	093800	17882826700	179800	178700	179900	178700	2540
535	20250218	093700	17428105400	178800	179000	179000	178700	2017
536	20250218	093600	17067454700	179000	179300	179300	178900	3014
537	20250218	093500	16527836900	179400	179500	179700	179400	1597
538	20250218	093400	16241106100	179500	179800	180000	179500	2802
539	20250218	093300	15737922900	179700	179800	180000	179700	862
540	20250218	093200	15582952700	179800	179900	180000	179700	1735
541	20250218	093100	15270805800	179800	180500	180500	179800	6260
542	20250218	093000	14143357800	180500	180600	180600	180300	1167
543	20250218	092900	13932763200	180500	180600	180900	180500	636
544	20250218	092800	13817869500	180600	180600	180800	180600	633
545	20250218	092700	13703548900	180600	180900	180900	180600	539
546	20250218	092600	13606129900	180800	181500	181500	180800	373
547	20250218	092500	13538513400	181400	181400	181500	181300	396
548	20250218	092400	13466657700	181300	180900	181300	180700	725
549	20250218	092300	13335387300	180700	180700	180900	180700	340
550	20250218	092200	13273924900	180700	181000	181200	180600	1433
551	20250218	092100	13014667900	180800	180600	180800	180500	1619
552	20250218	092000	12722294300	180500	180600	181000	180500	723
553	20250218	091900	12591694500	180700	181200	181200	180600	3565
554	20250218	091800	11947138900	181100	181400	181600	181100	1884
555	20250218	091700	11605738600	181600	181100	181700	181100	436
556	20250218	091600	11526577700	181100	181800	181800	181100	1422
557	20250218	091500	11268697900	182000	181200	182000	181100	1374
558	20250218	091400	11019194800	181300	180700	181300	180700	1386
559	20250218	091300	10768513300	180700	181100	181300	180700	1644
560	20250218	091200	10470994900	181100	181800	181900	181100	1651
561	20250218	091100	10171321400	181600	181000	181800	181000	1282
562	20250218	091000	9938711400	180900	180600	181100	180500	1641
563	20250218	090900	9642159900	180600	180400	180600	180000	2780
564	20250218	090800	9141091300	180300	180800	180800	180200	2994
565	20250218	090700	8600610500	180800	180800	180900	180400	1228
566	20250218	090600	8378772700	180800	181700	181700	180300	7598
567	20250218	090500	7001894600	181500	182000	182000	181400	1477
568	20250218	090400	6733617300	182000	182100	182300	181800	1783
569	20250218	090300	6409103700	182000	183100	183100	181900	3151
570	20250218	090200	5834735000	183200	183300	184400	182300	12574
571	20250218	090100	3529005000	183300	182500	183900	182500	5152
572	20250218	090000	2584531400	183100	184900	184900	182500	13967