KissMeData/001040/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	183300	8439087200	97500	97500	97500	97500	3225
3	20250218	183200	8439087200	97500	97500	97500	97500	0
4	20250218	183100	8439087200	97500	97500	97500	97500	0
5	20250218	183000	8439087200	97500	97500	97500	97500	0
6	20250218	182900	8439087200	97500	97500	97500	97500	0
7	20250218	182800	8439087200	97500	97500	97500	97500	0
8	20250218	182700	8439087200	97500	97500	97500	97500	0
9	20250218	182600	8439087200	97500	97500	97500	97500	0
10	20250218	182500	8439087200	97500	97500	97500	97500	0
11	20250218	182400	8439087200	97500	97500	97500	97500	0
12	20250218	182300	8439087200	97500	97500	97500	97500	0
13	20250218	182200	8439087200	97500	97500	97500	97500	0
14	20250218	182100	8439087200	97500	97500	97500	97500	0
15	20250218	182000	8439087200	97500	97500	97500	97500	0
16	20250218	181900	8439087200	97500	97500	97500	97500	0
17	20250218	181800	8439087200	97500	97500	97500	97500	0
18	20250218	181700	8439087200	97500	97500	97500	97500	0
19	20250218	181600	8439087200	97500	97500	97500	97500	0
20	20250218	181500	8439087200	97500	97500	97500	97500	0
21	20250218	181400	8439087200	97500	97500	97500	97500	0
22	20250218	181300	8439087200	97500	97500	97500	97500	0
23	20250218	181200	8439087200	97500	97500	97500	97500	0
24	20250218	181100	8439087200	97500	97500	97500	97500	0
25	20250218	181000	8439087200	97500	97500	97500	97500	0
26	20250218	180900	8439087200	97500	97500	97500	97500	0
27	20250218	180800	8439087200	97500	97500	97500	97500	0
28	20250218	180700	8439087200	97500	97500	97500	97500	0
29	20250218	180600	8439087200	97500	97500	97500	97500	0
30	20250218	180500	8439087200	97500	97500	97500	97500	0
31	20250218	180400	8439087200	97500	97500	97500	97500	0
32	20250218	180300	8439087200	97500	97500	97500	97500	3225
33	20250218	180200	8439087200	97500	97500	97500	97500	0
34	20250218	180100	8439087200	97500	97500	97500	97500	0
35	20250218	180000	8439087200	97500	97500	97500	97500	0
36	20250218	175900	8439087200	97500	97500	97500	97500	0
37	20250218	175800	8439087200	97500	97500	97500	97500	0
38	20250218	175700	8439087200	97500	97500	97500	97500	0
39	20250218	175600	8439087200	97500	97500	97500	97500	0
40	20250218	175500	8439087200	97500	97500	97500	97500	0
41	20250218	175400	8439087200	97500	97500	97500	97500	0
42	20250218	175300	8439087200	97500	97500	97500	97500	0
43	20250218	175200	8439087200	97500	97500	97500	97500	0
44	20250218	175100	8439087200	97500	97500	97500	97500	0
45	20250218	175000	8439087200	97500	97500	97500	97500	0
46	20250218	174900	8439087200	97500	97500	97500	97500	0
47	20250218	174800	8439087200	97500	97500	97500	97500	0
48	20250218	174700	8439087200	97500	97500	97500	97500	0
49	20250218	174600	8439087200	97500	97500	97500	97500	0
50	20250218	174500	8439087200	97500	97500	97500	97500	0
51	20250218	174400	8439087200	97500	97500	97500	97500	0
52	20250218	174300	8439087200	97500	97500	97500	97500	0
53	20250218	174200	8439087200	97500	97500	97500	97500	0
54	20250218	174100	8439087200	97500	97500	97500	97500	0
55	20250218	174000	8439087200	97500	97500	97500	97500	0
56	20250218	173900	8439087200	97500	97500	97500	97500	0
57	20250218	173800	8439087200	97500	97500	97500	97500	0
58	20250218	173700	8439087200	97500	97500	97500	97500	0
59	20250218	173600	8439087200	97500	97500	97500	97500	0
60	20250218	173500	8439087200	97500	97500	97500	97500	0
61	20250218	173400	8439087200	97500	97500	97500	97500	0
62	20250218	173300	8439087200	97500	97500	97500	97500	3225
63	20250218	173200	8439087200	97500	97500	97500	97500	0
64	20250218	173100	8439087200	97500	97500	97500	97500	0
65	20250218	173000	8439087200	97500	97500	97500	97500	0
66	20250218	172900	8439087200	97500	97500	97500	97500	0
67	20250218	172800	8439087200	97500	97500	97500	97500	0
68	20250218	172700	8439087200	97500	97500	97500	97500	0
69	20250218	172600	8439087200	97500	97500	97500	97500	0
70	20250218	172500	8439087200	97500	97500	97500	97500	0
71	20250218	172400	8439087200	97500	97500	97500	97500	0
72	20250218	172300	8439087200	97500	97500	97500	97500	0
73	20250218	172200	8439087200	97500	97500	97500	97500	0
74	20250218	172100	8439087200	97500	97500	97500	97500	0
75	20250218	172000	8439087200	97500	97500	97500	97500	0
76	20250218	171900	8439087200	97500	97500	97500	97500	0
77	20250218	171800	8439087200	97500	97500	97500	97500	0
78	20250218	171700	8439087200	97500	97500	97500	97500	0
79	20250218	171600	8439087200	97500	97500	97500	97500	0
80	20250218	171500	8439087200	97500	97500	97500	97500	0
81	20250218	171400	8439087200	97500	97500	97500	97500	0
82	20250218	171300	8439087200	97500	97500	97500	97500	0
83	20250218	171200	8439087200	97500	97500	97500	97500	0
84	20250218	171100	8439087200	97500	97500	97500	97500	0
85	20250218	171000	8439087200	97500	97500	97500	97500	0
86	20250218	170900	8439087200	97500	97500	97500	97500	0
87	20250218	170800	8439087200	97500	97500	97500	97500	0
88	20250218	170700	8439087200	97500	97500	97500	97500	0
89	20250218	170600	8439087200	97500	97500	97500	97500	0
90	20250218	170500	8439087200	97500	97500	97500	97500	0
91	20250218	170400	8439087200	97500	97500	97500	97500	0
92	20250218	170300	8439087200	97500	97500	97500	97500	3225
93	20250218	170200	8439087200	97500	97500	97500	97500	0
94	20250218	170100	8439087200	97500	97500	97500	97500	0
95	20250218	170000	8439087200	97500	97500	97500	97500	0
96	20250218	165900	8439087200	97500	97500	97500	97500	0
97	20250218	165800	8439087200	97500	97500	97500	97500	0
98	20250218	165700	8439087200	97500	97500	97500	97500	0
99	20250218	165600	8439087200	97500	97500	97500	97500	0
100	20250218	165500	8439087200	97500	97500	97500	97500	0
101	20250218	165400	8439087200	97500	97500	97500	97500	0
102	20250218	165300	8439087200	97500	97500	97500	97500	0
103	20250218	165200	8439087200	97500	97500	97500	97500	0
104	20250218	165100	8439087200	97500	97500	97500	97500	0
105	20250218	165000	8439087200	97500	97500	97500	97500	0
106	20250218	164900	8439087200	97500	97500	97500	97500	0
107	20250218	164800	8439087200	97500	97500	97500	97500	0
108	20250218	164700	8439087200	97500	97500	97500	97500	0
109	20250218	164600	8439087200	97500	97500	97500	97500	0
110	20250218	164500	8439087200	97500	97500	97500	97500	0
111	20250218	164400	8439087200	97500	97500	97500	97500	0
112	20250218	164300	8439087200	97500	97500	97500	97500	0
113	20250218	164200	8439087200	97500	97500	97500	97500	0
114	20250218	164100	8439087200	97500	97500	97500	97500	0
115	20250218	164000	8439087200	97500	97500	97500	97500	0
116	20250218	163900	8439087200	97500	97500	97500	97500	0
117	20250218	163800	8439087200	97500	97500	97500	97500	0
118	20250218	163700	8439087200	97500	97500	97500	97500	0
119	20250218	163600	8439087200	97500	97500	97500	97500	0
120	20250218	163500	8439087200	97500	97500	97500	97500	0
121	20250218	163400	8439087200	97500	97500	97500	97500	0
122	20250218	163300	8439087200	97500	97500	97500	97500	3225
123	20250218	163200	8439087200	97500	97500	97500	97500	0
124	20250218	163100	8439087200	97500	97500	97500	97500	0
125	20250218	163000	8439087200	97500	97500	97500	97500	0
126	20250218	162900	8439087200	97500	97500	97500	97500	0
127	20250218	162800	8439087200	97500	97500	97500	97500	0
128	20250218	162700	8439087200	97500	97500	97500	97500	0
129	20250218	162600	8439087200	97500	97500	97500	97500	0
130	20250218	162500	8439087200	97500	97500	97500	97500	0
131	20250218	162400	8439087200	97500	97500	97500	97500	0
132	20250218	162300	8439087200	97500	97500	97500	97500	0
133	20250218	162200	8439087200	97500	97500	97500	97500	0
134	20250218	162100	8439087200	97500	97500	97500	97500	0
135	20250218	162000	8439087200	97500	97500	97500	97500	0
136	20250218	161900	8439087200	97500	97500	97500	97500	0
137	20250218	161800	8439087200	97500	97500	97500	97500	0
138	20250218	161700	8439087200	97500	97500	97500	97500	0
139	20250218	161600	8439087200	97500	97500	97500	97500	0
140	20250218	161500	8439087200	97500	97500	97500	97500	0
141	20250218	161400	8439087200	97500	97500	97500	97500	0
142	20250218	161300	8439087200	97500	97500	97500	97500	0
143	20250218	161200	8439087200	97500	97500	97500	97500	0
144	20250218	161100	8439087200	97500	97500	97500	97500	0
145	20250218	161000	8439087200	97500	97500	97500	97500	0
146	20250218	160900	8439087200	97500	97500	97500	97500	0
147	20250218	160800	8439087200	97500	97500	97500	97500	0
148	20250218	160700	8439087200	97500	97500	97500	97500	0
149	20250218	160600	8439087200	97500	97500	97500	97500	0
150	20250218	160500	8439087200	97500	97500	97500	97500	0
151	20250218	160400	8439087200	97500	97500	97500	97500	0
152	20250218	160300	8439087200	97500	97500	97500	97500	3225
153	20250218	160200	8439087200	97500	97500	97500	97500	0
154	20250218	160100	8439087200	97500	97500	97500	97500	0
155	20250218	160000	8439087200	97500	97500	97500	97500	0
156	20250218	155900	8439087200	97500	97500	97500	97500	0
157	20250218	155800	8439087200	97500	97500	97500	97500	0
158	20250218	155700	8439087200	97500	97500	97500	97500	0
159	20250218	155600	8439087200	97500	97500	97500	97500	0
160	20250218	155500	8439087200	97500	97500	97500	97500	0
161	20250218	155400	8439087200	97500	97500	97500	97500	0
162	20250218	155300	8439087200	97500	97500	97500	97500	0
163	20250218	155200	8439087200	97500	97500	97500	97500	0
164	20250218	155100	8439087200	97500	97500	97500	97500	0
165	20250218	155000	8439087200	97500	97500	97500	97500	0
166	20250218	154900	8439087200	97500	97500	97500	97500	0
167	20250218	154800	8439087200	97500	97500	97500	97500	0
168	20250218	154700	8439087200	97500	97500	97500	97500	0
169	20250218	154600	8439087200	97500	97500	97500	97500	0
170	20250218	154500	8439087200	97500	97500	97500	97500	0
171	20250218	154400	8439087200	97500	97500	97500	97500	0
172	20250218	154300	8439087200	97500	97500	97500	97500	0
173	20250218	154200	8439087200	97500	97500	97500	97500	0
174	20250218	154100	8439087200	97500	97500	97500	97500	0
175	20250218	154000	8439087200	97500	97500	97500	97500	0
176	20250218	153900	8439087200	97500	97500	97500	97500	0
177	20250218	153800	8439087200	97500	97500	97500	97500	0
178	20250218	153700	8439087200	97500	97500	97500	97500	0
179	20250218	153600	8439087200	97500	97500	97500	97500	0
180	20250218	153500	8439087200	97500	97500	97500	97500	0
181	20250218	153400	8439087200	97500	97500	97500	97500	0
182	20250218	153300	8439087200	97500	97500	97500	97500	3225
183	20250218	153200	8439087200	97500	97500	97500	97500	0
184	20250218	153100	8439087200	97500	97500	97500	97500	0
185	20250218	153000	8439087200	97500	97500	97500	97500	3225
186	20250218	152900	8124649700	97500	97500	97500	97500	0
187	20250218	152800	8124649700	97500	97500	97500	97500	0
188	20250218	152700	8124649700	97500	97500	97500	97500	0
189	20250218	152600	8124649700	97500	97500	97500	97500	0
190	20250218	152500	8124649700	97500	97500	97500	97500	0
191	20250218	152400	8124649700	97500	97500	97500	97500	0
192	20250218	152300	8124649700	97500	97500	97500	97500	0
193	20250218	152200	8124649700	97500	97500	97500	97500	0
194	20250218	152100	8124649700	97500	97500	97500	97500	0
195	20250218	152000	8124649700	97500	97500	97500	97500	0
196	20250218	151900	8124649700	97500	97700	97700	97500	40
197	20250218	151800	8120744300	97700	97500	97700	97500	144
198	20250218	151700	8106688100	97500	97600	97600	97400	193
199	20250218	151600	8087871000	97500	97500	97600	97400	192
200	20250218	151500	8069147500	97500	97500	97600	97500	124
201	20250218	151400	8057051900	97500	97600	97700	97400	55
202	20250218	151300	8051689300	97400	97500	97700	97400	113
203	20250218	151200	8040666000	97500	97500	97600	97400	199
204	20250218	151100	8021260400	97400	97400	97500	97400	137
205	20250218	151000	8007911000	97400	97500	97600	97400	112
206	20250218	150900	7996991400	97500	97600	97600	97500	104
207	20250218	150800	7986844500	97500	97600	97600	97500	77
208	20250218	150700	7979334300	97600	97700	97700	97500	126
209	20250218	150600	7967035000	97600	97700	97700	97600	117
210	20250218	150500	7955611000	97600	97700	97700	97500	101
211	20250218	150400	7945751300	97600	97600	97700	97500	273
212	20250218	150300	7919101700	97500	97500	97600	97400	90
213	20250218	150200	7910324800	97500	97500	97600	97400	376
214	20250218	150100	7873661500	97500	97700	97700	97500	114
215	20250218	150000	7862535400	97600	97800	97800	97500	238
216	20250218	145900	7839291400	97600	97500	97800	97500	184
217	20250218	145800	7821317200	97500	97600	97800	97500	180
218	20250218	145700	7803736300	97600	97700	97800	97500	227
219	20250218	145600	7781554900	97700	97500	97700	97500	229
220	20250218	145500	7759209400	97500	97800	97800	97500	209
221	20250218	145400	7738787000	97700	97500	97800	97500	226
222	20250218	145300	7716714400	97700	97600	97700	97400	185
223	20250218	145200	7698662700	97700	97600	97700	97400	245
224	20250218	145100	7674765600	97600	97400	97700	97300	169
225	20250218	145000	7658290300	97500	97400	97600	97300	183
226	20250218	144900	7640452200	97400	97400	97500	97300	217
227	20250218	144800	7619320500	97400	97600	97700	97300	153
228	20250218	144700	7604403100	97400	97700	97700	97200	222
229	20250218	144600	7582758500	97500	97600	97700	97400	195
230	20250218	144500	7563749500	97500	97700	97800	97500	218
231	20250218	144400	7542470100	97800	97700	97800	97500	192
232	20250218	144300	7523721800	97500	97700	97800	97500	159
233	20250218	144200	7508190500	97800	97600	97800	97500	269
234	20250218	144100	7481929900	97500	97700	97800	97500	280
235	20250218	144000	7454588300	97800	97700	97800	97600	235
236	20250218	143900	7431633500	97700	97400	97800	97400	1081
237	20250218	143800	7326108000	97400	97500	97600	97300	351
238	20250218	143700	7291900200	97500	97400	97500	97400	194
239	20250218	143600	7272997200	97400	97300	97500	97300	204
240	20250218	143500	7253119900	97400	97400	97500	97300	212
241	20250218	143400	7232470800	97400	97400	97500	97400	191
242	20250218	143300	7213858000	97500	97500	97500	97300	229
243	20250218	143200	7191547100	97400	97400	97600	97400	177
244	20250218	143100	7174294800	97500	97400	97600	97300	265
245	20250218	143000	7148473500	97400	97400	97600	97400	280
246	20250218	142900	7121186000	97500	97500	97600	97300	203
247	20250218	142800	7101409500	97500	97500	97600	97300	123
248	20250218	142700	7089420300	97500	97500	97700	97400	186
249	20250218	142600	7071279200	97500	97600	97700	97400	177
250	20250218	142500	7054016200	97600	97600	97700	97500	187
251	20250218	142400	7035771200	97600	97500	97600	97500	206
252	20250218	142300	7015679200	97500	97500	97600	97500	174
253	20250218	142200	6998706600	97500	97700	97700	97500	265
254	20250218	142100	6972847600	97700	97500	97700	97500	373
255	20250218	142000	6936451500	97500	97600	97700	97500	271
256	20250218	141900	6910006600	97600	97600	97700	97500	232
257	20250218	141800	6887362000	97700	97600	97700	97600	156
258	20250218	141700	6872131200	97600	97400	97700	97400	1312
259	20250218	141600	6744148500	97400	97300	97500	97200	725
260	20250218	141500	6673570600	97300	97200	97300	97100	154
261	20250218	141400	6658611700	97200	97100	97300	97000	182
262	20250218	141300	6640928800	97200	97200	97200	97000	186
263	20250218	141200	6622860800	97200	97100	97200	97000	134
264	20250218	141100	6609847000	97100	97200	97300	97000	198
265	20250218	141000	6590619800	97200	97100	97200	97000	153
266	20250218	140900	6575762400	97000	97100	97100	97000	200
267	20250218	140800	6556354300	97100	97100	97200	97000	176
268	20250218	140700	6539263900	97100	97100	97200	97000	85
269	20250218	140600	6531009200	97200	97100	97200	97000	207
270	20250218	140500	6510914100	97100	97100	97200	97000	241
271	20250218	140400	6487511200	97200	97100	97200	97000	158
272	20250218	140300	6472164400	97100	97000	97200	97000	179
273	20250218	140200	6454786500	97000	96900	97100	96900	201
274	20250218	140100	6435281100	96900	96900	97100	96900	142
275	20250218	140000	6421507100	96900	97000	97100	96900	185
276	20250218	135900	6403563000	97100	97000	97100	96900	186
277	20250218	135800	6385521700	97000	97200	97200	97000	119
278	20250218	135700	6373970200	97100	97100	97100	97000	189
279	20250218	135600	6355629700	97000	97000	97100	96900	167
280	20250218	135500	6339426400	96900	97000	97100	96900	135
281	20250218	135400	6326331700	97100	97100	97200	96900	151
282	20250218	135300	6311682200	97000	97000	97100	96900	150
283	20250218	135200	6297134600	97000	97200	97300	96900	114
284	20250218	135100	6286067200	97300	97100	97300	96900	274
285	20250218	135000	6259463500	97100	97200	97300	97100	121
286	20250218	134900	6247708700	97200	97300	97300	97100	134
287	20250218	134800	6234689700	97200	97200	97300	97000	239
288	20250218	134700	6211468300	97200	97100	97300	97100	120
289	20250218	134600	6199807600	97200	97200	97300	97100	216
290	20250218	134500	6178810400	97200	97200	97300	97100	184
291	20250218	134400	6160923000	97300	97100	97300	97100	154
292	20250218	134300	6145950700	97100	97300	97300	97000	245
293	20250218	134200	6122139000	97300	97100	97300	97000	199
294	20250218	134100	6102809200	97100	97100	97200	97000	147
295	20250218	134000	6088531100	97100	97000	97200	97000	244
296	20250218	133900	6064844600	97100	97100	97200	97000	195
297	20250218	133800	6045910700	97100	97200	97200	97000	131
298	20250218	133700	6033190600	97200	97200	97300	97000	211
299	20250218	133600	6012690400	97200	97100	97300	97000	282
300	20250218	133500	5985293000	97100	97100	97300	97000	150
301	20250218	133400	5970715800	97100	97200	97300	97000	176
302	20250218	133300	5953616100	97100	97300	97300	97000	195
303	20250218	133200	5934668700	97300	97200	97300	97000	447
304	20250218	133100	5891228900	97100	97300	97400	97100	230
305	20250218	133000	5868861600	97300	97300	97400	97200	173
306	20250218	132900	5852028800	97300	97300	97400	97200	154
307	20250218	132800	5837038600	97300	97300	97400	97200	184
308	20250218	132700	5819145300	97200	97300	97300	97200	126
309	20250218	132600	5806895600	97200	97100	97300	97000	227
310	20250218	132500	5784837400	97300	97300	97400	97100	313
311	20250218	132400	5754407600	97300	97000	97300	97000	592
312	20250218	132300	5696874000	97100	97100	97200	97000	171
313	20250218	132200	5680272400	97100	97000	97200	97000	209
314	20250218	132100	5659984100	97000	97200	97200	97000	139
315	20250218	132000	5646488200	97100	97100	97200	97100	192
316	20250218	131900	5627841000	97100	97100	97200	97100	196
317	20250218	131800	5608801500	97100	97100	97200	97000	264
318	20250218	131700	5583173100	97100	97000	97200	96900	189
319	20250218	131600	5564831200	97000	97000	97100	96900	211
320	20250218	131500	5544360500	97000	97000	97100	96900	161
321	20250218	131400	5528746600	97000	97000	97200	96900	1158
322	20250218	131300	5416335400	97000	96800	97000	96600	408
323	20250218	131200	5376839700	96800	96700	96900	96600	133
324	20250218	131100	5363974500	96600	96600	96900	96600	159
325	20250218	131000	5348600900	96700	96600	96800	96600	140
326	20250218	130900	5335067500	96600	96700	96800	96600	133
327	20250218	130800	5322207500	96700	96600	96800	96600	116
328	20250218	130700	5310988900	96600	96600	96800	96600	188
329	20250218	130600	5292819900	96700	96700	96900	96600	177
330	20250218	130500	5275703200	96600	96800	96800	96600	126
331	20250218	130400	5263515300	96700	96700	96800	96600	206
332	20250218	130300	5243599500	96700	96800	96900	96700	105
333	20250218	130200	5233439300	96800	96900	97000	96700	146
334	20250218	130100	5219311300	96900	96900	97000	96700	157
335	20250218	130000	5204114700	96900	96700	97000	96700	241
336	20250218	125900	5180796300	96700	97000	97100	96700	122
337	20250218	125800	5168981300	96900	96800	97000	96800	131
338	20250218	125700	5156290200	96900	96800	97000	96800	168
339	20250218	125600	5140016100	96800	97000	97000	96800	190
340	20250218	125500	5121605600	96900	97000	97000	96800	166
341	20250218	125400	5105523500	97000	96800	97100	96700	391
342	20250218	125300	5067606900	96900	96800	96900	96700	225
343	20250218	125200	5045825600	96800	96800	97000	96700	148
344	20250218	125100	5031496300	96800	96900	97000	96800	118
345	20250218	125000	5020065200	96900	96800	97000	96800	312
346	20250218	124900	4989837700	96900	96900	96900	96800	138
347	20250218	124800	4976477200	96900	96800	97000	96800	190
348	20250218	124700	4958064900	96800	96800	96900	96800	101
349	20250218	124600	4948286300	96800	96800	96900	96800	232
350	20250218	124500	4925821200	96900	96900	97000	96800	127
351	20250218	124400	4913520100	97000	96800	97000	96800	128
352	20250218	124300	4901123800	96900	96800	97000	96800	146
353	20250218	124200	4886983400	96800	96800	96900	96800	187
354	20250218	124100	4868876800	96900	96800	97000	96700	250
355	20250218	124000	4844672800	96800	96800	96900	96800	175
356	20250218	123900	4827725300	96800	96800	96900	96800	108
357	20250218	123800	4817269100	96800	96900	97000	96800	151
358	20250218	123700	4802643300	96900	96900	97100	96900	649
359	20250218	123600	4739713000	96900	97000	97100	96900	233
360	20250218	123500	4717120800	97100	96800	97100	96800	179
361	20250218	123400	4699755900	96900	97000	97000	96800	266
362	20250218	123300	4673979600	97000	97100	97100	96800	188
363	20250218	123200	4655758400	97000	97000	97100	97000	125
364	20250218	123100	4643631700	97000	97100	97100	97000	213
365	20250218	123000	4622961000	97000	97000	97100	97000	172
366	20250218	122900	4606270800	97000	97000	97100	96900	149
367	20250218	122800	4591814100	97000	96900	97100	96900	596
368	20250218	122700	4533996200	96900	96900	97000	96900	124
369	20250218	122600	4521978200	96900	96800	97000	96800	298
370	20250218	122500	4493099000	96800	96800	97000	96800	130
371	20250218	122400	4480506800	96800	96800	97000	96800	138
372	20250218	122300	4467135800	96900	96900	97000	96800	212
373	20250218	122200	4446591600	96900	96900	96900	96700	162
374	20250218	122100	4430908100	96900	96800	97000	96800	132
375	20250218	122000	4418119500	96900	96900	97000	96700	249
376	20250218	121900	4394012200	96800	96800	97000	96800	122
377	20250218	121800	4382193000	96800	97000	97000	96700	97
378	20250218	121700	4372800400	96800	96900	96900	96800	217
379	20250218	121600	4351787600	96800	96900	97000	96800	194
380	20250218	121500	4332997700	96900	96900	97100	96900	118
381	20250218	121400	4321557600	96900	96900	97000	96900	181
382	20250218	121300	4304011800	96900	96800	97000	96700	551
383	20250218	121200	4250615400	96900	96700	96900	96600	155
384	20250218	121100	4235620900	96700	96800	96800	96600	163
385	20250218	121000	4219862100	96700	96600	96900	96600	108
386	20250218	120900	4209420400	96700	96600	96800	96600	253
387	20250218	120800	4184960100	96700	96800	96900	96600	161
388	20250218	120700	4169389200	96800	96800	96800	96700	226
389	20250218	120600	4147516000	96700	96800	96800	96600	199
390	20250218	120500	4128283000	96700	96600	96800	96600	506
391	20250218	120400	4079362300	96600	96500	96700	96500	146
392	20250218	120300	4065260700	96600	96500	96700	96500	131
393	20250218	120200	4052613800	96600	96500	96700	96500	253
394	20250218	120100	4028191300	96500	96700	96700	96500	118
395	20250218	120000	4016799100	96600	96700	96700	96500	174
396	20250218	115900	3999982200	96600	96600	96700	96500	135
397	20250218	115800	3986946400	96600	96700	96800	96600	154
398	20250218	115700	3972061100	96700	96600	96800	96500	123
399	20250218	115600	3960175900	96600	96700	96800	96600	357
400	20250218	115500	3925634000	96700	96600	96700	96600	239
401	20250218	115400	3902535500	96700	96600	96700	96600	133
402	20250218	115300	3889686700	96600	96800	96800	96600	238
403	20250218	115200	3866680600	96700	96700	96800	96600	135
404	20250218	115100	3853626800	96600	96600	96700	96600	615
405	20250218	115000	3794210100	96500	96400	96500	96300	374
406	20250218	114900	3758144600	96300	96300	96400	96200	159
407	20250218	114800	3742834900	96200	96100	96400	96100	318
408	20250218	114700	3712224600	96100	96200	96300	96100	196
409	20250218	114600	3693380000	96200	96200	96400	96100	178
410	20250218	114500	3676254300	96300	96300	96400	96200	185
411	20250218	114400	3658447000	96200	96300	96300	96200	210
412	20250218	114300	3638237800	96300	96200	96300	96100	180
413	20250218	114200	3620925700	96200	96100	96300	96100	167
414	20250218	114100	3604867600	96100	96200	96300	96100	121
415	20250218	114000	3593229300	96100	96300	96300	96100	200
416	20250218	113900	3574003000	96300	96200	96300	96100	217
417	20250218	113800	3553136300	96200	96200	96300	96100	94
418	20250218	113700	3544099600	96200	96100	96400	96100	248
419	20250218	113600	3520239900	96200	96100	96300	96100	139
420	20250218	113500	3506878300	96100	96300	96300	96000	140
421	20250218	113400	3493422300	96200	96000	96200	96000	138
422	20250218	113300	3480163100	96000	96100	96200	96000	241
423	20250218	113200	3457012300	96100	96100	96300	96000	147
424	20250218	113100	3442877800	96200	96100	96200	96000	128
425	20250218	113000	3430581600	96100	96100	96200	96000	110
426	20250218	112900	3420016300	96100	96100	96300	96000	271
427	20250218	112800	3393965800	96200	96200	96300	96100	141
428	20250218	112700	3380403700	96200	96000	96200	96000	157
429	20250218	112600	3365316000	96100	96100	96300	96000	154
430	20250218	112500	3350514500	96100	95900	96200	95900	196
431	20250218	112400	3331681300	96000	96000	96200	95900	189
432	20250218	112300	3313535600	96000	96100	96100	95900	152
433	20250218	112200	3298948100	96100	96000	96100	95900	238
434	20250218	112100	3276113300	96000	95900	96000	95900	144
435	20250218	112000	3262300200	96000	96000	96200	96000	549
436	20250218	111900	3209588900	96000	96200	96200	96000	117
437	20250218	111800	3198347200	96100	96300	96300	96100	227
438	20250218	111700	3176524000	96100	96100	96300	96100	104
439	20250218	111600	3166521900	96100	96100	96300	96000	133
440	20250218	111500	3153742600	96100	96100	96300	96000	245
441	20250218	111400	3130196200	96200	96200	96300	96100	95
442	20250218	111300	3121057300	96200	96100	96400	96100	144
443	20250218	111200	3107203200	96100	96200	96300	96000	233
444	20250218	111100	3084790100	96100	96100	96200	96000	262
445	20250218	111000	3059630900	96100	96100	96200	96000	98
446	20250218	110900	3050217600	96000	96100	96300	96000	188
447	20250218	110800	3032154200	96200	96200	96300	96000	144
448	20250218	110700	3018314500	96200	96100	96300	96100	198
449	20250218	110600	2999274900	96200	96200	96400	96100	226
450	20250218	110500	2977530400	96100	96100	96200	96000	132
451	20250218	110400	2964842400	96100	96100	96200	96000	270
452	20250218	110300	2938897900	96100	96000	96200	96000	106
453	20250218	110200	2928710800	96000	96100	96200	96000	192
454	20250218	110100	2910258800	96100	96000	96200	96000	149
455	20250218	110000	2895943100	96000	96100	96200	96000	196
456	20250218	105900	2877118000	96100	96000	96300	96000	190
457	20250218	105800	2858853600	96100	96100	96100	95900	180
458	20250218	105700	2841571200	96000	95900	96200	95900	219
459	20250218	105600	2820529700	95900	96000	96000	95900	254
460	20250218	105500	2796155400	95900	96000	96200	95900	175
461	20250218	105400	2779361400	96000	96000	96200	96000	187
462	20250218	105300	2761397500	96000	96000	96100	95900	209
463	20250218	105200	2741333800	96100	96000	96100	95900	162
464	20250218	105100	2725779600	96000	96200	96200	96000	314
465	20250218	105000	2695620000	96200	96100	96300	96000	136
466	20250218	104900	2682550300	96100	96000	96500	95900	406
467	20250218	104800	2643499100	96000	96100	96100	95900	173
468	20250218	104700	2626894600	96000	95900	96000	95900	148
469	20250218	104600	2612696200	95900	96000	96100	95900	242
470	20250218	104500	2589461800	96000	96000	96200	96000	144
471	20250218	104400	2575633300	96000	95900	96100	95900	224
472	20250218	104300	2554126600	95900	95900	96100	95900	238
473	20250218	104200	2531294200	95900	95900	96000	95900	310
474	20250218	104100	2501554000	95900	96000	96100	95900	139
475	20250218	104000	2488214200	95900	96000	96100	95900	443
476	20250218	103900	2445699000	96000	95900	96100	95900	208
477	20250218	103800	2425735200	96000	95900	96100	95900	259
478	20250218	103700	2400877400	96000	96000	96000	95900	206
479	20250218	103600	2381115400	95900	95900	96000	95900	169
480	20250218	103500	2364905200	95900	96000	96100	95900	223
481	20250218	103400	2343498600	96000	96100	96200	95900	230
482	20250218	103300	2321402200	96100	96200	96300	96000	2978
483	20250218	103200	2035248500	96300	96300	96300	96200	155
484	20250218	103100	2020330700	96200	96200	96300	96200	160
485	20250218	103000	2004934500	96300	96200	96300	96200	150
486	20250218	102900	1990498100	96200	96200	96300	96200	106
487	20250218	102800	1980298600	96200	96200	96300	96200	136
488	20250218	102700	1967210300	96200	96200	96400	96200	178
489	20250218	102600	1950080800	96400	96200	96400	96200	146
490	20250218	102500	1936027700	96200	96300	96400	96200	1129
491	20250218	102400	1827305000	96300	96400	96400	96300	233
492	20250218	102300	1804847700	96400	96500	96500	96400	205
493	20250218	102200	1785083200	96500	96400	96500	96400	119
494	20250218	102100	1773610700	96400	96400	96500	96400	164
495	20250218	102000	1757798800	96400	96400	96500	96400	98
496	20250218	101900	1748346100	96500	96500	96500	96400	99
497	20250218	101800	1738798500	96400	96500	96600	96400	347
498	20250218	101700	1705312800	96500	96500	96500	96500	62
499	20250218	101600	1699329800	96600	96600	96600	96500	470
500	20250218	101500	1653953800	96600	96600	96700	96600	46
501	20250218	101400	1649509700	96700	96600	96700	96600	75
502	20250218	101300	1642263100	96700	96700	96800	96600	291
503	20250218	101200	1614122600	96700	96700	96800	96700	44
504	20250218	101100	1609866500	96700	96800	96800	96700	129
505	20250218	101000	1597385300	96800	96800	96900	96700	120
506	20250218	100900	1585770700	96700	96700	96800	96700	115
507	20250218	100800	1574643600	96600	96600	96700	96600	75
508	20250218	100700	1567397100	96600	96600	96700	96600	78
509	20250218	100600	1559861800	96600	96600	96700	96500	217
510	20250218	100500	1538901000	96600	96700	96700	96500	46
511	20250218	100400	1534457400	96700	96600	96700	96600	77
512	20250218	100300	1527018600	96600	96600	96700	96600	76
513	20250218	100200	1519676200	96600	96600	96700	96600	130
514	20250218	100100	1507116600	96600	96500	96600	96500	115
515	20250218	100000	1496015900	96500	96500	96700	96500	114
516	20250218	095900	1485011100	96600	96600	96600	96500	133
517	20250218	095800	1472168500	96600	96600	96700	96500	277
518	20250218	095700	1445433300	96600	96600	96700	96600	138
519	20250218	095600	1432102100	96600	96800	96800	96600	148
520	20250218	095500	1417788800	96800	96900	96900	96800	130
521	20250218	095400	1405195300	96900	96800	97000	96700	116
522	20250218	095300	1393963000	96900	96700	96900	96700	201
523	20250218	095200	1374513100	96700	96700	96800	96700	127
524	20250218	095100	1362229000	97000	96800	97100	96700	154
525	20250218	095000	1347320000	96900	96600	96900	96500	116
526	20250218	094900	1336112800	96600	96600	96700	96500	139
527	20250218	094800	1322687800	96700	96600	96700	96500	109
528	20250218	094700	1312163700	96500	96600	96700	96500	210
529	20250218	094600	1291889000	96500	96500	96600	96500	192
530	20250218	094500	1273359900	96600	96400	96600	96400	222
531	20250218	094400	1251927800	96400	96600	96600	96300	408
532	20250218	094300	1212582300	96600	96500	96600	96500	190
533	20250218	094200	1194244700	96500	96600	96700	96500	194
534	20250218	094100	1175502000	96700	96500	96700	96500	329
535	20250218	094000	1143710400	96500	96700	96800	96400	1353
536	20250218	093900	1013058300	96700	96900	96900	96700	260
537	20250218	093800	987894200	96900	96900	96900	96900	84
538	20250218	093700	979754600	96900	96900	97000	96900	331
539	20250218	093600	947679400	96900	96900	97000	96900	134
540	20250218	093500	934687900	97000	97000	97100	97000	215
541	20250218	093400	913832500	97000	96700	97000	96700	179
542	20250218	093300	896495300	96700	96900	96900	96700	737
543	20250218	093200	825179100	96900	96900	96900	96800	101
544	20250218	093100	815395300	96900	96900	97000	96900	284
545	20250218	093000	787873500	96800	96800	97000	96700	245
546	20250218	092900	764155200	96800	96900	96900	96800	248
547	20250218	092800	740146500	96800	96900	96900	96800	226
548	20250218	092700	718254700	96900	97100	97100	96800	55
549	20250218	092600	712924900	96800	97100	97300	96800	648
550	20250218	092500	650135600	97100	97400	97400	97100	693
551	20250218	092400	582750900	97400	97200	97400	97200	231
552	20250218	092300	560287600	97200	97200	97200	97100	131
553	20250218	092200	547560500	97100	97200	97200	97000	179
554	20250218	092100	530179500	97200	97100	97300	97000	676
555	20250218	092000	464592300	97100	97300	97300	97100	299
556	20250218	091900	435544000	97300	97200	97300	97200	80
557	20250218	091800	427767200	97300	97200	97300	97200	101
558	20250218	091700	417944500	97200	97300	97400	97200	46
559	20250218	091600	413470000	97300	97300	97500	97000	394
560	20250218	091500	375171000	97200	97100	97200	97000	294
561	20250218	091400	346607200	97100	97200	97200	97000	406
562	20250218	091300	307184000	97200	97500	97600	97200	620
563	20250218	091200	246818100	97500	97500	97600	97400	113
564	20250218	091100	235798300	97600	97900	97900	97600	213
565	20250218	091000	214978300	97900	97900	97900	97900	18
566	20250218	090900	213216100	97900	98100	98100	97900	124
567	20250218	090800	201057200	98100	98300	98300	98100	105
568	20250218	090700	190740500	98300	97900	98300	97900	235
569	20250218	090600	167697400	97900	98000	98000	97900	19
570	20250218	090500	165837200	98000	97900	98000	97900	16
571	20250218	090400	164270500	97900	97400	97900	97400	169
572	20250218	090300	147791300	97400	97300	97400	97300	26
573	20250218	090200	145260900	97400	97300	97600	97000	905
574	20250218	090100	57265300	97300	98000	98500	97300	184
575	20250218	090000	39310100	98600	98600	98600	97900	400