KissMeData/025000/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	191100	169345550	43300	43300	43300	43300	25
3	20250218	191000	169345550	43300	43300	43300	43300	0
4	20250218	190900	169345550	43300	43300	43300	43300	0
5	20250218	190800	169345550	43300	43300	43300	43300	0
6	20250218	190700	169345550	43300	43300	43300	43300	0
7	20250218	190600	169345550	43300	43300	43300	43300	0
8	20250218	190500	169345550	43300	43300	43300	43300	0
9	20250218	190400	169345550	43300	43300	43300	43300	0
10	20250218	190300	169345550	43300	43300	43300	43300	0
11	20250218	190200	169345550	43300	43300	43300	43300	0
12	20250218	190100	169345550	43300	43300	43300	43300	0
13	20250218	190000	169345550	43300	43300	43300	43300	0
14	20250218	185900	169345550	43300	43300	43300	43300	0
15	20250218	185800	169345550	43300	43300	43300	43300	0
16	20250218	185700	169345550	43300	43300	43300	43300	0
17	20250218	185600	169345550	43300	43300	43300	43300	0
18	20250218	185500	169345550	43300	43300	43300	43300	0
19	20250218	185400	169345550	43300	43300	43300	43300	0
20	20250218	185300	169345550	43300	43300	43300	43300	0
21	20250218	185200	169345550	43300	43300	43300	43300	0
22	20250218	185100	169345550	43300	43300	43300	43300	0
23	20250218	185000	169345550	43300	43300	43300	43300	0
24	20250218	184900	169345550	43300	43300	43300	43300	0
25	20250218	184800	169345550	43300	43300	43300	43300	0
26	20250218	184700	169345550	43300	43300	43300	43300	0
27	20250218	184600	169345550	43300	43300	43300	43300	0
28	20250218	184500	169345550	43300	43300	43300	43300	0
29	20250218	184400	169345550	43300	43300	43300	43300	0
30	20250218	184300	169345550	43300	43300	43300	43300	0
31	20250218	184200	169345550	43300	43300	43300	43300	0
32	20250218	184100	169345550	43300	43300	43300	43300	25
33	20250218	184000	169345550	43300	43300	43300	43300	0
34	20250218	183900	169345550	43300	43300	43300	43300	0
35	20250218	183800	169345550	43300	43300	43300	43300	0
36	20250218	183700	169345550	43300	43300	43300	43300	0
37	20250218	183600	169345550	43300	43300	43300	43300	0
38	20250218	183500	169345550	43300	43300	43300	43300	0
39	20250218	183400	169345550	43300	43300	43300	43300	0
40	20250218	183300	169345550	43300	43300	43300	43300	0
41	20250218	183200	169345550	43300	43300	43300	43300	0
42	20250218	183100	169345550	43300	43300	43300	43300	0
43	20250218	183000	169345550	43300	43300	43300	43300	0
44	20250218	182900	169345550	43300	43300	43300	43300	0
45	20250218	182800	169345550	43300	43300	43300	43300	0
46	20250218	182700	169345550	43300	43300	43300	43300	0
47	20250218	182600	169345550	43300	43300	43300	43300	0
48	20250218	182500	169345550	43300	43300	43300	43300	0
49	20250218	182400	169345550	43300	43300	43300	43300	0
50	20250218	182300	169345550	43300	43300	43300	43300	0
51	20250218	182200	169345550	43300	43300	43300	43300	0
52	20250218	182100	169345550	43300	43300	43300	43300	0
53	20250218	182000	169345550	43300	43300	43300	43300	0
54	20250218	181900	169345550	43300	43300	43300	43300	0
55	20250218	181800	169345550	43300	43300	43300	43300	0
56	20250218	181700	169345550	43300	43300	43300	43300	0
57	20250218	181600	169345550	43300	43300	43300	43300	0
58	20250218	181500	169345550	43300	43300	43300	43300	0
59	20250218	181400	169345550	43300	43300	43300	43300	0
60	20250218	181300	169345550	43300	43300	43300	43300	0
61	20250218	181200	169345550	43300	43300	43300	43300	0
62	20250218	181100	169345550	43300	43300	43300	43300	25
63	20250218	181000	169345550	43300	43300	43300	43300	0
64	20250218	180900	169345550	43300	43300	43300	43300	0
65	20250218	180800	169345550	43300	43300	43300	43300	0
66	20250218	180700	169345550	43300	43300	43300	43300	0
67	20250218	180600	169345550	43300	43300	43300	43300	0
68	20250218	180500	169345550	43300	43300	43300	43300	0
69	20250218	180400	169345550	43300	43300	43300	43300	0
70	20250218	180300	169345550	43300	43300	43300	43300	0
71	20250218	180200	169345550	43300	43300	43300	43300	0
72	20250218	180100	169345550	43300	43300	43300	43300	0
73	20250218	180000	169345550	43300	43300	43300	43300	0
74	20250218	175900	169345550	43300	43300	43300	43300	0
75	20250218	175800	169345550	43300	43300	43300	43300	0
76	20250218	175700	169345550	43300	43300	43300	43300	0
77	20250218	175600	169345550	43300	43300	43300	43300	0
78	20250218	175500	169345550	43300	43300	43300	43300	0
79	20250218	175400	169345550	43300	43300	43300	43300	0
80	20250218	175300	169345550	43300	43300	43300	43300	0
81	20250218	175200	169345550	43300	43300	43300	43300	0
82	20250218	175100	169345550	43300	43300	43300	43300	0
83	20250218	175000	169345550	43300	43300	43300	43300	0
84	20250218	174900	169345550	43300	43300	43300	43300	0
85	20250218	174800	169345550	43300	43300	43300	43300	0
86	20250218	174700	169345550	43300	43300	43300	43300	0
87	20250218	174600	169345550	43300	43300	43300	43300	0
88	20250218	174500	169345550	43300	43300	43300	43300	0
89	20250218	174400	169345550	43300	43300	43300	43300	0
90	20250218	174300	169345550	43300	43300	43300	43300	0
91	20250218	174200	169345550	43300	43300	43300	43300	0
92	20250218	174100	169345550	43300	43300	43300	43300	25
93	20250218	174000	169345550	43300	43300	43300	43300	0
94	20250218	173900	169345550	43300	43300	43300	43300	0
95	20250218	173800	169345550	43300	43300	43300	43300	0
96	20250218	173700	169345550	43300	43300	43300	43300	0
97	20250218	173600	169345550	43300	43300	43300	43300	0
98	20250218	173500	169345550	43300	43300	43300	43300	0
99	20250218	173400	169345550	43300	43300	43300	43300	0
100	20250218	173300	169345550	43300	43300	43300	43300	0
101	20250218	173200	169345550	43300	43300	43300	43300	0
102	20250218	173100	169345550	43300	43300	43300	43300	0
103	20250218	173000	169345550	43300	43300	43300	43300	0
104	20250218	172900	169345550	43300	43300	43300	43300	0
105	20250218	172800	169345550	43300	43300	43300	43300	0
106	20250218	172700	169345550	43300	43300	43300	43300	0
107	20250218	172600	169345550	43300	43300	43300	43300	0
108	20250218	172500	169345550	43300	43300	43300	43300	0
109	20250218	172400	169345550	43300	43300	43300	43300	0
110	20250218	172300	169345550	43300	43300	43300	43300	0
111	20250218	172200	169345550	43300	43300	43300	43300	0
112	20250218	172100	169345550	43300	43300	43300	43300	0
113	20250218	172000	169345550	43300	43300	43300	43300	0
114	20250218	171900	169345550	43300	43300	43300	43300	0
115	20250218	171800	169345550	43300	43300	43300	43300	0
116	20250218	171700	169345550	43300	43300	43300	43300	0
117	20250218	171600	169345550	43300	43300	43300	43300	0
118	20250218	171500	169345550	43300	43300	43300	43300	0
119	20250218	171400	169345550	43300	43300	43300	43300	0
120	20250218	171300	169345550	43300	43300	43300	43300	0
121	20250218	171200	169345550	43300	43300	43300	43300	0
122	20250218	171100	169345550	43300	43300	43300	43300	25
123	20250218	171000	169345550	43300	43300	43300	43300	0
124	20250218	170900	169345550	43300	43300	43300	43300	0
125	20250218	170800	169345550	43300	43300	43300	43300	0
126	20250218	170700	169345550	43300	43300	43300	43300	0
127	20250218	170600	169345550	43300	43300	43300	43300	0
128	20250218	170500	169345550	43300	43300	43300	43300	0
129	20250218	170400	169345550	43300	43300	43300	43300	0
130	20250218	170300	169345550	43300	43300	43300	43300	0
131	20250218	170200	169345550	43300	43300	43300	43300	0
132	20250218	170100	169345550	43300	43300	43300	43300	0
133	20250218	170000	169345550	43300	43300	43300	43300	0
134	20250218	165900	169345550	43300	43300	43300	43300	0
135	20250218	165800	169345550	43300	43300	43300	43300	0
136	20250218	165700	169345550	43300	43300	43300	43300	0
137	20250218	165600	169345550	43300	43300	43300	43300	0
138	20250218	165500	169345550	43300	43300	43300	43300	0
139	20250218	165400	169345550	43300	43300	43300	43300	0
140	20250218	165300	169345550	43300	43300	43300	43300	0
141	20250218	165200	169345550	43300	43300	43300	43300	0
142	20250218	165100	169345550	43300	43300	43300	43300	0
143	20250218	165000	169345550	43300	43300	43300	43300	0
144	20250218	164900	169345550	43300	43300	43300	43300	0
145	20250218	164800	169345550	43300	43300	43300	43300	0
146	20250218	164700	169345550	43300	43300	43300	43300	0
147	20250218	164600	169345550	43300	43300	43300	43300	0
148	20250218	164500	169345550	43300	43300	43300	43300	0
149	20250218	164400	169345550	43300	43300	43300	43300	0
150	20250218	164300	169345550	43300	43300	43300	43300	0
151	20250218	164200	169345550	43300	43300	43300	43300	0
152	20250218	164100	169345550	43300	43300	43300	43300	25
153	20250218	164000	169345550	43300	43300	43300	43300	0
154	20250218	163900	169345550	43300	43300	43300	43300	0
155	20250218	163800	169345550	43300	43300	43300	43300	0
156	20250218	163700	169345550	43300	43300	43300	43300	0
157	20250218	163600	169345550	43300	43300	43300	43300	0
158	20250218	163500	169345550	43300	43300	43300	43300	0
159	20250218	163400	169345550	43300	43300	43300	43300	0
160	20250218	163300	169345550	43300	43300	43300	43300	0
161	20250218	163200	169345550	43300	43300	43300	43300	0
162	20250218	163100	169345550	43300	43300	43300	43300	0
163	20250218	163000	169345550	43300	43300	43300	43300	0
164	20250218	162900	169345550	43300	43300	43300	43300	0
165	20250218	162800	169345550	43300	43300	43300	43300	0
166	20250218	162700	169345550	43300	43300	43300	43300	0
167	20250218	162600	169345550	43300	43300	43300	43300	0
168	20250218	162500	169345550	43300	43300	43300	43300	0
169	20250218	162400	169345550	43300	43300	43300	43300	0
170	20250218	162300	169345550	43300	43300	43300	43300	0
171	20250218	162200	169345550	43300	43300	43300	43300	0
172	20250218	162100	169345550	43300	43300	43300	43300	0
173	20250218	162000	169345550	43300	43300	43300	43300	0
174	20250218	161900	169345550	43300	43300	43300	43300	0
175	20250218	161800	169345550	43300	43300	43300	43300	0
176	20250218	161700	169345550	43300	43300	43300	43300	0
177	20250218	161600	169345550	43300	43300	43300	43300	0
178	20250218	161500	169345550	43300	43300	43300	43300	0
179	20250218	161400	169345550	43300	43300	43300	43300	0
180	20250218	161300	169345550	43300	43300	43300	43300	0
181	20250218	161200	169345550	43300	43300	43300	43300	0
182	20250218	161100	169345550	43300	43300	43300	43300	25
183	20250218	161000	169345550	43300	43300	43300	43300	0
184	20250218	160900	169345550	43300	43300	43300	43300	0
185	20250218	160800	169345550	43300	43300	43300	43300	0
186	20250218	160700	169345550	43300	43300	43300	43300	0
187	20250218	160600	169345550	43300	43300	43300	43300	0
188	20250218	160500	169345550	43300	43300	43300	43300	0
189	20250218	160400	169345550	43300	43300	43300	43300	0
190	20250218	160300	169345550	43300	43300	43300	43300	0
191	20250218	160200	169345550	43300	43300	43300	43300	0
192	20250218	160100	169345550	43300	43300	43300	43300	0
193	20250218	160000	169345550	43300	43300	43300	43300	0
194	20250218	155900	169345550	43300	43300	43300	43300	0
195	20250218	155800	169345550	43300	43300	43300	43300	0
196	20250218	155700	169345550	43300	43300	43300	43300	0
197	20250218	155600	169345550	43300	43300	43300	43300	0
198	20250218	155500	169345550	43300	43300	43300	43300	0
199	20250218	155400	169345550	43300	43300	43300	43300	0
200	20250218	155300	169345550	43300	43300	43300	43300	0
201	20250218	155200	169345550	43300	43300	43300	43300	0
202	20250218	155100	169345550	43300	43300	43300	43300	0
203	20250218	155000	169345550	43300	43300	43300	43300	0
204	20250218	154900	169345550	43300	43300	43300	43300	0
205	20250218	154800	169345550	43300	43300	43300	43300	0
206	20250218	154700	169345550	43300	43300	43300	43300	0
207	20250218	154600	169345550	43300	43300	43300	43300	0
208	20250218	154500	169345550	43300	43300	43300	43300	0
209	20250218	154400	169345550	43300	43300	43300	43300	0
210	20250218	154300	169345550	43300	43300	43300	43300	0
211	20250218	154200	169345550	43300	43300	43300	43300	0
212	20250218	154100	169345550	43300	43300	43300	43300	25
213	20250218	154000	169345550	43300	43300	43300	43300	0
214	20250218	153900	169345550	43300	43300	43300	43300	0
215	20250218	153800	169345550	43300	43300	43300	43300	0
216	20250218	153700	169345550	43300	43300	43300	43300	0
217	20250218	153600	169345550	43300	43300	43300	43300	0
218	20250218	153500	169345550	43300	43300	43300	43300	0
219	20250218	153400	169345550	43300	43300	43300	43300	0
220	20250218	153300	169345550	43300	43300	43300	43300	0
221	20250218	153200	169345550	43300	43300	43300	43300	0
222	20250218	153100	169345550	43300	43300	43300	43300	0
223	20250218	153000	169345550	43300	43300	43300	43300	25
224	20250218	152900	168263050	43200	43200	43200	43200	0
225	20250218	152800	168263050	43200	43200	43200	43200	0
226	20250218	152700	168263050	43200	43200	43200	43200	0
227	20250218	152600	168263050	43200	43200	43200	43200	0
228	20250218	152500	168263050	43200	43200	43200	43200	0
229	20250218	152400	168263050	43200	43200	43200	43200	0
230	20250218	152300	168263050	43200	43200	43200	43200	0
231	20250218	152200	168263050	43200	43200	43200	43200	0
232	20250218	152100	168263050	43200	43200	43200	43200	0
233	20250218	152000	168263050	43200	43200	43200	43200	0
234	20250218	151900	168263050	43200	43200	43200	43200	25
235	20250218	151800	167183050	43200	43200	43200	43200	7
236	20250218	151700	166880650	43200	43200	43250	43200	10
237	20250218	151600	166448300	43200	43250	43250	43200	16
238	20250218	151500	165756400	43250	43250	43250	43250	2
239	20250218	151400	165669900	43200	43250	43250	43200	56
240	20250218	151300	163250250	43250	43250	43250	43250	7
241	20250218	151200	162947500	43250	43200	43250	43200	10
242	20250218	151100	162515450	43250	43250	43250	43250	4
243	20250218	151000	162342450	43250	43250	43250	43250	3
244	20250218	150900	162212700	43250	43250	43250	43250	2
245	20250218	150800	162126200	43250	43200	43250	43200	24
246	20250218	150700	161088650	43250	43250	43250	43250	1
247	20250218	150600	161045400	43250	43200	43250	43200	10
248	20250218	150500	160613300	43250	43200	43250	43200	2
249	20250218	150400	160526850	43250	43200	43250	43200	12
250	20250218	150300	160008400	43250	43250	43250	43250	4
251	20250218	150200	159835400	43250	43250	43250	43250	1
252	20250218	150100	159792150	43250	43250	43250	43200	42
253	20250218	150000	157976150	43250	43250	43250	43250	3
254	20250218	145900	157846400	43250	43250	43250	43250	10
255	20250218	145800	157413900	43250	43250	43250	43250	2
256	20250218	145700	157327400	43250	43250	43250	43250	15
257	20250218	145600	156678650	43250	43250	43250	43250	7
258	20250218	145500	156375900	43250	43250	43250	43250	2
259	20250218	145400	156289400	43250	43250	43250	43250	2
260	20250218	145300	156202900	43250	43250	43250	43200	15
261	20250218	145200	155554300	43250	43250	43250	43250	1
262	20250218	145100	155511050	43250	43250	43250	43250	9
263	20250218	145000	155121800	43250	43250	43250	43250	4
264	20250218	144900	154948800	43250	43250	43250	43250	7
265	20250218	144800	154646050	43250	43250	43250	43250	1
266	20250218	144700	154602800	43250	43250	43250	43250	2
267	20250218	144600	154516300	43250	43300	43300	43250	25
268	20250218	144500	153433850	43250	43250	43250	43250	2
269	20250218	144400	153347350	43250	43250	43250	43250	2
270	20250218	144300	153260850	43250	43250	43250	43250	1
271	20250218	144200	153217600	43250	43250	43250	43250	24
272	20250218	144100	152179600	43250	43250	43250	43250	1
273	20250218	144000	152136350	43250	43250	43250	43250	3
274	20250218	143900	152006600	43250	43250	43250	43250	2
275	20250218	143800	151920100	43250	43250	43250	43250	1
276	20250218	143700	151876850	43250	43250	43250	43250	3
277	20250218	143600	151747100	43250	43250	43250	43250	1
278	20250218	143500	151703850	43250	43250	43250	43250	6
279	20250218	143400	151444350	43250	43250	43250	43250	3
280	20250218	143300	151314600	43250	43250	43250	43250	2
281	20250218	143200	151228100	43300	43300	43300	43300	1
282	20250218	143100	151184800	43250	43250	43250	43250	0
283	20250218	143000	151184800	43250	43250	43250	43250	0
284	20250218	142900	151184800	43250	43250	43250	43250	0
285	20250218	142800	151184800	43250	43250	43250	43250	0
286	20250218	142700	151184800	43250	43250	43250	43250	0
287	20250218	142600	151184800	43250	43250	43250	43250	1
288	20250218	142500	151141550	43300	43300	43300	43300	0
289	20250218	142400	151141550	43300	43300	43300	43300	1
290	20250218	142300	151098250	43250	43250	43250	43250	1
291	20250218	142200	151055000	43250	43250	43250	43250	0
292	20250218	142100	151055000	43250	43250	43250	43250	0
293	20250218	142000	151055000	43250	43250	43250	43250	0
294	20250218	141900	151055000	43250	43250	43250	43250	0
295	20250218	141800	151055000	43250	43250	43250	43250	0
296	20250218	141700	151055000	43250	43250	43250	43250	0
297	20250218	141600	151055000	43250	43250	43250	43250	0
298	20250218	141500	151055000	43250	43250	43250	43250	7
299	20250218	141400	150752250	43250	43250	43250	43250	0
300	20250218	141300	150752250	43250	43250	43250	43250	1
301	20250218	141200	150709000	43250	43250	43250	43250	1
302	20250218	141100	150665750	43300	43300	43300	43300	0
303	20250218	141000	150665750	43300	43300	43300	43300	0
304	20250218	140900	150665750	43300	43300	43300	43300	2
305	20250218	140800	150579150	43300	43300	43300	43300	0
306	20250218	140700	150579150	43300	43300	43300	43300	1
307	20250218	140600	150535850	43300	43300	43300	43300	0
308	20250218	140500	150535850	43300	43300	43300	43300	1
309	20250218	140400	150492550	43250	43250	43250	43250	0
310	20250218	140300	150492550	43250	43250	43250	43250	0
311	20250218	140200	150492550	43250	43250	43250	43250	0
312	20250218	140100	150492550	43250	43250	43250	43250	1
313	20250218	140000	150449300	43250	43250	43250	43250	4
314	20250218	135900	150276300	43250	43250	43250	43250	5
315	20250218	135800	150060050	43250	43250	43250	43250	4
316	20250218	135700	149887050	43250	43250	43250	43250	6
317	20250218	135600	149627550	43250	43250	43250	43250	5
318	20250218	135500	149411300	43250	43250	43250	43250	15
319	20250218	135400	148762550	43250	43250	43250	43250	5
320	20250218	135300	148546300	43250	43250	43250	43250	5
321	20250218	135200	148330050	43250	43250	43250	43250	7
322	20250218	135100	148027300	43250	43250	43250	43250	12
323	20250218	135000	147508300	43250	43250	43250	43250	5
324	20250218	134900	147292050	43250	43250	43250	43250	4
325	20250218	134800	147119050	43250	43250	43250	43250	4
326	20250218	134700	146946050	43300	43300	43300	43300	0
327	20250218	134600	146946050	43300	43300	43300	43300	11
328	20250218	134500	146469750	43300	43250	43300	43250	28
329	20250218	134400	145258700	43250	43250	43250	43250	0
330	20250218	134300	145258700	43250	43250	43250	43250	1
331	20250218	134200	145215450	43250	43250	43250	43250	0
332	20250218	134100	145215450	43250	43250	43250	43250	0
333	20250218	134000	145215450	43250	43250	43250	43250	1
334	20250218	133900	145172200	43250	43250	43250	43250	0
335	20250218	133800	145172200	43250	43250	43250	43250	0
336	20250218	133700	145172200	43250	43250	43250	43250	1
337	20250218	133600	145128950	43250	43250	43250	43250	0
338	20250218	133500	145128950	43250	43250	43250	43250	3
339	20250218	133400	144999200	43250	43250	43250	43250	0
340	20250218	133300	144999200	43250	43250	43250	43250	0
341	20250218	133200	144999200	43250	43250	43250	43250	0
342	20250218	133100	144999200	43250	43250	43250	43250	0
343	20250218	133000	144999200	43250	43250	43250	43250	1
344	20250218	132900	144955950	43250	43250	43250	43250	0
345	20250218	132800	144955950	43250	43250	43250	43250	2
346	20250218	132700	144869450	43300	43300	43300	43300	0
347	20250218	132600	144869450	43300	43300	43300	43300	1
348	20250218	132500	144826150	43300	43300	43300	43300	7
349	20250218	132400	144523050	43250	43250	43250	43250	0
350	20250218	132300	144523050	43250	43250	43250	43250	0
351	20250218	132200	144523050	43250	43250	43250	43250	1
352	20250218	132100	144479800	43250	43300	43300	43250	287
353	20250218	132000	132054000	43300	43300	43300	43300	0
354	20250218	131900	132054000	43300	43300	43300	43300	1
355	20250218	131800	132010700	43300	43300	43300	43300	0
356	20250218	131700	132010700	43300	43300	43300	43300	0
357	20250218	131600	132010700	43300	43300	43300	43300	1
358	20250218	131500	131967400	43350	43300	43350	43300	2
359	20250218	131400	131880750	43250	43250	43250	43250	0
360	20250218	131300	131880750	43250	43250	43250	43250	0
361	20250218	131200	131880750	43250	43250	43250	43250	0
362	20250218	131100	131880750	43250	43250	43250	43250	0
363	20250218	131000	131880750	43250	43250	43250	43250	1
364	20250218	130900	131837500	43250	43250	43250	43250	1
365	20250218	130800	131794250	43300	43300	43300	43300	6
366	20250218	130700	131534450	43300	43300	43300	43300	0
367	20250218	130600	131534450	43300	43300	43300	43300	1
368	20250218	130500	131491150	43300	43300	43300	43300	1
369	20250218	130400	131447850	43300	43300	43300	43300	0
370	20250218	130300	131447850	43300	43300	43300	43300	0
371	20250218	130200	131447850	43300	43300	43300	43300	1
372	20250218	130100	131404550	43300	43300	43300	43300	0
373	20250218	130000	131404550	43300	43300	43300	43300	0
374	20250218	125900	131404550	43300	43300	43300	43300	50
375	20250218	125800	129239550	43250	43250	43250	43250	0
376	20250218	125700	129239550	43250	43250	43250	43250	0
377	20250218	125600	129239550	43250	43250	43250	43250	1
378	20250218	125500	129196300	43250	43250	43250	43250	1
379	20250218	125400	129153050	43300	43300	43300	43300	0
380	20250218	125300	129153050	43300	43300	43300	43300	1
381	20250218	125200	129109750	43300	43300	43300	43300	0
382	20250218	125100	129109750	43300	43300	43300	43250	12
383	20250218	125000	128590250	43300	43300	43300	43300	0
384	20250218	124900	128590250	43300	43300	43300	43300	11
385	20250218	124800	128113950	43250	43250	43250	43250	0
386	20250218	124700	128113950	43250	43250	43250	43250	0
387	20250218	124600	128113950	43250	43300	43300	43250	258
388	20250218	124500	116943850	43300	43300	43300	43300	1
389	20250218	124400	116900550	43250	43250	43250	43250	0
390	20250218	124300	116900550	43250	43250	43250	43250	0
391	20250218	124200	116900550	43250	43250	43250	43250	0
392	20250218	124100	116900550	43250	43250	43250	43250	0
393	20250218	124000	116900550	43250	43250	43250	43250	1
394	20250218	123900	116857300	43250	43250	43250	43250	0
395	20250218	123800	116857300	43250	43250	43250	43250	0
396	20250218	123700	116857300	43250	43250	43250	43250	1
397	20250218	123600	116814050	43250	43250	43250	43250	1
398	20250218	123500	116770800	43250	43250	43250	43250	1
399	20250218	123400	116727550	43250	43250	43250	43250	0
400	20250218	123300	116727550	43250	43250	43250	43250	1
401	20250218	123200	116684300	43250	43250	43250	43250	0
402	20250218	123100	116684300	43250	43250	43250	43250	0
403	20250218	123000	116684300	43250	43300	43300	43250	55
404	20250218	122900	114303050	43300	43300	43300	43300	0
405	20250218	122800	114303050	43300	43300	43300	43300	0
406	20250218	122700	114303050	43300	43300	43300	43300	0
407	20250218	122600	114303050	43300	43300	43300	43300	1
408	20250218	122500	114259750	43300	43300	43300	43300	4
409	20250218	122400	114086550	43250	43250	43250	43250	0
410	20250218	122300	114086550	43250	43250	43250	43250	0
411	20250218	122200	114086550	43250	43250	43250	43250	0
412	20250218	122100	114086550	43250	43350	43350	43250	104
413	20250218	122000	109579150	43250	43250	43250	43250	0
414	20250218	121900	109579150	43250	43250	43250	43250	0
415	20250218	121800	109579150	43250	43250	43250	43250	0
416	20250218	121700	109579150	43250	43250	43250	43250	0
417	20250218	121600	109579150	43250	43250	43250	43250	2
418	20250218	121500	109492650	43250	43250	43250	43250	0
419	20250218	121400	109492650	43250	43250	43250	43250	0
420	20250218	121300	109492650	43250	43250	43250	43250	0
421	20250218	121200	109492650	43250	43300	43300	43250	33
422	20250218	121100	108065200	43300	43300	43300	43300	3
423	20250218	121000	107935300	43300	43300	43300	43300	0
424	20250218	120900	107935300	43300	43300	43300	43300	0
425	20250218	120800	107935300	43300	43300	43300	43300	0
426	20250218	120700	107935300	43300	43300	43300	43300	28
427	20250218	120600	106722900	43350	43350	43350	43350	2
428	20250218	120500	106636200	43350	43350	43350	43350	3
429	20250218	120400	106506150	43300	43300	43300	43300	230
430	20250218	120300	96547150	43250	43250	43250	43250	0
431	20250218	120200	96547150	43250	43250	43250	43250	0
432	20250218	120100	96547150	43250	43250	43250	43250	0
433	20250218	120000	96547150	43250	43250	43250	43250	0
434	20250218	115900	96547150	43250	43250	43250	43250	0
435	20250218	115800	96547150	43250	43250	43250	43250	0
436	20250218	115700	96547150	43250	43250	43250	43250	0
437	20250218	115600	96547150	43250	43250	43250	43250	2
438	20250218	115500	96460650	43250	43250	43250	43250	0
439	20250218	115400	96460650	43250	43250	43250	43250	0
440	20250218	115300	96460650	43250	43250	43250	43250	0
441	20250218	115200	96460650	43250	43250	43250	43250	0
442	20250218	115100	96460650	43250	43250	43250	43250	0
443	20250218	115000	96460650	43250	43250	43250	43250	0
444	20250218	114900	96460650	43250	43250	43250	43250	0
445	20250218	114800	96460650	43250	43250	43250	43250	0
446	20250218	114700	96460650	43250	43250	43250	43250	0
447	20250218	114600	96460650	43250	43300	43300	43250	3
448	20250218	114500	96330800	43300	43300	43300	43300	3
449	20250218	114400	96200900	43250	43250	43250	43250	0
450	20250218	114300	96200900	43250	43250	43250	43250	1
451	20250218	114200	96157650	43250	43250	43250	43250	0
452	20250218	114100	96157650	43250	43250	43250	43250	0
453	20250218	114000	96157650	43250	43250	43250	43250	0
454	20250218	113900	96157650	43250	43250	43250	43250	0
455	20250218	113800	96157650	43250	43250	43250	43250	0
456	20250218	113700	96157650	43250	43250	43250	43250	0
457	20250218	113600	96157650	43250	43250	43250	43250	3
458	20250218	113500	96027900	43300	43300	43300	43300	0
459	20250218	113400	96027900	43300	43300	43300	43300	0
460	20250218	113300	96027900	43300	43300	43300	43300	0
461	20250218	113200	96027900	43300	43300	43300	43300	0
462	20250218	113100	96027900	43300	43300	43300	43300	1
463	20250218	113000	95984600	43300	43300	43300	43300	0
464	20250218	112900	95984600	43300	43300	43300	43300	0
465	20250218	112800	95984600	43300	43300	43300	43300	0
466	20250218	112700	95984600	43300	43300	43300	43300	0
467	20250218	112600	95984600	43300	43300	43300	43300	1
468	20250218	112500	95941300	43300	43300	43300	43300	2
469	20250218	112400	95854700	43250	43300	43300	43250	406
470	20250218	112300	78276950	43300	43300	43300	43300	0
471	20250218	112200	78276950	43300	43300	43300	43300	0
472	20250218	112100	78276950	43300	43300	43300	43300	0
473	20250218	112000	78276950	43300	43300	43300	43300	0
474	20250218	111900	78276950	43300	43300	43300	43300	0
475	20250218	111800	78276950	43300	43300	43300	43300	0
476	20250218	111700	78276950	43300	43300	43300	43300	0
477	20250218	111600	78276950	43300	43300	43300	43300	1
478	20250218	111500	78233650	43300	43350	43400	43300	18
479	20250218	111400	77453100	43250	43250	43250	43250	0
480	20250218	111300	77453100	43250	43250	43250	43250	1
481	20250218	111200	77409850	43300	43300	43300	43300	0
482	20250218	111100	77409850	43300	43300	43300	43300	0
483	20250218	111000	77409850	43300	43300	43300	43300	0
484	20250218	110900	77409850	43300	43300	43300	43300	0
485	20250218	110800	77409850	43300	43300	43300	43300	50
486	20250218	110700	75244850	43250	43250	43250	43250	1
487	20250218	110600	75201600	43300	43300	43300	43300	1
488	20250218	110500	75158300	43300	43300	43300	43300	1
489	20250218	110400	75115000	43250	43250	43250	43250	0
490	20250218	110300	75115000	43250	43250	43250	43250	0
491	20250218	110200	75115000	43250	43250	43250	43250	0
492	20250218	110100	75115000	43250	43250	43250	43250	0
493	20250218	110000	75115000	43250	43250	43250	43250	0
494	20250218	105900	75115000	43250	43250	43250	43250	0
495	20250218	105800	75115000	43250	43250	43250	43250	0
496	20250218	105700	75115000	43250	43250	43250	43250	0
497	20250218	105600	75115000	43250	43250	43250	43250	0
498	20250218	105500	75115000	43250	43250	43250	43250	1
499	20250218	105400	75071750	43250	43250	43250	43250	0
500	20250218	105300	75071750	43250	43250	43250	43250	0
501	20250218	105200	75071750	43250	43250	43250	43250	0
502	20250218	105100	75071750	43250	43250	43250	43250	0
503	20250218	105000	75071750	43250	43250	43250	43250	81
504	20250218	104900	71568500	43250	43250	43250	43250	0
505	20250218	104800	71568500	43250	43250	43250	43250	1
506	20250218	104700	71525250	43300	43300	43300	43300	0
507	20250218	104600	71525250	43300	43300	43300	43300	2
508	20250218	104500	71438650	43300	43300	43300	43300	2
509	20250218	104400	71352050	43250	43250	43250	43250	0
510	20250218	104300	71352050	43250	43250	43250	43250	0
511	20250218	104200	71352050	43250	43250	43250	43250	0
512	20250218	104100	71352050	43250	43250	43250	43250	0
513	20250218	104000	71352050	43250	43250	43250	43250	0
514	20250218	103900	71352050	43250	43250	43250	43250	0
515	20250218	103800	71352050	43250	43250	43250	43250	0
516	20250218	103700	71352050	43250	43250	43250	43250	0
517	20250218	103600	71352050	43250	43250	43250	43250	1
518	20250218	103500	71308800	43250	43250	43250	43250	102
519	20250218	103400	66897300	43250	43250	43250	43250	0
520	20250218	103300	66897300	43250	43250	43250	43250	0
521	20250218	103200	66897300	43250	43300	43300	43250	140
522	20250218	103100	60840600	43350	43350	43350	43350	0
523	20250218	103000	60840600	43350	43350	43350	43350	0
524	20250218	102900	60840600	43350	43350	43350	43350	0
525	20250218	102800	60840600	43350	43350	43350	43350	0
526	20250218	102700	60840600	43350	43350	43350	43350	1
527	20250218	102600	60797250	43350	43350	43350	43350	0
528	20250218	102500	60797250	43350	43350	43350	43350	4
529	20250218	102400	60623850	43300	43300	43300	43300	0
530	20250218	102300	60623850	43300	43300	43300	43300	1
531	20250218	102200	60580550	43300	43300	43300	43300	0
532	20250218	102100	60580550	43300	43300	43300	43300	0
533	20250218	102000	60580550	43300	43300	43300	43300	0
534	20250218	101900	60580550	43300	43300	43300	43300	0
535	20250218	101800	60580550	43300	43300	43300	43300	0
536	20250218	101700	60580550	43300	43300	43300	43300	0
537	20250218	101600	60580550	43300	43300	43300	43300	2
538	20250218	101500	60493950	43300	43300	43300	43300	0
539	20250218	101400	60493950	43300	43300	43300	43300	0
540	20250218	101300	60493950	43300	43300	43300	43300	1
541	20250218	101200	60450650	43300	43300	43300	43300	0
542	20250218	101100	60450650	43300	43300	43300	43300	0
543	20250218	101000	60450650	43300	43300	43300	43300	0
544	20250218	100900	60450650	43300	43300	43300	43300	0
545	20250218	100800	60450650	43300	43300	43300	43300	0
546	20250218	100700	60450650	43300	43300	43300	43300	1
547	20250218	100600	60407350	43300	43300	43300	43300	1
548	20250218	100500	60364050	43300	43300	43300	43300	4
549	20250218	100400	60190850	43300	43300	43300	43300	0
550	20250218	100300	60190850	43300	43300	43300	43300	0
551	20250218	100200	60190850	43300	43300	43300	43300	0
552	20250218	100100	60190850	43300	43300	43300	43300	0
553	20250218	100000	60190850	43300	43300	43300	43300	2
554	20250218	095900	60104250	43300	43300	43300	43300	0
555	20250218	095800	60104250	43300	43300	43300	43300	0
556	20250218	095700	60104250	43300	43300	43300	43300	0
557	20250218	095600	60104250	43300	43300	43300	43300	4
558	20250218	095500	59931050	43250	43250	43250	43250	0
559	20250218	095400	59931050	43250	43250	43250	43250	0
560	20250218	095300	59931050	43250	43250	43250	43250	0
561	20250218	095200	59931050	43250	43250	43250	43250	0
562	20250218	095100	59931050	43250	43250	43250	43250	0
563	20250218	095000	59931050	43250	43250	43250	43250	0
564	20250218	094900	59931050	43250	43250	43250	43250	411
565	20250218	094800	42155300	43250	43250	43250	43250	0
566	20250218	094700	42155300	43250	43250	43250	43250	228
567	20250218	094600	32294300	43150	43150	43150	43150	0
568	20250218	094500	32294300	43150	43100	43150	43100	101
569	20250218	094400	27936700	43200	43200	43200	43200	1
570	20250218	094300	27893500	43100	43100	43100	43100	0
571	20250218	094200	27893500	43100	43100	43100	43100	0
572	20250218	094100	27893500	43100	43100	43100	43100	0
573	20250218	094000	27893500	43100	43400	43400	43100	201
574	20250218	093900	19220100	43300	43300	43300	43300	0
575	20250218	093800	19220100	43300	43300	43300	43300	0
576	20250218	093700	19220100	43300	43300	43300	43300	0
577	20250218	093600	19220100	43300	43200	43300	43200	5
578	20250218	093500	19004000	43300	43300	43300	43300	1
579	20250218	093400	18960700	43400	43400	43400	43400	0
580	20250218	093300	18960700	43400	43400	43400	43400	0
581	20250218	093200	18960700	43400	43350	43400	43350	11
582	20250218	093100	18483350	43400	43300	43400	43300	4
583	20250218	093000	18309850	43400	43250	43400	43250	6
584	20250218	092900	18049600	43350	43300	43350	43300	11
585	20250218	092800	17573250	43250	43250	43250	43250	0
586	20250218	092700	17573250	43250	43250	43250	43250	1
587	20250218	092600	17530000	43500	43400	43500	43350	26
588	20250218	092500	16401200	43450	43300	43450	43300	4
589	20250218	092400	16227650	43200	43200	43200	43200	0
590	20250218	092300	16227650	43200	43200	43200	43200	0
591	20250218	092200	16227650	43200	43200	43200	43200	0
592	20250218	092100	16227650	43200	43200	43200	43200	195
593	20250218	092000	7803650	43150	43150	43150	43150	0
594	20250218	091900	7803650	43150	43150	43150	43150	0
595	20250218	091800	7803650	43150	43150	43150	43150	0
596	20250218	091700	7803650	43150	43150	43150	43150	0
597	20250218	091600	7803650	43150	43150	43150	43150	2
598	20250218	091500	7717350	43150	43150	43150	43150	7
599	20250218	091400	7415300	43150	43150	43150	43150	1
600	20250218	091300	7372150	43200	43150	43200	43150	11
601	20250218	091200	6897300	43150	43150	43150	43150	0
602	20250218	091100	6897300	43150	43150	43150	43150	0
603	20250218	091000	6897300	43150	43150	43150	43150	0
604	20250218	090900	6897300	43150	43150	43150	43150	0
605	20250218	090800	6897300	43150	43150	43150	43150	5
606	20250218	090700	6681550	43150	43200	43200	43150	5
607	20250218	090600	6465750	43150	43150	43150	43150	0
608	20250218	090500	6465750	43150	43150	43150	43150	0
609	20250218	090400	6465750	43150	43150	43150	43150	4
610	20250218	090300	6293150	43100	43100	43100	43100	0
611	20250218	090200	6293150	43100	43100	43100	43100	140
612	20250218	090100	259150	43150	43150	43150	43150	0
613	20250218	090000	259150	43150	43200	43200	43150	6