KissMeData/192820/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	203900	13087444800	157400	157400	157400	157400	2563
3	20250218	203800	13087444800	157400	157400	157400	157400	0
4	20250218	203700	13087444800	157400	157400	157400	157400	0
5	20250218	203600	13087444800	157400	157400	157400	157400	0
6	20250218	203500	13087444800	157400	157400	157400	157400	0
7	20250218	203400	13087444800	157400	157400	157400	157400	0
8	20250218	203300	13087444800	157400	157400	157400	157400	0
9	20250218	203200	13087444800	157400	157400	157400	157400	0
10	20250218	203100	13087444800	157400	157400	157400	157400	0
11	20250218	203000	13087444800	157400	157400	157400	157400	0
12	20250218	202900	13087444800	157400	157400	157400	157400	0
13	20250218	202800	13087444800	157400	157400	157400	157400	0
14	20250218	202700	13087444800	157400	157400	157400	157400	0
15	20250218	202600	13087444800	157400	157400	157400	157400	0
16	20250218	202500	13087444800	157400	157400	157400	157400	0
17	20250218	202400	13087444800	157400	157400	157400	157400	0
18	20250218	202300	13087444800	157400	157400	157400	157400	0
19	20250218	202200	13087444800	157400	157400	157400	157400	0
20	20250218	202100	13087444800	157400	157400	157400	157400	0
21	20250218	202000	13087444800	157400	157400	157400	157400	0
22	20250218	201900	13087444800	157400	157400	157400	157400	0
23	20250218	201800	13087444800	157400	157400	157400	157400	0
24	20250218	201700	13087444800	157400	157400	157400	157400	0
25	20250218	201600	13087444800	157400	157400	157400	157400	0
26	20250218	201500	13087444800	157400	157400	157400	157400	0
27	20250218	201400	13087444800	157400	157400	157400	157400	0
28	20250218	201300	13087444800	157400	157400	157400	157400	0
29	20250218	201200	13087444800	157400	157400	157400	157400	0
30	20250218	201100	13087444800	157400	157400	157400	157400	0
31	20250218	201000	13087444800	157400	157400	157400	157400	0
32	20250218	200900	13087444800	157400	157400	157400	157400	2563
33	20250218	200800	13087444800	157400	157400	157400	157400	0
34	20250218	200700	13087444800	157400	157400	157400	157400	0
35	20250218	200600	13087444800	157400	157400	157400	157400	0
36	20250218	200500	13087444800	157400	157400	157400	157400	0
37	20250218	200400	13087444800	157400	157400	157400	157400	0
38	20250218	200300	13087444800	157400	157400	157400	157400	0
39	20250218	200200	13087444800	157400	157400	157400	157400	0
40	20250218	200100	13087444800	157400	157400	157400	157400	0
41	20250218	200000	13087444800	157400	157400	157400	157400	0
42	20250218	195900	13087444800	157400	157400	157400	157400	0
43	20250218	195800	13087444800	157400	157400	157400	157400	0
44	20250218	195700	13087444800	157400	157400	157400	157400	0
45	20250218	195600	13087444800	157400	157400	157400	157400	0
46	20250218	195500	13087444800	157400	157400	157400	157400	0
47	20250218	195400	13087444800	157400	157400	157400	157400	0
48	20250218	195300	13087444800	157400	157400	157400	157400	0
49	20250218	195200	13087444800	157400	157400	157400	157400	0
50	20250218	195100	13087444800	157400	157400	157400	157400	0
51	20250218	195000	13087444800	157400	157400	157400	157400	0
52	20250218	194900	13087444800	157400	157400	157400	157400	0
53	20250218	194800	13087444800	157400	157400	157400	157400	0
54	20250218	194700	13087444800	157400	157400	157400	157400	0
55	20250218	194600	13087444800	157400	157400	157400	157400	0
56	20250218	194500	13087444800	157400	157400	157400	157400	0
57	20250218	194400	13087444800	157400	157400	157400	157400	0
58	20250218	194300	13087444800	157400	157400	157400	157400	0
59	20250218	194200	13087444800	157400	157400	157400	157400	0
60	20250218	194100	13087444800	157400	157400	157400	157400	0
61	20250218	194000	13087444800	157400	157400	157400	157400	0
62	20250218	193900	13087444800	157400	157400	157400	157400	2563
63	20250218	193800	13087444800	157400	157400	157400	157400	0
64	20250218	193700	13087444800	157400	157400	157400	157400	0
65	20250218	193600	13087444800	157400	157400	157400	157400	0
66	20250218	193500	13087444800	157400	157400	157400	157400	0
67	20250218	193400	13087444800	157400	157400	157400	157400	0
68	20250218	193300	13087444800	157400	157400	157400	157400	0
69	20250218	193200	13087444800	157400	157400	157400	157400	0
70	20250218	193100	13087444800	157400	157400	157400	157400	0
71	20250218	193000	13087444800	157400	157400	157400	157400	0
72	20250218	192900	13087444800	157400	157400	157400	157400	0
73	20250218	192800	13087444800	157400	157400	157400	157400	0
74	20250218	192700	13087444800	157400	157400	157400	157400	0
75	20250218	192600	13087444800	157400	157400	157400	157400	0
76	20250218	192500	13087444800	157400	157400	157400	157400	0
77	20250218	192400	13087444800	157400	157400	157400	157400	0
78	20250218	192300	13087444800	157400	157400	157400	157400	0
79	20250218	192200	13087444800	157400	157400	157400	157400	0
80	20250218	192100	13087444800	157400	157400	157400	157400	0
81	20250218	192000	13087444800	157400	157400	157400	157400	0
82	20250218	191900	13087444800	157400	157400	157400	157400	0
83	20250218	191800	13087444800	157400	157400	157400	157400	0
84	20250218	191700	13087444800	157400	157400	157400	157400	0
85	20250218	191600	13087444800	157400	157400	157400	157400	0
86	20250218	191500	13087444800	157400	157400	157400	157400	0
87	20250218	191400	13087444800	157400	157400	157400	157400	0
88	20250218	191300	13087444800	157400	157400	157400	157400	0
89	20250218	191200	13087444800	157400	157400	157400	157400	0
90	20250218	191100	13087444800	157400	157400	157400	157400	0
91	20250218	191000	13087444800	157400	157400	157400	157400	0
92	20250218	190900	13087444800	157400	157400	157400	157400	2563
93	20250218	190800	13087444800	157400	157400	157400	157400	0
94	20250218	190700	13087444800	157400	157400	157400	157400	0
95	20250218	190600	13087444800	157400	157400	157400	157400	0
96	20250218	190500	13087444800	157400	157400	157400	157400	0
97	20250218	190400	13087444800	157400	157400	157400	157400	0
98	20250218	190300	13087444800	157400	157400	157400	157400	0
99	20250218	190200	13087444800	157400	157400	157400	157400	0
100	20250218	190100	13087444800	157400	157400	157400	157400	0
101	20250218	190000	13087444800	157400	157400	157400	157400	0
102	20250218	185900	13087444800	157400	157400	157400	157400	0
103	20250218	185800	13087444800	157400	157400	157400	157400	0
104	20250218	185700	13087444800	157400	157400	157400	157400	0
105	20250218	185600	13087444800	157400	157400	157400	157400	0
106	20250218	185500	13087444800	157400	157400	157400	157400	0
107	20250218	185400	13087444800	157400	157400	157400	157400	0
108	20250218	185300	13087444800	157400	157400	157400	157400	0
109	20250218	185200	13087444800	157400	157400	157400	157400	0
110	20250218	185100	13087444800	157400	157400	157400	157400	0
111	20250218	185000	13087444800	157400	157400	157400	157400	0
112	20250218	184900	13087444800	157400	157400	157400	157400	0
113	20250218	184800	13087444800	157400	157400	157400	157400	0
114	20250218	184700	13087444800	157400	157400	157400	157400	0
115	20250218	184600	13087444800	157400	157400	157400	157400	0
116	20250218	184500	13087444800	157400	157400	157400	157400	0
117	20250218	184400	13087444800	157400	157400	157400	157400	0
118	20250218	184300	13087444800	157400	157400	157400	157400	0
119	20250218	184200	13087444800	157400	157400	157400	157400	0
120	20250218	184100	13087444800	157400	157400	157400	157400	0
121	20250218	184000	13087444800	157400	157400	157400	157400	0
122	20250218	183900	13087444800	157400	157400	157400	157400	2563
123	20250218	183800	13087444800	157400	157400	157400	157400	0
124	20250218	183700	13087444800	157400	157400	157400	157400	0
125	20250218	183600	13087444800	157400	157400	157400	157400	0
126	20250218	183500	13087444800	157400	157400	157400	157400	0
127	20250218	183400	13087444800	157400	157400	157400	157400	0
128	20250218	183300	13087444800	157400	157400	157400	157400	0
129	20250218	183200	13087444800	157400	157400	157400	157400	0
130	20250218	183100	13087444800	157400	157400	157400	157400	0
131	20250218	183000	13087444800	157400	157400	157400	157400	0
132	20250218	182900	13087444800	157400	157400	157400	157400	0
133	20250218	182800	13087444800	157400	157400	157400	157400	0
134	20250218	182700	13087444800	157400	157400	157400	157400	0
135	20250218	182600	13087444800	157400	157400	157400	157400	0
136	20250218	182500	13087444800	157400	157400	157400	157400	0
137	20250218	182400	13087444800	157400	157400	157400	157400	0
138	20250218	182300	13087444800	157400	157400	157400	157400	0
139	20250218	182200	13087444800	157400	157400	157400	157400	0
140	20250218	182100	13087444800	157400	157400	157400	157400	0
141	20250218	182000	13087444800	157400	157400	157400	157400	0
142	20250218	181900	13087444800	157400	157400	157400	157400	0
143	20250218	181800	13087444800	157400	157400	157400	157400	0
144	20250218	181700	13087444800	157400	157400	157400	157400	0
145	20250218	181600	13087444800	157400	157400	157400	157400	0
146	20250218	181500	13087444800	157400	157400	157400	157400	0
147	20250218	181400	13087444800	157400	157400	157400	157400	0
148	20250218	181300	13087444800	157400	157400	157400	157400	0
149	20250218	181200	13087444800	157400	157400	157400	157400	0
150	20250218	181100	13087444800	157400	157400	157400	157400	0
151	20250218	181000	13087444800	157400	157400	157400	157400	0
152	20250218	180900	13087444800	157400	157400	157400	157400	2563
153	20250218	180800	13087444800	157400	157400	157400	157400	0
154	20250218	180700	13087444800	157400	157400	157400	157400	0
155	20250218	180600	13087444800	157400	157400	157400	157400	0
156	20250218	180500	13087444800	157400	157400	157400	157400	0
157	20250218	180400	13087444800	157400	157400	157400	157400	0
158	20250218	180300	13087444800	157400	157400	157400	157400	0
159	20250218	180200	13087444800	157400	157400	157400	157400	0
160	20250218	180100	13087444800	157400	157400	157400	157400	0
161	20250218	180000	13087444800	157400	157400	157400	157400	0
162	20250218	175900	13087444800	157400	157400	157400	157400	0
163	20250218	175800	13087444800	157400	157400	157400	157400	0
164	20250218	175700	13087444800	157400	157400	157400	157400	0
165	20250218	175600	13087444800	157400	157400	157400	157400	0
166	20250218	175500	13087444800	157400	157400	157400	157400	0
167	20250218	175400	13087444800	157400	157400	157400	157400	0
168	20250218	175300	13087444800	157400	157400	157400	157400	0
169	20250218	175200	13087444800	157400	157400	157400	157400	0
170	20250218	175100	13087444800	157400	157400	157400	157400	0
171	20250218	175000	13087444800	157400	157400	157400	157400	0
172	20250218	174900	13087444800	157400	157400	157400	157400	0
173	20250218	174800	13087444800	157400	157400	157400	157400	0
174	20250218	174700	13087444800	157400	157400	157400	157400	0
175	20250218	174600	13087444800	157400	157400	157400	157400	0
176	20250218	174500	13087444800	157400	157400	157400	157400	0
177	20250218	174400	13087444800	157400	157400	157400	157400	0
178	20250218	174300	13087444800	157400	157400	157400	157400	0
179	20250218	174200	13087444800	157400	157400	157400	157400	0
180	20250218	174100	13087444800	157400	157400	157400	157400	0
181	20250218	174000	13087444800	157400	157400	157400	157400	0
182	20250218	173900	13087444800	157400	157400	157400	157400	2563
183	20250218	173800	13087444800	157400	157400	157400	157400	0
184	20250218	173700	13087444800	157400	157400	157400	157400	0
185	20250218	173600	13087444800	157400	157400	157400	157400	0
186	20250218	173500	13087444800	157400	157400	157400	157400	0
187	20250218	173400	13087444800	157400	157400	157400	157400	0
188	20250218	173300	13087444800	157400	157400	157400	157400	0
189	20250218	173200	13087444800	157400	157400	157400	157400	0
190	20250218	173100	13087444800	157400	157400	157400	157400	0
191	20250218	173000	13087444800	157400	157400	157400	157400	0
192	20250218	172900	13087444800	157400	157400	157400	157400	0
193	20250218	172800	13087444800	157400	157400	157400	157400	0
194	20250218	172700	13087444800	157400	157400	157400	157400	0
195	20250218	172600	13087444800	157400	157400	157400	157400	0
196	20250218	172500	13087444800	157400	157400	157400	157400	0
197	20250218	172400	13087444800	157400	157400	157400	157400	0
198	20250218	172300	13087444800	157400	157400	157400	157400	0
199	20250218	172200	13087444800	157400	157400	157400	157400	0
200	20250218	172100	13087444800	157400	157400	157400	157400	0
201	20250218	172000	13087444800	157400	157400	157400	157400	0
202	20250218	171900	13087444800	157400	157400	157400	157400	0
203	20250218	171800	13087444800	157400	157400	157400	157400	0
204	20250218	171700	13087444800	157400	157400	157400	157400	0
205	20250218	171600	13087444800	157400	157400	157400	157400	0
206	20250218	171500	13087444800	157400	157400	157400	157400	0
207	20250218	171400	13087444800	157400	157400	157400	157400	0
208	20250218	171300	13087444800	157400	157400	157400	157400	0
209	20250218	171200	13087444800	157400	157400	157400	157400	0
210	20250218	171100	13087444800	157400	157400	157400	157400	0
211	20250218	171000	13087444800	157400	157400	157400	157400	0
212	20250218	170900	13087444800	157400	157400	157400	157400	2563
213	20250218	170800	13087444800	157400	157400	157400	157400	0
214	20250218	170700	13087444800	157400	157400	157400	157400	0
215	20250218	170600	13087444800	157400	157400	157400	157400	0
216	20250218	170500	13087444800	157400	157400	157400	157400	0
217	20250218	170400	13087444800	157400	157400	157400	157400	0
218	20250218	170300	13087444800	157400	157400	157400	157400	0
219	20250218	170200	13087444800	157400	157400	157400	157400	0
220	20250218	170100	13087444800	157400	157400	157400	157400	0
221	20250218	170000	13087444800	157400	157400	157400	157400	0
222	20250218	165900	13087444800	157400	157400	157400	157400	0
223	20250218	165800	13087444800	157400	157400	157400	157400	0
224	20250218	165700	13087444800	157400	157400	157400	157400	0
225	20250218	165600	13087444800	157400	157400	157400	157400	0
226	20250218	165500	13087444800	157400	157400	157400	157400	0
227	20250218	165400	13087444800	157400	157400	157400	157400	0
228	20250218	165300	13087444800	157400	157400	157400	157400	0
229	20250218	165200	13087444800	157400	157400	157400	157400	0
230	20250218	165100	13087444800	157400	157400	157400	157400	0
231	20250218	165000	13087444800	157400	157400	157400	157400	0
232	20250218	164900	13087444800	157400	157400	157400	157400	0
233	20250218	164800	13087444800	157400	157400	157400	157400	0
234	20250218	164700	13087444800	157400	157400	157400	157400	0
235	20250218	164600	13087444800	157400	157400	157400	157400	0
236	20250218	164500	13087444800	157400	157400	157400	157400	0
237	20250218	164400	13087444800	157400	157400	157400	157400	0
238	20250218	164300	13087444800	157400	157400	157400	157400	0
239	20250218	164200	13087444800	157400	157400	157400	157400	0
240	20250218	164100	13087444800	157400	157400	157400	157400	0
241	20250218	164000	13087444800	157400	157400	157400	157400	0
242	20250218	163900	13087444800	157400	157400	157400	157400	2563
243	20250218	163800	13087444800	157400	157400	157400	157400	0
244	20250218	163700	13087444800	157400	157400	157400	157400	0
245	20250218	163600	13087444800	157400	157400	157400	157400	0
246	20250218	163500	13087444800	157400	157400	157400	157400	0
247	20250218	163400	13087444800	157400	157400	157400	157400	0
248	20250218	163300	13087444800	157400	157400	157400	157400	0
249	20250218	163200	13087444800	157400	157400	157400	157400	0
250	20250218	163100	13087444800	157400	157400	157400	157400	0
251	20250218	163000	13087444800	157400	157400	157400	157400	0
252	20250218	162900	13087444800	157400	157400	157400	157400	0
253	20250218	162800	13087444800	157400	157400	157400	157400	0
254	20250218	162700	13087444800	157400	157400	157400	157400	0
255	20250218	162600	13087444800	157400	157400	157400	157400	0
256	20250218	162500	13087444800	157400	157400	157400	157400	0
257	20250218	162400	13087444800	157400	157400	157400	157400	0
258	20250218	162300	13087444800	157400	157400	157400	157400	0
259	20250218	162200	13087444800	157400	157400	157400	157400	0
260	20250218	162100	13087444800	157400	157400	157400	157400	0
261	20250218	162000	13087444800	157400	157400	157400	157400	0
262	20250218	161900	13087444800	157400	157400	157400	157400	0
263	20250218	161800	13087444800	157400	157400	157400	157400	0
264	20250218	161700	13087444800	157400	157400	157400	157400	0
265	20250218	161600	13087444800	157400	157400	157400	157400	0
266	20250218	161500	13087444800	157400	157400	157400	157400	0
267	20250218	161400	13087444800	157400	157400	157400	157400	0
268	20250218	161300	13087444800	157400	157400	157400	157400	0
269	20250218	161200	13087444800	157400	157400	157400	157400	0
270	20250218	161100	13087444800	157400	157400	157400	157400	0
271	20250218	161000	13087444800	157400	157400	157400	157400	0
272	20250218	160900	13087444800	157400	157400	157400	157400	2563
273	20250218	160800	13087444800	157400	157400	157400	157400	0
274	20250218	160700	13087444800	157400	157400	157400	157400	0
275	20250218	160600	13087444800	157400	157400	157400	157400	0
276	20250218	160500	13087444800	157400	157400	157400	157400	0
277	20250218	160400	13087444800	157400	157400	157400	157400	0
278	20250218	160300	13087444800	157400	157400	157400	157400	0
279	20250218	160200	13087444800	157400	157400	157400	157400	0
280	20250218	160100	13087444800	157400	157400	157400	157400	0
281	20250218	160000	13087444800	157400	157400	157400	157400	0
282	20250218	155900	13087444800	157400	157400	157400	157400	0
283	20250218	155800	13087444800	157400	157400	157400	157400	0
284	20250218	155700	13087444800	157400	157400	157400	157400	0
285	20250218	155600	13087444800	157400	157400	157400	157400	0
286	20250218	155500	13087444800	157400	157400	157400	157400	0
287	20250218	155400	13087444800	157400	157400	157400	157400	0
288	20250218	155300	13087444800	157400	157400	157400	157400	0
289	20250218	155200	13087444800	157400	157400	157400	157400	0
290	20250218	155100	13087444800	157400	157400	157400	157400	0
291	20250218	155000	13087444800	157400	157400	157400	157400	0
292	20250218	154900	13087444800	157400	157400	157400	157400	0
293	20250218	154800	13087444800	157400	157400	157400	157400	0
294	20250218	154700	13087444800	157400	157400	157400	157400	0
295	20250218	154600	13087444800	157400	157400	157400	157400	0
296	20250218	154500	13087444800	157400	157400	157400	157400	0
297	20250218	154400	13087444800	157400	157400	157400	157400	0
298	20250218	154300	13087444800	157400	157400	157400	157400	0
299	20250218	154200	13087444800	157400	157400	157400	157400	0
300	20250218	154100	13087444800	157400	157400	157400	157400	0
301	20250218	154000	13087444800	157400	157400	157400	157400	0
302	20250218	153900	13087444800	157400	157400	157400	157400	2563
303	20250218	153800	13087444800	157400	157400	157400	157400	0
304	20250218	153700	13087444800	157400	157400	157400	157400	0
305	20250218	153600	13087444800	157400	157400	157400	157400	0
306	20250218	153500	13087444800	157400	157400	157400	157400	0
307	20250218	153400	13087444800	157400	157400	157400	157400	0
308	20250218	153300	13087444800	157400	157400	157400	157400	0
309	20250218	153200	13087444800	157400	157400	157400	157400	0
310	20250218	153100	13087444800	157400	157400	157400	157400	0
311	20250218	153000	13087444800	157400	157400	157400	157400	2563
312	20250218	152900	12684028600	157600	157600	157600	157600	0
313	20250218	152800	12684028600	157600	157600	157600	157600	0
314	20250218	152700	12684028600	157600	157600	157600	157600	0
315	20250218	152600	12684028600	157600	157600	157600	157600	0
316	20250218	152500	12684028600	157600	157600	157600	157600	0
317	20250218	152400	12684028600	157600	157600	157600	157600	0
318	20250218	152300	12684028600	157600	157600	157600	157600	0
319	20250218	152200	12684028600	157600	157600	157600	157600	0
320	20250218	152100	12684028600	157600	157600	157600	157600	0
321	20250218	152000	12684028600	157600	157600	157600	157600	0
322	20250218	151900	12684028600	157600	157400	157600	157400	390
323	20250218	151800	12622597900	157500	157500	157500	157400	154
324	20250218	151700	12598345100	157500	157500	157500	157400	74
325	20250218	151600	12586692000	157400	157300	157500	157300	324
326	20250218	151500	12535687000	157300	157200	157300	157100	292
327	20250218	151400	12489793500	157200	157100	157200	157100	75
328	20250218	151300	12478006500	157100	157100	157200	157000	80
329	20250218	151200	12465438400	157100	157200	157200	157000	31
330	20250218	151100	12460567400	157200	157100	157200	157000	1144
331	20250218	151000	12280840900	157200	157100	157200	157100	49
332	20250218	150900	12273140900	157100	157100	157200	157100	52
333	20250218	150800	12264967800	157200	157100	157200	157100	57
334	20250218	150700	12256010000	157100	157500	157500	157100	1946
335	20250218	150600	11950001500	157500	157500	157500	157400	114
336	20250218	150500	11932052500	157500	157500	157500	157400	64
337	20250218	150400	11921975300	157500	157400	157500	157400	64
338	20250218	150300	11911898900	157400	157400	157500	157300	66
339	20250218	150200	11901510000	157400	157500	157500	157300	177
340	20250218	150100	11873648500	157500	157500	157600	157400	98
341	20250218	150000	11858213400	157500	157500	157600	157400	200
342	20250218	145900	11826720600	157400	157300	157500	157300	70
343	20250218	145800	11815704700	157300	157500	157500	157300	206
344	20250218	145700	11783273600	157500	157400	157500	157300	118
345	20250218	145600	11764693900	157400	157400	157500	157400	83
346	20250218	145500	11751627900	157400	157400	157500	157300	331
347	20250218	145400	11699528300	157500	157400	157500	157400	61
348	20250218	145300	11689924200	157400	157400	157500	157400	49
349	20250218	145200	11682209400	157500	157400	157500	157400	49
350	20250218	145100	11674496200	157400	157300	157500	157300	193
351	20250218	145000	11644119300	157300	157400	157400	157300	30
352	20250218	144900	11639398400	157300	157300	157400	157300	46
353	20250218	144800	11632161900	157300	157300	157400	157300	117
354	20250218	144700	11613755300	157300	157400	157400	157300	43
355	20250218	144600	11606988500	157300	157300	157400	157300	22
356	20250218	144500	11603526900	157400	157300	157400	157300	84
357	20250218	144400	11590308400	157300	157400	157400	157300	107
358	20250218	144300	11573468700	157300	157400	157400	157300	198
359	20250218	144200	11542312500	157300	157500	157500	157300	1033
360	20250218	144100	11379693100	157500	157500	157600	157400	83
361	20250218	144000	11366618600	157500	157500	157500	157400	26
362	20250218	143900	11362524600	157400	157400	157500	157400	59
363	20250218	143800	11353234900	157500	157400	157500	157400	90
364	20250218	143700	11339062500	157500	157400	157500	157400	138
365	20250218	143600	11317329800	157500	157400	157600	157400	466
366	20250218	143500	11243917500	157400	157500	157500	157400	80
367	20250218	143400	11231322400	157400	157400	157500	157400	66
368	20250218	143300	11220931500	157400	157500	157500	157400	142
369	20250218	143200	11198577400	157400	157400	157500	157400	203
370	20250218	143100	11166617600	157400	157500	157500	157400	258
371	20250218	143000	11125987900	157500	157600	157600	157500	91
372	20250218	142900	11111654600	157600	157600	157700	157500	113
373	20250218	142800	11093844700	157700	157700	157700	157600	166
374	20250218	142700	11067669300	157700	157600	157800	157500	80
375	20250218	142600	11055059900	157500	157400	157500	157400	92
376	20250218	142500	11040570600	157500	157500	157500	157400	61
377	20250218	142400	11030965500	157500	157400	157500	157400	220
378	20250218	142300	10996336700	157400	157500	157500	157400	54
379	20250218	142200	10987835400	157500	157400	157500	157400	143
380	20250218	142100	10965324200	157400	157300	157500	157300	59
381	20250218	142000	10956033300	157300	157300	157400	157300	301
382	20250218	141900	10908683600	157200	157200	157300	157200	34
383	20250218	141800	10903336500	157300	157300	157300	157200	51
384	20250218	141700	10895316200	157300	157200	157300	157200	19
385	20250218	141600	10892328500	157200	157100	157200	157100	157
386	20250218	141500	10867650500	157200	157200	157200	157100	25
387	20250218	141400	10863721900	157200	157100	157200	157100	136
388	20250218	141300	10842354600	157100	157200	157200	157100	33
389	20250218	141200	10837168100	157100	157200	157200	157100	30
390	20250218	141100	10832454100	157100	157200	157200	157100	121
391	20250218	141000	10813434000	157300	157200	157300	157200	55
392	20250218	140900	10804784500	157200	157200	157300	157200	45
393	20250218	140800	10797709600	157200	157300	157300	157200	19
394	20250218	140700	10794722000	157300	157300	157300	157200	42
395	20250218	140600	10788117000	157300	157800	157800	157300	365
396	20250218	140500	10730645400	157700	157800	157900	157700	83
397	20250218	140400	10717547600	157800	157700	157800	157700	25
398	20250218	140300	10713604400	157700	157800	157900	157700	71
399	20250218	140200	10702400000	157800	157800	157900	157700	107
400	20250218	140100	10685512000	157800	157900	157900	157800	119
401	20250218	140000	10666725600	157600	158100	158100	157600	437
402	20250218	135900	10597684500	158100	158200	158200	158000	152
403	20250218	135800	10573647600	158200	158100	158200	158000	179
404	20250218	135700	10545341300	158200	158200	158300	158100	131
405	20250218	135600	10524618300	158200	158200	158400	158100	528
406	20250218	135500	10441021800	158200	158000	158300	158000	607
407	20250218	135400	10344996500	158000	158000	158200	158000	565
408	20250218	135300	10255673200	158100	157800	158100	157700	1341
409	20250218	135200	10043837100	157800	157200	157800	157200	1475
410	20250218	135100	9811420400	157200	157000	157200	157000	297
411	20250218	135000	9764768500	157000	157000	157100	156900	202
412	20250218	134900	9733056200	157000	156700	157000	156600	339
413	20250218	134800	9679918700	156700	156700	156700	156600	27
414	20250218	134700	9675689600	156600	156700	156800	156600	188
415	20250218	134600	9646228100	156800	156800	156800	156700	20
416	20250218	134500	9643093400	156800	156900	156900	156700	104
417	20250218	134400	9626785500	156900	156900	157000	156900	29
418	20250218	134300	9622233400	157000	157100	157100	156900	211
419	20250218	134200	9589107300	157100	157000	157100	157000	265
420	20250218	134100	9547476900	157000	156900	157000	156900	536
421	20250218	134000	9463330300	157000	156900	157000	156900	190
422	20250218	133900	9433513100	156900	156800	156900	156800	69
423	20250218	133800	9422690700	156800	156800	156800	156700	52
424	20250218	133700	9414538400	156800	156900	156900	156700	69
425	20250218	133600	9403718800	156800	156600	156900	156500	322
426	20250218	133500	9353249700	156500	156600	156600	156400	86
427	20250218	133400	9339790300	156600	156400	156600	156400	18
428	20250218	133300	9336973400	156400	156600	156600	156400	29
429	20250218	133200	9332436200	156300	156300	156400	156300	33
430	20250218	133100	9327277700	156300	156600	156600	156300	65
431	20250218	133000	9317105300	156600	156600	156600	156500	49
432	20250218	132900	9309433200	156500	156500	156600	156500	10
433	20250218	132800	9307867600	156600	156600	156600	156500	29
434	20250218	132700	9303327900	156600	156300	156600	156300	34
435	20250218	132600	9298007400	156300	156400	156400	156300	13
436	20250218	132500	9295974500	156400	156500	156600	156400	100
437	20250218	132400	9280324400	156500	156300	156600	156300	88
438	20250218	132300	9266561700	156400	156200	156400	156200	170
439	20250218	132200	9239989900	156200	156300	156300	156100	45
440	20250218	132100	9232962300	156200	156200	156300	156200	41
441	20250218	132000	9226555000	156300	156200	156300	156200	64
442	20250218	131900	9216556300	156200	156200	156300	156200	29
443	20250218	131800	9212026000	156200	156200	156300	156200	54
444	20250218	131700	9203588200	156300	156200	156300	156200	31
445	20250218	131600	9198745200	156300	156300	156400	156300	33
446	20250218	131500	9193587000	156300	156200	156400	156200	69
447	20250218	131400	9182806500	156200	156300	156400	156200	203
448	20250218	131300	9151076500	156300	156400	156400	156300	15
449	20250218	131200	9148730700	156400	156300	156400	156300	44
450	20250218	131100	9141850500	156300	156400	156400	156300	11
451	20250218	131000	9140130900	156400	156700	156800	156300	635
452	20250218	130900	9040746400	156800	156600	156800	156600	108
453	20250218	130800	9023827700	156700	156700	156700	156600	28
454	20250218	130700	9019441400	156700	156600	156700	156600	52
455	20250218	130600	9011297300	156700	156600	156700	156600	45
456	20250218	130500	9004246800	156600	156600	156700	156600	24
457	20250218	130400	9000487200	156700	156600	156700	156600	30
458	20250218	130300	8995787800	156700	156800	156800	156600	41
459	20250218	130200	8989363300	156700	156500	156800	156500	104
460	20250218	130100	8973073800	156600	156600	156600	156500	15
461	20250218	130000	8970724900	156600	156600	156600	156500	57
462	20250218	125900	8961802800	156600	156500	156600	156500	9
463	20250218	125800	8960394200	156600	156600	156800	156500	175
464	20250218	125700	8932972400	156600	156500	156600	156400	50
465	20250218	125600	8925148500	156400	156500	156500	156400	159
466	20250218	125500	8900269100	156500	156500	156500	156400	48
467	20250218	125400	8892758500	156500	156400	156500	156400	12
468	20250218	125300	8890881400	156500	156500	156500	156400	8
469	20250218	125200	8889629700	156500	156500	156500	156400	32
470	20250218	125100	8884622600	156400	156500	156500	156400	42
471	20250218	125000	8878051900	156400	156400	156500	156400	29
472	20250218	124900	8873516100	156400	156700	156700	156400	47
473	20250218	124800	8866159700	156500	156600	156700	156500	73
474	20250218	124700	8854726800	156600	156500	156700	156400	11
475	20250218	124600	8853004700	156500	156500	156700	156500	52
476	20250218	124500	8844859700	156500	156500	156600	156500	27
477	20250218	124400	8840633600	156500	156500	156600	156500	22
478	20250218	124300	8837189500	156600	156500	156600	156400	46
479	20250218	124200	8829988600	156500	156400	156500	156400	18
480	20250218	124100	8827173000	156600	156600	156600	156400	172
481	20250218	124000	8800268000	156500	156500	156600	156400	55
482	20250218	123900	8791659600	156400	156600	156600	156400	65
483	20250218	123800	8781481100	156600	156700	156700	156600	14
484	20250218	123700	8779287800	156500	156600	156700	156500	52
485	20250218	123600	8771145800	156500	156700	156700	156400	15
486	20250218	123500	8768798000	156400	156300	156700	156300	236
487	20250218	123400	8731853000	156400	156400	156400	156300	74
488	20250218	123300	8720283000	156400	156400	156400	156300	34
489	20250218	123200	8714966200	156400	156400	156400	156300	22
490	20250218	123100	8711526300	156300	156800	156800	156300	99
491	20250218	123000	8696035400	156600	156500	156800	156500	76
492	20250218	122900	8684137700	156500	156600	156700	156500	91
493	20250218	122800	8669885500	156600	156600	156600	156500	159
494	20250218	122700	8644988400	156600	156500	156600	156500	120
495	20250218	122600	8626201400	156400	156200	156400	156200	72
496	20250218	122500	8614945000	156300	156200	156300	156200	147
497	20250218	122400	8591969500	156200	156200	156300	156200	12
498	20250218	122300	8590094400	156200	156300	156300	156200	183
499	20250218	122200	8561495600	156300	156200	156300	156200	33
500	20250218	122100	8556339700	156300	156200	156300	156200	20
501	20250218	122000	8553214300	156300	156200	156300	156200	52
502	20250218	121900	8545089500	156200	156300	156300	156200	14
503	20250218	121800	8542902100	156200	156200	156200	156100	30
504	20250218	121700	8538216300	156100	156100	156200	156100	49
505	20250218	121600	8530564900	156200	156100	156200	156100	36
506	20250218	121500	8524945200	156100	156200	156200	156100	80
507	20250218	121400	8512450200	156300	156100	156300	156100	49
508	20250218	121300	8504796600	156100	156200	156200	156100	89
509	20250218	121200	8490896500	156200	156500	156500	156200	84
510	20250218	121100	8477762500	156500	156400	156500	156300	40
511	20250218	121000	8471505300	156400	156200	156400	156200	11
512	20250218	120900	8469786400	156500	156600	156600	156100	255
513	20250218	120800	8429938700	156700	156600	156700	156500	19
514	20250218	120700	8426962900	156500	156500	156600	156500	29
515	20250218	120600	8422423100	156600	156700	156700	156200	77
516	20250218	120500	8410366600	156700	156700	156800	156600	36
517	20250218	120400	8404724400	156700	156700	156800	156500	14
518	20250218	120300	8402530600	156600	156500	156600	156400	143
519	20250218	120200	8380151700	156500	156600	156600	156200	111
520	20250218	120100	8362809800	156700	156700	156800	156400	152
521	20250218	120000	8339001100	156700	156800	156800	156600	38
522	20250218	115900	8333046900	156600	156500	156700	156500	20
523	20250218	115800	8329913800	156500	156500	156800	156500	102
524	20250218	115700	8313948000	156800	156800	156900	156500	123
525	20250218	115600	8294670500	156700	156600	156800	156600	42
526	20250218	115500	8288090000	156600	156800	156900	156600	208
527	20250218	115400	8255476400	156800	156900	156900	156800	40
528	20250218	115300	8249203300	156900	156800	156900	156700	57
529	20250218	115200	8240266000	156700	156600	156700	156600	124
530	20250218	115100	8220835700	156600	156600	156700	156600	31
531	20250218	115000	8215979400	156700	156500	156700	156500	32
532	20250218	114900	8210967200	156600	156500	156600	156500	23
533	20250218	114800	8207366800	156500	156500	156600	156500	20
534	20250218	114700	8204236200	156400	156700	156700	156400	55
535	20250218	114600	8195622300	156700	156600	156700	156600	16
536	20250218	114500	8193115500	156600	156600	156700	156300	28
537	20250218	114400	8188730900	156200	156600	156800	156200	234
538	20250218	114300	8152083800	156700	156500	156700	156300	65
539	20250218	114200	8141906400	156500	156700	156700	156300	67
540	20250218	114100	8131421100	156700	156400	156700	156300	237
541	20250218	114000	8094325300	156300	156300	156400	156300	33
542	20250218	113900	8089167200	156300	156300	156400	156300	149
543	20250218	113800	8065866100	156300	156300	156400	156300	25
544	20250218	113700	8061957500	156300	156300	156300	156300	65
545	20250218	113600	8051798000	156400	156300	156400	156300	37
546	20250218	113500	8046012500	156400	156300	156400	156300	24
547	20250218	113400	8042259500	156400	156300	156400	156300	51
548	20250218	113300	8034287700	156400	156100	156400	156100	134
549	20250218	113200	8013349300	156100	156100	156200	156100	18
550	20250218	113100	8010538800	156400	156500	156800	156200	345
551	20250218	113000	7956567600	156500	156200	156500	156200	473
552	20250218	112900	7882634900	156200	156400	156400	156200	183
553	20250218	112800	7854027300	156500	156500	156500	156400	28
554	20250218	112700	7849646100	156400	156300	156400	156300	151
555	20250218	112600	7826037400	156200	156200	156300	156200	18
556	20250218	112500	7823225300	156300	156300	156300	156100	20
557	20250218	112400	7820101000	156300	156300	156400	156300	76
558	20250218	112300	7808219900	156300	156100	156400	156100	38
559	20250218	112200	7802279300	156200	156200	156200	156100	39
560	20250218	112100	7796190200	156200	156200	156200	156100	46
561	20250218	112000	7789005300	156200	156100	156200	156100	43
562	20250218	111900	7782292400	156200	156300	156400	156100	251
563	20250218	111800	7743078800	156300	156300	156400	156200	81
564	20250218	111700	7730417800	156300	156200	156400	156200	42
565	20250218	111600	7723852600	156100	155900	156300	155900	152
566	20250218	111500	7700137800	155900	155900	156000	155700	60
567	20250218	111400	7690784600	156000	155900	156000	155800	29
568	20250218	111300	7686262400	155800	155800	155800	155700	56
569	20250218	111200	7677539800	155700	155700	155900	155700	32
570	20250218	111100	7672554600	155700	155800	155800	155700	35
571	20250218	111000	7667101900	155800	155900	155900	155800	47
572	20250218	110900	7659777200	155800	155900	155900	155800	39
573	20250218	110800	7653700200	155900	155700	155900	155700	128
574	20250218	110700	7633750800	155700	155800	155800	155600	385
575	20250218	110600	7573808400	155700	155700	155800	155700	43
576	20250218	110500	7567111900	155700	155800	155800	155700	29
577	20250218	110400	7562595200	155800	155700	155800	155700	54
578	20250218	110300	7554184600	155800	155700	155800	155700	74
579	20250218	110200	7542661000	155700	155700	155800	155700	84
580	20250218	110100	7529575400	155800	155700	155800	155700	49
581	20250218	110000	7521943700	155700	155800	155900	155700	124
582	20250218	105900	7502624400	155800	155900	155900	155800	42
583	20250218	105800	7496079700	155900	155900	156000	155900	70
584	20250218	105700	7485164800	155800	155700	155900	155700	62
585	20250218	105600	7475504600	155700	155800	155800	155700	125
586	20250218	105500	7456033000	155700	155700	155800	155700	107
587	20250218	105400	7439370900	155700	155600	155800	155600	139
588	20250218	105300	7417727900	155600	156100	156100	155600	1208
589	20250218	105200	7229390300	156100	156100	156200	156000	55
590	20250218	105100	7220805900	156100	156100	156200	156100	53
591	20250218	105000	7212532200	156200	156300	156300	156100	25
592	20250218	104900	7208626800	156300	156300	156600	156000	165
593	20250218	104800	7182831400	156000	156200	156500	156000	312
594	20250218	104700	7134150800	156300	156100	156400	156100	243
595	20250218	104600	7096160100	156100	156000	156200	156000	59
596	20250218	104500	7086952300	156100	156300	156400	156100	196
597	20250218	104400	7056336900	156300	156400	156500	156300	10
598	20250218	104300	7054773000	156300	156200	156400	156200	49
599	20250218	104200	7047115300	156200	156200	156400	156100	136
600	20250218	104100	7025856800	156200	156200	156200	156100	90
601	20250218	104000	7011802000	156100	156600	156600	156100	617
602	20250218	103900	6915266200	156600	156500	156600	156500	119
603	20250218	103800	6896634100	156500	156600	156600	156500	85
604	20250218	103700	6883326200	156600	156900	156900	156500	410
605	20250218	103600	6819120300	156900	157000	157000	156800	56
606	20250218	103500	6810331900	156800	156900	156900	156700	71
607	20250218	103400	6799197800	156900	156800	156900	156700	55
608	20250218	103300	6790573700	156900	156800	156900	156700	137
609	20250218	103200	6769090900	156900	156600	156900	156600	90
610	20250218	103100	6754982400	156500	156600	156600	156500	71
611	20250218	103000	6743867300	156500	156800	156900	156500	252
612	20250218	102900	6704414500	156800	156700	156800	156600	90
613	20250218	102800	6690316600	156700	156600	156700	156500	103
614	20250218	102700	6674187200	156500	156800	156800	156500	198
615	20250218	102600	6643164300	156800	156900	156900	156800	63
616	20250218	102500	6633284100	156800	156700	156900	156700	121
617	20250218	102400	6614314600	156600	156800	156900	156500	209
618	20250218	102300	6581561500	156800	156600	156800	156600	113
619	20250218	102200	6563855300	156600	157000	157000	156500	146
620	20250218	102100	6540964400	157000	156800	157000	156800	84
621	20250218	102000	6527782200	156800	156500	157100	156500	148
622	20250218	101900	6504560500	156600	156800	157000	156500	157
623	20250218	101800	6479956500	156800	157000	157100	156800	84
624	20250218	101700	6466770500	157100	156700	157100	156700	96
625	20250218	101600	6451705500	156500	157100	157200	156400	460
626	20250218	101500	6379625100	157100	156300	157200	156300	295
627	20250218	101400	6333382700	156200	156100	156200	156100	113
628	20250218	101300	6315732400	156100	156200	156200	156100	56
629	20250218	101200	6306987200	156200	156400	156400	156100	225
630	20250218	101100	6271823900	156400	156500	156600	156300	247
631	20250218	101000	6233180000	156600	156300	156600	156300	85
632	20250218	100900	6219886000	156500	156100	156600	156100	264
633	20250218	100800	6178603400	156000	156000	156000	156000	31
634	20250218	100700	6173767400	156100	155800	156300	155700	147
635	20250218	100600	6150839400	155800	155600	156100	155600	179
636	20250218	100500	6122950400	155700	155600	155800	155500	227
637	20250218	100400	6087608900	155600	155700	155700	155600	310
638	20250218	100300	6039372700	155700	156000	156000	155600	1467
639	20250218	100200	5810678900	155900	155900	156000	155900	77
640	20250218	100100	5798670000	156000	156300	156300	155900	506
641	20250218	100000	5719679700	156200	156200	156300	156200	71
642	20250218	095900	5708589300	156200	156600	156600	156100	1620
643	20250218	095800	5455355600	156600	156600	156600	156500	139
644	20250218	095700	5433595300	156600	156500	156700	156500	97
645	20250218	095600	5418408300	156500	156400	156600	156300	229
646	20250218	095500	5382590300	156400	156300	156400	156300	31
647	20250218	095400	5377742700	156400	156500	156500	156300	153
648	20250218	095300	5353811600	156500	156300	156500	156200	478
649	20250218	095200	5279101600	156200	156200	156300	156200	289
650	20250218	095100	5233957000	156200	156600	156600	156200	831
651	20250218	095000	5104091900	156700	156800	156800	156600	127
652	20250218	094900	5084191400	156800	156600	156800	156600	86
653	20250218	094800	5070713700	156800	156700	156800	156600	342
654	20250218	094700	5017115900	157000	157000	157000	156700	1236
655	20250218	094600	4823187400	156900	156900	157100	156900	402
656	20250218	094500	4760096600	157000	157400	157400	156900	1198
657	20250218	094400	4571947400	157400	157600	157700	157300	287
658	20250218	094300	4526737200	157700	157700	157700	157600	66
659	20250218	094200	4516330100	157600	157600	157700	157500	93
660	20250218	094100	4501669200	157700	157600	157700	157200	504
661	20250218	094000	4422291300	157500	157300	157600	157200	299
662	20250218	093900	4375224700	157300	157700	157700	157100	124
663	20250218	093800	4355719800	157400	157800	157900	157400	954
664	20250218	093700	4205239600	157800	157700	157800	157600	136
665	20250218	093600	4183787800	157700	157800	157900	157500	620
666	20250218	093500	4086014900	157800	157600	158200	157600	2294
667	20250218	093400	3723823300	157600	157400	157600	157100	435
668	20250218	093300	3655379400	157400	157500	157800	156900	160
669	20250218	093200	3630200600	157900	157500	157900	156500	727
670	20250218	093100	3515702200	157300	157500	157500	157300	524
671	20250218	093000	3433218100	157400	157400	157500	157300	268
672	20250218	092900	3391034500	157500	157500	157800	157400	211
673	20250218	092800	3357797200	157500	157600	157600	157400	122
674	20250218	092700	3338585900	157600	157300	158000	157300	1796
675	20250218	092600	3055438600	157300	157300	157400	157100	523
676	20250218	092500	2973203100	157300	156800	157300	156800	1595
677	20250218	092400	2722719200	156700	156000	156800	155900	2531
678	20250218	092300	2326888100	156000	155700	156100	155700	982
679	20250218	092200	2173818900	155600	155000	155700	154700	810
680	20250218	092100	2048000300	155100	154700	155100	154500	272
681	20250218	092000	2005839800	154700	155200	155200	154700	228
682	20250218	091900	1970495100	155100	154800	155200	154800	324
683	20250218	091800	1920281000	154800	154600	154800	154600	461
684	20250218	091700	1848972700	154700	154900	155000	154700	274
685	20250218	091600	1806569500	154900	153800	155000	153800	812
686	20250218	091500	1681204300	153800	153700	154000	153700	290
687	20250218	091400	1636565000	153700	154200	154300	153600	939
688	20250218	091300	1491960300	154200	155100	155100	154200	925
689	20250218	091200	1348897800	155200	155400	155400	155200	366
690	20250218	091100	1292062700	155500	155600	155600	155400	141
691	20250218	091000	1270134900	155400	155500	155700	155300	597
692	20250218	090900	1177303000	155500	155700	155900	155500	752
693	20250218	090800	1060249600	155800	156000	156200	155800	596
694	20250218	090700	967275100	155900	155900	156000	155700	437
695	20250218	090600	899180600	156000	155900	156400	155900	698
696	20250218	090500	790241500	155900	155900	156100	155600	860
697	20250218	090400	656199900	155900	154800	156500	154800	1950
698	20250218	090300	352766200	154900	153600	154900	153600	1015
699	20250218	090200	195929200	153700	153900	154000	153700	24
700	20250218	090100	192237800	153900	153500	154000	153500	184
701	20250218	090000	163922800	154000	154200	154300	153400	1064