KissMeData/175140/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	203400	746776470	5570	5570	5570	5570	276
3	20250218	203300	746776470	5570	5570	5570	5570	0
4	20250218	203200	746776470	5570	5570	5570	5570	0
5	20250218	203100	746776470	5570	5570	5570	5570	0
6	20250218	203000	746776470	5570	5570	5570	5570	0
7	20250218	202900	746776470	5570	5570	5570	5570	0
8	20250218	202800	746776470	5570	5570	5570	5570	0
9	20250218	202700	746776470	5570	5570	5570	5570	0
10	20250218	202600	746776470	5570	5570	5570	5570	0
11	20250218	202500	746776470	5570	5570	5570	5570	0
12	20250218	202400	746776470	5570	5570	5570	5570	0
13	20250218	202300	746776470	5570	5570	5570	5570	0
14	20250218	202200	746776470	5570	5570	5570	5570	0
15	20250218	202100	746776470	5570	5570	5570	5570	0
16	20250218	202000	746776470	5570	5570	5570	5570	0
17	20250218	201900	746776470	5570	5570	5570	5570	0
18	20250218	201800	746776470	5570	5570	5570	5570	0
19	20250218	201700	746776470	5570	5570	5570	5570	0
20	20250218	201600	746776470	5570	5570	5570	5570	0
21	20250218	201500	746776470	5570	5570	5570	5570	0
22	20250218	201400	746776470	5570	5570	5570	5570	0
23	20250218	201300	746776470	5570	5570	5570	5570	0
24	20250218	201200	746776470	5570	5570	5570	5570	0
25	20250218	201100	746776470	5570	5570	5570	5570	0
26	20250218	201000	746776470	5570	5570	5570	5570	0
27	20250218	200900	746776470	5570	5570	5570	5570	0
28	20250218	200800	746776470	5570	5570	5570	5570	0
29	20250218	200700	746776470	5570	5570	5570	5570	0
30	20250218	200600	746776470	5570	5570	5570	5570	0
31	20250218	200500	746776470	5570	5570	5570	5570	0
32	20250218	200400	746776470	5570	5570	5570	5570	276
33	20250218	200300	746776470	5570	5570	5570	5570	0
34	20250218	200200	746776470	5570	5570	5570	5570	0
35	20250218	200100	746776470	5570	5570	5570	5570	0
36	20250218	200000	746776470	5570	5570	5570	5570	0
37	20250218	195900	746776470	5570	5570	5570	5570	0
38	20250218	195800	746776470	5570	5570	5570	5570	0
39	20250218	195700	746776470	5570	5570	5570	5570	0
40	20250218	195600	746776470	5570	5570	5570	5570	0
41	20250218	195500	746776470	5570	5570	5570	5570	0
42	20250218	195400	746776470	5570	5570	5570	5570	0
43	20250218	195300	746776470	5570	5570	5570	5570	0
44	20250218	195200	746776470	5570	5570	5570	5570	0
45	20250218	195100	746776470	5570	5570	5570	5570	0
46	20250218	195000	746776470	5570	5570	5570	5570	0
47	20250218	194900	746776470	5570	5570	5570	5570	0
48	20250218	194800	746776470	5570	5570	5570	5570	0
49	20250218	194700	746776470	5570	5570	5570	5570	0
50	20250218	194600	746776470	5570	5570	5570	5570	0
51	20250218	194500	746776470	5570	5570	5570	5570	0
52	20250218	194400	746776470	5570	5570	5570	5570	0
53	20250218	194300	746776470	5570	5570	5570	5570	0
54	20250218	194200	746776470	5570	5570	5570	5570	0
55	20250218	194100	746776470	5570	5570	5570	5570	0
56	20250218	194000	746776470	5570	5570	5570	5570	0
57	20250218	193900	746776470	5570	5570	5570	5570	0
58	20250218	193800	746776470	5570	5570	5570	5570	0
59	20250218	193700	746776470	5570	5570	5570	5570	0
60	20250218	193600	746776470	5570	5570	5570	5570	0
61	20250218	193500	746776470	5570	5570	5570	5570	0
62	20250218	193400	746776470	5570	5570	5570	5570	276
63	20250218	193300	746776470	5570	5570	5570	5570	0
64	20250218	193200	746776470	5570	5570	5570	5570	0
65	20250218	193100	746776470	5570	5570	5570	5570	0
66	20250218	193000	746776470	5570	5570	5570	5570	0
67	20250218	192900	746776470	5570	5570	5570	5570	0
68	20250218	192800	746776470	5570	5570	5570	5570	0
69	20250218	192700	746776470	5570	5570	5570	5570	0
70	20250218	192600	746776470	5570	5570	5570	5570	0
71	20250218	192500	746776470	5570	5570	5570	5570	0
72	20250218	192400	746776470	5570	5570	5570	5570	0
73	20250218	192300	746776470	5570	5570	5570	5570	0
74	20250218	192200	746776470	5570	5570	5570	5570	0
75	20250218	192100	746776470	5570	5570	5570	5570	0
76	20250218	192000	746776470	5570	5570	5570	5570	0
77	20250218	191900	746776470	5570	5570	5570	5570	0
78	20250218	191800	746776470	5570	5570	5570	5570	0
79	20250218	191700	746776470	5570	5570	5570	5570	0
80	20250218	191600	746776470	5570	5570	5570	5570	0
81	20250218	191500	746776470	5570	5570	5570	5570	0
82	20250218	191400	746776470	5570	5570	5570	5570	0
83	20250218	191300	746776470	5570	5570	5570	5570	0
84	20250218	191200	746776470	5570	5570	5570	5570	0
85	20250218	191100	746776470	5570	5570	5570	5570	0
86	20250218	191000	746776470	5570	5570	5570	5570	0
87	20250218	190900	746776470	5570	5570	5570	5570	0
88	20250218	190800	746776470	5570	5570	5570	5570	0
89	20250218	190700	746776470	5570	5570	5570	5570	0
90	20250218	190600	746776470	5570	5570	5570	5570	0
91	20250218	190500	746776470	5570	5570	5570	5570	0
92	20250218	190400	746776470	5570	5570	5570	5570	276
93	20250218	190300	746776470	5570	5570	5570	5570	0
94	20250218	190200	746776470	5570	5570	5570	5570	0
95	20250218	190100	746776470	5570	5570	5570	5570	0
96	20250218	190000	746776470	5570	5570	5570	5570	0
97	20250218	185900	746776470	5570	5570	5570	5570	0
98	20250218	185800	746776470	5570	5570	5570	5570	0
99	20250218	185700	746776470	5570	5570	5570	5570	0
100	20250218	185600	746776470	5570	5570	5570	5570	0
101	20250218	185500	746776470	5570	5570	5570	5570	0
102	20250218	185400	746776470	5570	5570	5570	5570	0
103	20250218	185300	746776470	5570	5570	5570	5570	0
104	20250218	185200	746776470	5570	5570	5570	5570	0
105	20250218	185100	746776470	5570	5570	5570	5570	0
106	20250218	185000	746776470	5570	5570	5570	5570	0
107	20250218	184900	746776470	5570	5570	5570	5570	0
108	20250218	184800	746776470	5570	5570	5570	5570	0
109	20250218	184700	746776470	5570	5570	5570	5570	0
110	20250218	184600	746776470	5570	5570	5570	5570	0
111	20250218	184500	746776470	5570	5570	5570	5570	0
112	20250218	184400	746776470	5570	5570	5570	5570	0
113	20250218	184300	746776470	5570	5570	5570	5570	0
114	20250218	184200	746776470	5570	5570	5570	5570	0
115	20250218	184100	746776470	5570	5570	5570	5570	0
116	20250218	184000	746776470	5570	5570	5570	5570	0
117	20250218	183900	746776470	5570	5570	5570	5570	0
118	20250218	183800	746776470	5570	5570	5570	5570	0
119	20250218	183700	746776470	5570	5570	5570	5570	0
120	20250218	183600	746776470	5570	5570	5570	5570	0
121	20250218	183500	746776470	5570	5570	5570	5570	0
122	20250218	183400	746776470	5570	5570	5570	5570	276
123	20250218	183300	746776470	5570	5570	5570	5570	0
124	20250218	183200	746776470	5570	5570	5570	5570	0
125	20250218	183100	746776470	5570	5570	5570	5570	0
126	20250218	183000	746776470	5570	5570	5570	5570	0
127	20250218	182900	746776470	5570	5570	5570	5570	0
128	20250218	182800	746776470	5570	5570	5570	5570	0
129	20250218	182700	746776470	5570	5570	5570	5570	0
130	20250218	182600	746776470	5570	5570	5570	5570	0
131	20250218	182500	746776470	5570	5570	5570	5570	0
132	20250218	182400	746776470	5570	5570	5570	5570	0
133	20250218	182300	746776470	5570	5570	5570	5570	0
134	20250218	182200	746776470	5570	5570	5570	5570	0
135	20250218	182100	746776470	5570	5570	5570	5570	0
136	20250218	182000	746776470	5570	5570	5570	5570	0
137	20250218	181900	746776470	5570	5570	5570	5570	0
138	20250218	181800	746776470	5570	5570	5570	5570	0
139	20250218	181700	746776470	5570	5570	5570	5570	0
140	20250218	181600	746776470	5570	5570	5570	5570	0
141	20250218	181500	746776470	5570	5570	5570	5570	0
142	20250218	181400	746776470	5570	5570	5570	5570	0
143	20250218	181300	746776470	5570	5570	5570	5570	0
144	20250218	181200	746776470	5570	5570	5570	5570	0
145	20250218	181100	746776470	5570	5570	5570	5570	0
146	20250218	181000	746776470	5570	5570	5570	5570	0
147	20250218	180900	746776470	5570	5570	5570	5570	0
148	20250218	180800	746776470	5570	5570	5570	5570	0
149	20250218	180700	746776470	5570	5570	5570	5570	0
150	20250218	180600	746776470	5570	5570	5570	5570	0
151	20250218	180500	746776470	5570	5570	5570	5570	0
152	20250218	180400	746776470	5570	5570	5570	5570	276
153	20250218	180300	746776470	5570	5570	5570	5570	0
154	20250218	180200	746776470	5570	5570	5570	5570	0
155	20250218	180100	746776470	5570	5570	5570	5570	0
156	20250218	180000	746776470	5570	5570	5570	5570	0
157	20250218	175900	746776470	5570	5570	5570	5570	0
158	20250218	175800	746776470	5570	5570	5570	5570	0
159	20250218	175700	746776470	5570	5570	5570	5570	0
160	20250218	175600	746776470	5570	5570	5570	5570	0
161	20250218	175500	746776470	5570	5570	5570	5570	0
162	20250218	175400	746776470	5570	5570	5570	5570	0
163	20250218	175300	746776470	5570	5570	5570	5570	0
164	20250218	175200	746776470	5570	5570	5570	5570	0
165	20250218	175100	746776470	5570	5570	5570	5570	0
166	20250218	175000	746776470	5570	5570	5570	5570	0
167	20250218	174900	746776470	5570	5570	5570	5570	0
168	20250218	174800	746776470	5570	5570	5570	5570	0
169	20250218	174700	746776470	5570	5570	5570	5570	0
170	20250218	174600	746776470	5570	5570	5570	5570	0
171	20250218	174500	746776470	5570	5570	5570	5570	0
172	20250218	174400	746776470	5570	5570	5570	5570	0
173	20250218	174300	746776470	5570	5570	5570	5570	0
174	20250218	174200	746776470	5570	5570	5570	5570	0
175	20250218	174100	746776470	5570	5570	5570	5570	0
176	20250218	174000	746776470	5570	5570	5570	5570	0
177	20250218	173900	746776470	5570	5570	5570	5570	0
178	20250218	173800	746776470	5570	5570	5570	5570	0
179	20250218	173700	746776470	5570	5570	5570	5570	0
180	20250218	173600	746776470	5570	5570	5570	5570	0
181	20250218	173500	746776470	5570	5570	5570	5570	0
182	20250218	173400	746776470	5570	5570	5570	5570	276
183	20250218	173300	746776470	5570	5570	5570	5570	0
184	20250218	173200	746776470	5570	5570	5570	5570	0
185	20250218	173100	746776470	5570	5570	5570	5570	0
186	20250218	173000	746776470	5570	5570	5570	5570	0
187	20250218	172900	746776470	5570	5570	5570	5570	0
188	20250218	172800	746776470	5570	5570	5570	5570	0
189	20250218	172700	746776470	5570	5570	5570	5570	0
190	20250218	172600	746776470	5570	5570	5570	5570	0
191	20250218	172500	746776470	5570	5570	5570	5570	0
192	20250218	172400	746776470	5570	5570	5570	5570	0
193	20250218	172300	746776470	5570	5570	5570	5570	0
194	20250218	172200	746776470	5570	5570	5570	5570	0
195	20250218	172100	746776470	5570	5570	5570	5570	0
196	20250218	172000	746776470	5570	5570	5570	5570	0
197	20250218	171900	746776470	5570	5570	5570	5570	0
198	20250218	171800	746776470	5570	5570	5570	5570	0
199	20250218	171700	746776470	5570	5570	5570	5570	0
200	20250218	171600	746776470	5570	5570	5570	5570	0
201	20250218	171500	746776470	5570	5570	5570	5570	0
202	20250218	171400	746776470	5570	5570	5570	5570	0
203	20250218	171300	746776470	5570	5570	5570	5570	0
204	20250218	171200	746776470	5570	5570	5570	5570	0
205	20250218	171100	746776470	5570	5570	5570	5570	0
206	20250218	171000	746776470	5570	5570	5570	5570	0
207	20250218	170900	746776470	5570	5570	5570	5570	0
208	20250218	170800	746776470	5570	5570	5570	5570	0
209	20250218	170700	746776470	5570	5570	5570	5570	0
210	20250218	170600	746776470	5570	5570	5570	5570	0
211	20250218	170500	746776470	5570	5570	5570	5570	0
212	20250218	170400	746776470	5570	5570	5570	5570	276
213	20250218	170300	746776470	5570	5570	5570	5570	0
214	20250218	170200	746776470	5570	5570	5570	5570	0
215	20250218	170100	746776470	5570	5570	5570	5570	0
216	20250218	170000	746776470	5570	5570	5570	5570	0
217	20250218	165900	746776470	5570	5570	5570	5570	0
218	20250218	165800	746776470	5570	5570	5570	5570	0
219	20250218	165700	746776470	5570	5570	5570	5570	0
220	20250218	165600	746776470	5570	5570	5570	5570	0
221	20250218	165500	746776470	5570	5570	5570	5570	0
222	20250218	165400	746776470	5570	5570	5570	5570	0
223	20250218	165300	746776470	5570	5570	5570	5570	0
224	20250218	165200	746776470	5570	5570	5570	5570	0
225	20250218	165100	746776470	5570	5570	5570	5570	0
226	20250218	165000	746776470	5570	5570	5570	5570	0
227	20250218	164900	746776470	5570	5570	5570	5570	0
228	20250218	164800	746776470	5570	5570	5570	5570	0
229	20250218	164700	746776470	5570	5570	5570	5570	0
230	20250218	164600	746776470	5570	5570	5570	5570	0
231	20250218	164500	746776470	5570	5570	5570	5570	0
232	20250218	164400	746776470	5570	5570	5570	5570	0
233	20250218	164300	746776470	5570	5570	5570	5570	0
234	20250218	164200	746776470	5570	5570	5570	5570	0
235	20250218	164100	746776470	5570	5570	5570	5570	0
236	20250218	164000	746776470	5570	5570	5570	5570	0
237	20250218	163900	746776470	5570	5570	5570	5570	0
238	20250218	163800	746776470	5570	5570	5570	5570	0
239	20250218	163700	746776470	5570	5570	5570	5570	0
240	20250218	163600	746776470	5570	5570	5570	5570	0
241	20250218	163500	746776470	5570	5570	5570	5570	0
242	20250218	163400	746776470	5570	5570	5570	5570	276
243	20250218	163300	746776470	5570	5570	5570	5570	0
244	20250218	163200	746776470	5570	5570	5570	5570	0
245	20250218	163100	746776470	5570	5570	5570	5570	0
246	20250218	163000	746776470	5570	5570	5570	5570	0
247	20250218	162900	746776470	5570	5570	5570	5570	0
248	20250218	162800	746776470	5570	5570	5570	5570	0
249	20250218	162700	746776470	5570	5570	5570	5570	0
250	20250218	162600	746776470	5570	5570	5570	5570	0
251	20250218	162500	746776470	5570	5570	5570	5570	0
252	20250218	162400	746776470	5570	5570	5570	5570	0
253	20250218	162300	746776470	5570	5570	5570	5570	0
254	20250218	162200	746776470	5570	5570	5570	5570	0
255	20250218	162100	746776470	5570	5570	5570	5570	0
256	20250218	162000	746776470	5570	5570	5570	5570	0
257	20250218	161900	746776470	5570	5570	5570	5570	0
258	20250218	161800	746776470	5570	5570	5570	5570	0
259	20250218	161700	746776470	5570	5570	5570	5570	0
260	20250218	161600	746776470	5570	5570	5570	5570	0
261	20250218	161500	746776470	5570	5570	5570	5570	0
262	20250218	161400	746776470	5570	5570	5570	5570	0
263	20250218	161300	746776470	5570	5570	5570	5570	0
264	20250218	161200	746776470	5570	5570	5570	5570	0
265	20250218	161100	746776470	5570	5570	5570	5570	0
266	20250218	161000	746776470	5570	5570	5570	5570	0
267	20250218	160900	746776470	5570	5570	5570	5570	0
268	20250218	160800	746776470	5570	5570	5570	5570	0
269	20250218	160700	746776470	5570	5570	5570	5570	0
270	20250218	160600	746776470	5570	5570	5570	5570	0
271	20250218	160500	746776470	5570	5570	5570	5570	0
272	20250218	160400	746776470	5570	5570	5570	5570	276
273	20250218	160300	746776470	5570	5570	5570	5570	0
274	20250218	160200	746776470	5570	5570	5570	5570	0
275	20250218	160100	746776470	5570	5570	5570	5570	0
276	20250218	160000	746776470	5570	5570	5570	5570	0
277	20250218	155900	746776470	5570	5570	5570	5570	0
278	20250218	155800	746776470	5570	5570	5570	5570	0
279	20250218	155700	746776470	5570	5570	5570	5570	0
280	20250218	155600	746776470	5570	5570	5570	5570	0
281	20250218	155500	746776470	5570	5570	5570	5570	0
282	20250218	155400	746776470	5570	5570	5570	5570	0
283	20250218	155300	746776470	5570	5570	5570	5570	0
284	20250218	155200	746776470	5570	5570	5570	5570	0
285	20250218	155100	746776470	5570	5570	5570	5570	0
286	20250218	155000	746776470	5570	5570	5570	5570	0
287	20250218	154900	746776470	5570	5570	5570	5570	0
288	20250218	154800	746776470	5570	5570	5570	5570	0
289	20250218	154700	746776470	5570	5570	5570	5570	0
290	20250218	154600	746776470	5570	5570	5570	5570	0
291	20250218	154500	746776470	5570	5570	5570	5570	0
292	20250218	154400	746776470	5570	5570	5570	5570	0
293	20250218	154300	746776470	5570	5570	5570	5570	0
294	20250218	154200	746776470	5570	5570	5570	5570	0
295	20250218	154100	746776470	5570	5570	5570	5570	0
296	20250218	154000	746776470	5570	5570	5570	5570	0
297	20250218	153900	746776470	5570	5570	5570	5570	0
298	20250218	153800	746776470	5570	5570	5570	5570	0
299	20250218	153700	746776470	5570	5570	5570	5570	0
300	20250218	153600	746776470	5570	5570	5570	5570	0
301	20250218	153500	746776470	5570	5570	5570	5570	0
302	20250218	153400	746776470	5570	5570	5570	5570	276
303	20250218	153300	746776470	5570	5570	5570	5570	0
304	20250218	153200	746776470	5570	5570	5570	5570	0
305	20250218	153100	746776470	5570	5570	5570	5570	0
306	20250218	153000	746776470	5570	5570	5570	5570	276
307	20250218	152900	745239150	5570	5570	5570	5570	0
308	20250218	152800	745239150	5570	5570	5570	5570	0
309	20250218	152700	745239150	5570	5570	5570	5570	0
310	20250218	152600	745239150	5570	5570	5570	5570	0
311	20250218	152500	745239150	5570	5570	5570	5570	0
312	20250218	152400	745239150	5570	5570	5570	5570	0
313	20250218	152300	745239150	5570	5570	5570	5570	0
314	20250218	152200	745239150	5570	5570	5570	5570	0
315	20250218	152100	745239150	5570	5570	5570	5570	0
316	20250218	152000	745239150	5570	5570	5570	5570	0
317	20250218	151900	745239150	5570	5540	5570	5540	1503
318	20250218	151800	736894290	5550	5550	5550	5530	62
319	20250218	151700	736551390	5540	5550	5550	5540	131
320	20250218	151600	735824640	5550	5540	5550	5540	15
321	20250218	151500	735741430	5550	5550	5550	5540	12
322	20250218	151400	735674910	5550	5550	5550	5540	1013
323	20250218	151300	730052860	5550	5530	5550	5530	508
324	20250218	151200	727239580	5540	5550	5550	5530	109
325	20250218	151100	726635880	5540	5530	5540	5520	3393
326	20250218	151000	707869500	5530	5520	5530	5520	364
327	20250218	150900	705858700	5530	5510	5530	5510	282
328	20250218	150800	704303550	5510	5500	5510	5500	230
329	20250218	150700	703038540	5500	5490	5500	5490	911
330	20250218	150600	698037140	5500	5500	5500	5500	390
331	20250218	150500	695892140	5510	5500	5510	5500	610
332	20250218	150400	692537130	5510	5510	5510	5510	50
333	20250218	150300	692261630	5530	5530	5530	5530	0
334	20250218	150200	692261630	5530	5530	5530	5530	0
335	20250218	150100	692261630	5530	5530	5530	5530	0
336	20250218	150000	692261630	5530	5520	5530	5520	2
337	20250218	145900	692250580	5530	5530	5530	5530	0
338	20250218	145800	692250580	5530	5520	5530	5520	3
339	20250218	145700	692234010	5530	5530	5530	5500	1556
340	20250218	145600	683661570	5520	5520	5530	5520	38
341	20250218	145500	683451770	5530	5530	5530	5530	1000
342	20250218	145400	677921770	5520	5510	5520	5510	1246
343	20250218	145300	671045810	5510	5510	5510	5510	0
344	20250218	145200	671045810	5510	5510	5510	5510	0
345	20250218	145100	671045810	5510	5510	5510	5510	2
346	20250218	145000	671034790	5510	5510	5510	5510	0
347	20250218	144900	671034790	5510	5510	5510	5510	0
348	20250218	144800	671034790	5510	5510	5510	5510	0
349	20250218	144700	671034790	5510	5510	5510	5510	0
350	20250218	144600	671034790	5510	5510	5510	5510	1
351	20250218	144500	671029280	5510	5500	5510	5500	146
352	20250218	144400	670226270	5500	5500	5500	5500	0
353	20250218	144300	670226270	5500	5500	5500	5500	3
354	20250218	144200	670209770	5500	5500	5500	5500	0
355	20250218	144100	670209770	5500	5500	5500	5480	860
356	20250218	144000	665496430	5500	5500	5500	5500	526
357	20250218	143900	662603430	5490	5500	5520	5480	3136
358	20250218	143800	645388630	5500	5500	5500	5500	1303
359	20250218	143700	638222130	5520	5500	5520	5500	131
360	20250218	143600	637501610	5520	5500	5520	5500	468
361	20250218	143500	634925590	5520	5510	5520	5500	3776
362	20250218	143400	614140480	5520	5520	5520	5520	0
363	20250218	143300	614140480	5520	5520	5520	5520	225
364	20250218	143200	612898480	5530	5530	5530	5530	0
365	20250218	143100	612898480	5530	5520	5530	5520	51
366	20250218	143000	612616950	5530	5520	5530	5520	157
367	20250218	142900	611750300	5530	5530	5530	5530	0
368	20250218	142800	611750300	5530	5530	5530	5530	0
369	20250218	142700	611750300	5530	5530	5530	5530	0
370	20250218	142600	611750300	5530	5530	5530	5530	0
371	20250218	142500	611750300	5530	5530	5530	5530	0
372	20250218	142400	611750300	5530	5530	5530	5530	0
373	20250218	142300	611750300	5530	5530	5530	5530	1
374	20250218	142200	611744770	5520	5520	5520	5520	40
375	20250218	142100	611523970	5530	5530	5530	5530	0
376	20250218	142000	611523970	5530	5530	5530	5530	0
377	20250218	141900	611523970	5530	5530	5530	5520	351
378	20250218	141800	609585940	5530	5530	5530	5530	0
379	20250218	141700	609585940	5530	5530	5530	5530	20
380	20250218	141600	609475340	5530	5530	5530	5530	210
381	20250218	141500	608314040	5530	5530	5530	5530	0
382	20250218	141400	608314040	5530	5520	5530	5520	51
383	20250218	141300	608032510	5530	5530	5530	5530	1
384	20250218	141200	608026980	5530	5530	5530	5530	0
385	20250218	141100	608026980	5530	5530	5530	5530	1
386	20250218	141000	608021450	5530	5530	5530	5530	12
387	20250218	140900	607955090	5530	5530	5530	5530	0
388	20250218	140800	607955090	5530	5530	5530	5530	0
389	20250218	140700	607955090	5530	5520	5530	5520	56
390	20250218	140600	607645960	5530	5530	5530	5530	0
391	20250218	140500	607645960	5530	5520	5530	5500	801
392	20250218	140400	603238430	5540	5540	5540	5540	0
393	20250218	140300	603238430	5540	5540	5540	5540	0
394	20250218	140200	603238430	5540	5540	5540	5540	0
395	20250218	140100	603238430	5540	5540	5540	5540	0
396	20250218	140000	603238430	5540	5540	5540	5540	0
397	20250218	135900	603238430	5540	5540	5540	5540	0
398	20250218	135800	603238430	5540	5540	5540	5540	0
399	20250218	135700	603238430	5540	5540	5540	5540	0
400	20250218	135600	603238430	5540	5540	5540	5540	0
401	20250218	135500	603238430	5540	5530	5540	5510	313
402	20250218	135400	601509710	5530	5530	5530	5530	0
403	20250218	135300	601509710	5530	5530	5530	5530	0
404	20250218	135200	601509710	5530	5530	5530	5530	0
405	20250218	135100	601509710	5530	5530	5530	5530	120
406	20250218	135000	600846110	5530	5530	5530	5530	300
407	20250218	134900	599187110	5540	5540	5540	5540	0
408	20250218	134800	599187110	5540	5510	5540	5500	5
409	20250218	134700	599159560	5540	5540	5540	5540	300
410	20250218	134600	597497560	5540	5500	5540	5500	366
411	20250218	134500	595484520	5540	5540	5540	5540	0
412	20250218	134400	595484520	5540	5530	5540	5510	551
413	20250218	134300	592446990	5540	5540	5540	5540	0
414	20250218	134200	592446990	5540	5540	5540	5540	0
415	20250218	134100	592446990	5540	5540	5540	5540	0
416	20250218	134000	592446990	5540	5550	5550	5540	97
417	20250218	133900	591909600	5540	5540	5540	5540	0
418	20250218	133800	591909600	5540	5540	5540	5540	814
419	20250218	133700	587400040	5540	5530	5540	5530	27
420	20250218	133600	587250470	5540	5540	5540	5540	0
421	20250218	133500	587250470	5540	5540	5540	5520	411
422	20250218	133400	584977280	5540	5540	5540	5540	50
423	20250218	133300	584700280	5540	5540	5540	5540	0
424	20250218	133200	584700280	5540	5540	5540	5540	100
425	20250218	133100	584146280	5540	5530	5540	5530	98
426	20250218	133000	583604330	5530	5530	5530	5530	181
427	20250218	132900	582603400	5530	5520	5530	5520	49
428	20250218	132800	582332910	5520	5520	5520	5520	0
429	20250218	132700	582332910	5520	5520	5520	5520	11
430	20250218	132600	582272190	5530	5530	5530	5530	100
431	20250218	132500	581719190	5530	5530	5530	5530	0
432	20250218	132400	581719190	5530	5530	5530	5530	0
433	20250218	132300	581719190	5530	5530	5530	5530	0
434	20250218	132200	581719190	5530	5530	5530	5530	170
435	20250218	132100	580779090	5530	5520	5530	5510	29
436	20250218	132000	580619200	5530	5510	5530	5510	24
437	20250218	131900	580486780	5510	5500	5510	5500	501
438	20250218	131800	577731270	5510	5510	5510	5510	0
439	20250218	131700	577731270	5510	5510	5510	5510	34
440	20250218	131600	577543930	5530	5510	5530	5510	316
441	20250218	131500	575802570	5530	5510	5530	5510	163
442	20250218	131400	574904420	5510	5510	5510	5510	100
443	20250218	131300	574353420	5510	5510	5510	5510	100
444	20250218	131200	573802420	5510	5510	5510	5510	130
445	20250218	131100	573086120	5510	5510	5510	5500	45
446	20250218	131000	572838230	5510	5510	5510	5510	0
447	20250218	130900	572838230	5510	5510	5510	5510	12
448	20250218	130800	572772110	5510	5510	5510	5510	0
449	20250218	130700	572772110	5510	5490	5510	5490	76
450	20250218	130600	572354850	5510	5510	5510	5510	0
451	20250218	130500	572354850	5510	5510	5510	5490	601
452	20250218	130400	569053340	5510	5510	5510	5510	0
453	20250218	130300	569053340	5510	5500	5510	5500	258
454	20250218	130200	567633930	5510	5510	5510	5510	0
455	20250218	130100	567633930	5510	5510	5510	5510	31
456	20250218	130000	567463120	5510	5510	5510	5510	0
457	20250218	125900	567463120	5510	5490	5510	5490	462
458	20250218	125800	564926720	5490	5490	5490	5490	0
459	20250218	125700	564926720	5490	5490	5490	5490	0
460	20250218	125600	564926720	5490	5490	5490	5490	0
461	20250218	125500	564926720	5490	5490	5490	5490	0
462	20250218	125400	564926720	5490	5490	5490	5490	4
463	20250218	125300	564904760	5490	5490	5490	5480	26
464	20250218	125200	564762220	5490	5490	5490	5490	25
465	20250218	125100	564624970	5490	5490	5490	5490	0
466	20250218	125000	564624970	5490	5470	5490	5470	12
467	20250218	124900	564559110	5490	5490	5490	5470	1013
468	20250218	124800	559017740	5490	5490	5490	5490	1
469	20250218	124700	559012250	5470	5510	5510	5470	2577
470	20250218	124600	544898280	5510	5510	5510	5510	0
471	20250218	124500	544898280	5510	5510	5510	5510	0
472	20250218	124400	544898280	5510	5490	5510	5490	2
473	20250218	124300	544887280	5510	5510	5510	5510	0
474	20250218	124200	544887280	5510	5500	5510	5500	3
475	20250218	124100	544870770	5500	5500	5500	5500	0
476	20250218	124000	544870770	5500	5500	5500	5500	500
477	20250218	123900	542120770	5500	5500	5500	5500	1
478	20250218	123800	542115270	5490	5500	5500	5490	152
479	20250218	123700	541280770	5500	5500	5500	5500	21
480	20250218	123600	541165270	5500	5500	5500	5500	56
481	20250218	123500	540857270	5500	5500	5500	5480	2520
482	20250218	123400	527046850	5510	5510	5510	5510	0
483	20250218	123300	527046850	5510	5510	5510	5510	3
484	20250218	123200	527030320	5510	5510	5510	5510	5
485	20250218	123100	527002770	5510	5480	5510	5480	51
486	20250218	123000	526723260	5510	5510	5510	5510	0
487	20250218	122900	526723260	5510	5480	5510	5480	276
488	20250218	122800	525209650	5490	5510	5510	5490	140
489	20250218	122700	524440870	5510	5490	5510	5490	2002
490	20250218	122600	513449850	5490	5490	5490	5490	0
491	20250218	122500	513449850	5490	5510	5510	5490	366
492	20250218	122400	511440080	5510	5510	5510	5500	56
493	20250218	122300	511131740	5500	5500	5500	5500	55
494	20250218	122200	510829240	5510	5510	5510	5510	1
495	20250218	122100	510823730	5490	5510	5510	5490	1507
496	20250218	122000	502546750	5510	5510	5510	5510	0
497	20250218	121900	502546750	5510	5510	5510	5510	93
498	20250218	121800	502034320	5510	5510	5510	5510	170
499	20250218	121700	501097620	5510	5510	5510	5510	134
500	20250218	121600	500359280	5510	5510	5510	5510	100
501	20250218	121500	499808280	5510	5500	5510	5490	565
502	20250218	121400	496704210	5510	5510	5510	5510	0
503	20250218	121300	496704210	5510	5510	5510	5510	1
504	20250218	121200	496698700	5510	5510	5510	5510	20
505	20250218	121100	496588500	5510	5510	5510	5510	0
506	20250218	121000	496588500	5510	5500	5510	5500	36
507	20250218	120900	496390490	5510	5510	5510	5510	19
508	20250218	120800	496285800	5510	5510	5510	5510	0
509	20250218	120700	496285800	5510	5510	5510	5510	0
510	20250218	120600	496285800	5510	5500	5510	5500	11
511	20250218	120500	496225290	5510	5510	5510	5500	59
512	20250218	120400	495900600	5510	5510	5510	5510	145
513	20250218	120300	495101650	5510	5510	5510	5480	1502
514	20250218	120200	486858570	5500	5500	5510	5500	399
515	20250218	120100	484664060	5500	5490	5500	5480	3701
516	20250218	120000	464371890	5500	5500	5500	5500	20
517	20250218	115900	464261890	5510	5500	5510	5500	22
518	20250218	115800	464140870	5510	5510	5510	5510	0
519	20250218	115700	464140870	5510	5510	5510	5510	200
520	20250218	115600	463038870	5510	5510	5510	5510	1
521	20250218	115500	463033360	5500	5510	5510	5500	281
522	20250218	115400	461486700	5510	5510	5510	5510	20
523	20250218	115300	461376500	5510	5510	5510	5510	21
524	20250218	115200	461260790	5510	5500	5510	5500	251
525	20250218	115100	459879780	5510	5530	5530	5480	10303
526	20250218	115000	403228470	5530	5530	5530	5520	248
527	20250218	114900	401858830	5550	5550	5550	5550	0
528	20250218	114800	401858830	5550	5550	5550	5550	1
529	20250218	114700	401853280	5540	5540	5540	5540	253
530	20250218	114600	400451660	5540	5540	5540	5540	0
531	20250218	114500	400451660	5540	5540	5540	5530	117
532	20250218	114400	399804630	5550	5550	5550	5550	0
533	20250218	114300	399804630	5550	5550	5550	5550	0
534	20250218	114200	399804630	5550	5550	5550	5550	10
535	20250218	114100	399749130	5550	5550	5550	5550	2
536	20250218	114000	399738030	5550	5530	5550	5530	640
537	20250218	113900	396198810	5530	5530	5530	5530	1
538	20250218	113800	396193280	5520	5520	5530	5520	1101
539	20250218	113700	390115750	5520	5520	5520	5520	50
540	20250218	113600	389839750	5520	5520	5520	5520	0
541	20250218	113500	389839750	5520	5520	5520	5520	0
542	20250218	113400	389839750	5520	5520	5520	5520	0
543	20250218	113300	389839750	5520	5520	5520	5520	2
544	20250218	113200	389828710	5520	5520	5520	5510	3
545	20250218	113100	389812160	5500	5500	5520	5500	83
546	20250218	113000	389355640	5500	5520	5520	5500	1050
547	20250218	112900	383576640	5520	5520	5520	5500	5
548	20250218	112800	383549080	5510	5510	5510	5510	197
549	20250218	112700	382463610	5520	5520	5520	5520	1
550	20250218	112600	382458090	5520	5520	5520	5520	0
551	20250218	112500	382458090	5520	5520	5520	5520	402
552	20250218	112400	380239050	5510	5520	5520	5510	193
553	20250218	112300	379174620	5520	5520	5520	5520	1
554	20250218	112200	379169100	5500	5500	5500	5500	671
555	20250218	112100	375478600	5500	5500	5500	5500	268
556	20250218	112000	374004600	5500	5520	5520	5490	223
557	20250218	111900	372779060	5520	5530	5530	5500	5034
558	20250218	111800	345085360	5550	5550	5550	5550	20
559	20250218	111700	344974360	5550	5530	5550	5520	522
560	20250218	111600	342087710	5530	5520	5530	5510	212
561	20250218	111500	340918450	5530	5530	5530	5530	51
562	20250218	111400	340636420	5520	5510	5530	5510	151
563	20250218	111300	339802790	5530	5530	5530	5530	0
564	20250218	111200	339802790	5530	5550	5550	5500	9430
565	20250218	111100	287804630	5560	5560	5560	5560	0
566	20250218	111000	287804630	5560	5560	5560	5550	121
567	20250218	110900	287132470	5560	5560	5560	5560	8
568	20250218	110800	287087990	5560	5560	5560	5560	42
569	20250218	110700	286854470	5590	5590	5590	5590	0
570	20250218	110600	286854470	5590	5590	5590	5590	0
571	20250218	110500	286854470	5590	5590	5590	5590	0
572	20250218	110400	286854470	5590	5590	5590	5590	0
573	20250218	110300	286854470	5590	5590	5590	5590	1
574	20250218	110200	286848880	5570	5570	5570	5570	20
575	20250218	110100	286737480	5590	5590	5590	5590	0
576	20250218	110000	286737480	5590	5580	5590	5580	11
577	20250218	105900	286676090	5590	5590	5590	5590	0
578	20250218	105800	286676090	5590	5590	5590	5590	0
579	20250218	105700	286676090	5590	5590	5590	5590	0
580	20250218	105600	286676090	5590	5570	5590	5570	21
581	20250218	105500	286559100	5590	5590	5590	5590	0
582	20250218	105400	286559100	5590	5590	5590	5590	501
583	20250218	105300	283758510	5590	5550	5590	5550	890
584	20250218	105200	278799010	5590	5590	5590	5590	0
585	20250218	105100	278799010	5590	5590	5590	5590	0
586	20250218	105000	278799010	5590	5560	5590	5560	420
587	20250218	104900	276463750	5590	5590	5590	5590	0
588	20250218	104800	276463750	5590	5590	5590	5590	0
589	20250218	104700	276463750	5590	5590	5590	5590	1
590	20250218	104600	276458160	5560	5560	5560	5560	803
591	20250218	104500	271993480	5560	5560	5560	5560	277
592	20250218	104400	270453360	5560	5560	5560	5560	138
593	20250218	104300	269686080	5560	5560	5560	5560	0
594	20250218	104200	269686080	5560	5550	5560	5550	73
595	20250218	104100	269280910	5550	5560	5560	5550	1066
596	20250218	104000	263364590	5560	5550	5560	5550	266
597	20250218	103900	261888250	5560	5550	5560	5550	201
598	20250218	103800	260771190	5560	5570	5570	5560	3248
599	20250218	103700	242711360	5590	5590	5590	5590	0
600	20250218	103600	242711360	5590	5590	5590	5590	0
601	20250218	103500	242711360	5590	5590	5590	5590	1
602	20250218	103400	242705770	5590	5590	5590	5590	1
603	20250218	103300	242700180	5560	5560	5560	5560	10
604	20250218	103200	242644580	5590	5590	5590	5590	2
605	20250218	103100	242633400	5590	5570	5590	5570	46
606	20250218	103000	242377160	5590	5590	5590	5590	0
607	20250218	102900	242377160	5590	5590	5590	5590	0
608	20250218	102800	242377160	5590	5580	5590	5580	500
609	20250218	102700	239585280	5590	5590	5590	5590	0
610	20250218	102600	239585280	5590	5570	5590	5570	351
611	20250218	102500	237630190	5590	5570	5590	5570	265
612	20250218	102400	236154120	5570	5570	5570	5570	56
613	20250218	102300	235842200	5570	5580	5580	5560	781
614	20250218	102200	231492780	5590	5590	5590	5590	0
615	20250218	102100	231492780	5590	5590	5590	5590	17
616	20250218	102000	231397750	5590	5590	5590	5590	1
617	20250218	101900	231392160	5590	5590	5590	5570	103
618	20250218	101800	230818390	5590	5580	5590	5580	78
619	20250218	101700	230383140	5580	5570	5580	5570	2
620	20250218	101600	230371990	5580	5590	5590	5580	123
621	20250218	101500	229685290	5590	5590	5590	5580	316
622	20250218	101400	227920310	5610	5610	5610	5610	0
623	20250218	101300	227920310	5610	5610	5610	5610	0
624	20250218	101200	227920310	5610	5610	5610	5610	0
625	20250218	101100	227920310	5610	5610	5610	5610	0
626	20250218	101000	227920310	5610	5600	5610	5600	32
627	20250218	100900	227741100	5610	5600	5610	5600	29
628	20250218	100800	227578660	5610	5600	5610	5600	22
629	20250218	100700	227455450	5600	5600	5600	5590	27
630	20250218	100600	227304480	5610	5600	5610	5600	9
631	20250218	100500	227254060	5610	5610	5610	5610	0
632	20250218	100400	227254060	5610	5610	5610	5610	0
633	20250218	100300	227254060	5610	5590	5610	5590	536
634	20250218	100200	224257630	5590	5590	5590	5590	150
635	20250218	100100	223419130	5590	5590	5590	5590	5
636	20250218	100000	223391180	5590	5590	5590	5590	100
637	20250218	095900	222832180	5590	5570	5590	5570	446
638	20250218	095800	220347940	5590	5590	5590	5590	50
639	20250218	095700	220068440	5590	5590	5590	5590	400
640	20250218	095600	217832440	5590	5590	5590	5590	150
641	20250218	095500	216993940	5590	5590	5590	5590	250
642	20250218	095400	215596440	5590	5570	5590	5570	26
643	20250218	095300	215451600	5590	5590	5590	5580	172
644	20250218	095200	214491820	5590	5590	5590	5590	3
645	20250218	095100	214475050	5590	5590	5590	5590	0
646	20250218	095000	214475050	5590	5560	5590	5550	121
647	20250218	094900	213802640	5590	5560	5590	5550	5001
648	20250218	094800	186014320	5610	5610	5610	5610	0
649	20250218	094700	186014320	5610	5590	5610	5590	71
650	20250218	094600	185617410	5590	5580	5590	5550	563
651	20250218	094500	182488730	5580	5580	5580	5580	9
652	20250218	094400	182438510	5580	5590	5590	5580	7
653	20250218	094300	182399430	5580	5550	5580	5550	982
654	20250218	094200	176946220	5580	5570	5590	5560	2534
655	20250218	094100	162855830	5590	5570	5590	5570	101
656	20250218	094000	162292680	5570	5600	5600	5570	1891
657	20250218	093900	151744270	5610	5610	5610	5610	1
658	20250218	093800	151738660	5610	5600	5610	5600	151
659	20250218	093700	150893050	5610	5610	5610	5610	0
660	20250218	093600	150893050	5610	5610	5620	5610	53
661	20250218	093500	150595710	5590	5610	5610	5590	100
662	20250218	093400	150036690	5610	5610	5610	5610	30
663	20250218	093300	149868390	5610	5600	5620	5600	1382
664	20250218	093200	142129020	5620	5620	5620	5620	1
665	20250218	093100	142123400	5620	5610	5620	5600	421
666	20250218	093000	139765400	5600	5610	5610	5600	516
667	20250218	092900	136870730	5640	5640	5640	5640	0
668	20250218	092800	136870730	5640	5630	5640	5620	23
669	20250218	092700	136741400	5640	5630	5640	5620	319
670	20250218	092600	134948180	5640	5640	5640	5640	0
671	20250218	092500	134948180	5640	5630	5640	5630	375
672	20250218	092400	132836910	5640	5640	5640	5630	164
673	20250218	092300	131913530	5640	5640	5640	5640	32
674	20250218	092200	131733050	5630	5630	5650	5610	2173
675	20250218	092100	119525930	5630	5630	5630	5630	335
676	20250218	092000	117639880	5630	5630	5630	5630	40
677	20250218	091900	117414680	5630	5600	5630	5600	1744
678	20250218	091800	107648250	5600	5590	5600	5590	2
679	20250218	091700	107637060	5600	5600	5600	5600	508
680	20250218	091600	104792260	5600	5590	5600	5590	101
681	20250218	091500	104227650	5600	5600	5600	5600	23
682	20250218	091400	104098850	5600	5630	5630	5590	1902
683	20250218	091300	93447690	5600	5600	5600	5600	139
684	20250218	091200	92669290	5600	5630	5630	5600	2000
685	20250218	091100	81464660	5660	5640	5660	5610	3182
686	20250218	091000	63581200	5650	5650	5680	5600	1921
687	20250218	090900	52782620	5680	5650	5680	5650	59
688	20250218	090800	52449120	5660	5670	5670	5650	1677
689	20250218	090700	42970800	5680	5670	5680	5660	190
690	20250218	090600	41895230	5680	5670	5700	5650	261
691	20250218	090500	40418180	5700	5700	5710	5680	3034
692	20250218	090400	23124500	5710	5710	5710	5660	433
693	20250218	090300	20670950	5670	5720	5720	5670	1512
694	20250218	090200	12096440	5680	5710	5720	5680	393
695	20250218	090100	9857610	5710	5730	5730	5710	921
696	20250218	090000	4586900	5730	5800	5800	5730	798