KissMeData/006140/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	184800	966271000	5990	5990	5990	5990	3567
3	20250218	184700	966271000	5990	5990	5990	5990	0
4	20250218	184600	966271000	5990	5990	5990	5990	0
5	20250218	184500	966271000	5990	5990	5990	5990	0
6	20250218	184400	966271000	5990	5990	5990	5990	0
7	20250218	184300	966271000	5990	5990	5990	5990	0
8	20250218	184200	966271000	5990	5990	5990	5990	0
9	20250218	184100	966271000	5990	5990	5990	5990	0
10	20250218	184000	966271000	5990	5990	5990	5990	0
11	20250218	183900	966271000	5990	5990	5990	5990	0
12	20250218	183800	966271000	5990	5990	5990	5990	0
13	20250218	183700	966271000	5990	5990	5990	5990	0
14	20250218	183600	966271000	5990	5990	5990	5990	0
15	20250218	183500	966271000	5990	5990	5990	5990	0
16	20250218	183400	966271000	5990	5990	5990	5990	0
17	20250218	183300	966271000	5990	5990	5990	5990	0
18	20250218	183200	966271000	5990	5990	5990	5990	0
19	20250218	183100	966271000	5990	5990	5990	5990	0
20	20250218	183000	966271000	5990	5990	5990	5990	0
21	20250218	182900	966271000	5990	5990	5990	5990	0
22	20250218	182800	966271000	5990	5990	5990	5990	0
23	20250218	182700	966271000	5990	5990	5990	5990	0
24	20250218	182600	966271000	5990	5990	5990	5990	0
25	20250218	182500	966271000	5990	5990	5990	5990	0
26	20250218	182400	966271000	5990	5990	5990	5990	0
27	20250218	182300	966271000	5990	5990	5990	5990	0
28	20250218	182200	966271000	5990	5990	5990	5990	0
29	20250218	182100	966271000	5990	5990	5990	5990	0
30	20250218	182000	966271000	5990	5990	5990	5990	0
31	20250218	181900	966271000	5990	5990	5990	5990	0
32	20250218	181800	966271000	5990	5990	5990	5990	3567
33	20250218	181700	966271000	5990	5990	5990	5990	0
34	20250218	181600	966271000	5990	5990	5990	5990	0
35	20250218	181500	966271000	5990	5990	5990	5990	0
36	20250218	181400	966271000	5990	5990	5990	5990	0
37	20250218	181300	966271000	5990	5990	5990	5990	0
38	20250218	181200	966271000	5990	5990	5990	5990	0
39	20250218	181100	966271000	5990	5990	5990	5990	0
40	20250218	181000	966271000	5990	5990	5990	5990	0
41	20250218	180900	966271000	5990	5990	5990	5990	0
42	20250218	180800	966271000	5990	5990	5990	5990	0
43	20250218	180700	966271000	5990	5990	5990	5990	0
44	20250218	180600	966271000	5990	5990	5990	5990	0
45	20250218	180500	966271000	5990	5990	5990	5990	0
46	20250218	180400	966271000	5990	5990	5990	5990	0
47	20250218	180300	966271000	5990	5990	5990	5990	0
48	20250218	180200	966271000	5990	5990	5990	5990	0
49	20250218	180100	966271000	5990	5990	5990	5990	0
50	20250218	180000	966271000	5990	5990	5990	5990	0
51	20250218	175900	966271000	5990	5990	5990	5990	0
52	20250218	175800	966271000	5990	5990	5990	5990	0
53	20250218	175700	966271000	5990	5990	5990	5990	0
54	20250218	175600	966271000	5990	5990	5990	5990	0
55	20250218	175500	966271000	5990	5990	5990	5990	0
56	20250218	175400	966271000	5990	5990	5990	5990	0
57	20250218	175300	966271000	5990	5990	5990	5990	0
58	20250218	175200	966271000	5990	5990	5990	5990	0
59	20250218	175100	966271000	5990	5990	5990	5990	0
60	20250218	175000	966271000	5990	5990	5990	5990	0
61	20250218	174900	966271000	5990	5990	5990	5990	0
62	20250218	174800	966271000	5990	5990	5990	5990	3567
63	20250218	174700	966271000	5990	5990	5990	5990	0
64	20250218	174600	966271000	5990	5990	5990	5990	0
65	20250218	174500	966271000	5990	5990	5990	5990	0
66	20250218	174400	966271000	5990	5990	5990	5990	0
67	20250218	174300	966271000	5990	5990	5990	5990	0
68	20250218	174200	966271000	5990	5990	5990	5990	0
69	20250218	174100	966271000	5990	5990	5990	5990	0
70	20250218	174000	966271000	5990	5990	5990	5990	0
71	20250218	173900	966271000	5990	5990	5990	5990	0
72	20250218	173800	966271000	5990	5990	5990	5990	0
73	20250218	173700	966271000	5990	5990	5990	5990	0
74	20250218	173600	966271000	5990	5990	5990	5990	0
75	20250218	173500	966271000	5990	5990	5990	5990	0
76	20250218	173400	966271000	5990	5990	5990	5990	0
77	20250218	173300	966271000	5990	5990	5990	5990	0
78	20250218	173200	966271000	5990	5990	5990	5990	0
79	20250218	173100	966271000	5990	5990	5990	5990	0
80	20250218	173000	966271000	5990	5990	5990	5990	0
81	20250218	172900	966271000	5990	5990	5990	5990	0
82	20250218	172800	966271000	5990	5990	5990	5990	0
83	20250218	172700	966271000	5990	5990	5990	5990	0
84	20250218	172600	966271000	5990	5990	5990	5990	0
85	20250218	172500	966271000	5990	5990	5990	5990	0
86	20250218	172400	966271000	5990	5990	5990	5990	0
87	20250218	172300	966271000	5990	5990	5990	5990	0
88	20250218	172200	966271000	5990	5990	5990	5990	0
89	20250218	172100	966271000	5990	5990	5990	5990	0
90	20250218	172000	966271000	5990	5990	5990	5990	0
91	20250218	171900	966271000	5990	5990	5990	5990	0
92	20250218	171800	966271000	5990	5990	5990	5990	3567
93	20250218	171700	966271000	5990	5990	5990	5990	0
94	20250218	171600	966271000	5990	5990	5990	5990	0
95	20250218	171500	966271000	5990	5990	5990	5990	0
96	20250218	171400	966271000	5990	5990	5990	5990	0
97	20250218	171300	966271000	5990	5990	5990	5990	0
98	20250218	171200	966271000	5990	5990	5990	5990	0
99	20250218	171100	966271000	5990	5990	5990	5990	0
100	20250218	171000	966271000	5990	5990	5990	5990	0
101	20250218	170900	966271000	5990	5990	5990	5990	0
102	20250218	170800	966271000	5990	5990	5990	5990	0
103	20250218	170700	966271000	5990	5990	5990	5990	0
104	20250218	170600	966271000	5990	5990	5990	5990	0
105	20250218	170500	966271000	5990	5990	5990	5990	0
106	20250218	170400	966271000	5990	5990	5990	5990	0
107	20250218	170300	966271000	5990	5990	5990	5990	0
108	20250218	170200	966271000	5990	5990	5990	5990	0
109	20250218	170100	966271000	5990	5990	5990	5990	0
110	20250218	170000	966271000	5990	5990	5990	5990	0
111	20250218	165900	966271000	5990	5990	5990	5990	0
112	20250218	165800	966271000	5990	5990	5990	5990	0
113	20250218	165700	966271000	5990	5990	5990	5990	0
114	20250218	165600	966271000	5990	5990	5990	5990	0
115	20250218	165500	966271000	5990	5990	5990	5990	0
116	20250218	165400	966271000	5990	5990	5990	5990	0
117	20250218	165300	966271000	5990	5990	5990	5990	0
118	20250218	165200	966271000	5990	5990	5990	5990	0
119	20250218	165100	966271000	5990	5990	5990	5990	0
120	20250218	165000	966271000	5990	5990	5990	5990	0
121	20250218	164900	966271000	5990	5990	5990	5990	0
122	20250218	164800	966271000	5990	5990	5990	5990	3567
123	20250218	164700	966271000	5990	5990	5990	5990	0
124	20250218	164600	966271000	5990	5990	5990	5990	0
125	20250218	164500	966271000	5990	5990	5990	5990	0
126	20250218	164400	966271000	5990	5990	5990	5990	0
127	20250218	164300	966271000	5990	5990	5990	5990	0
128	20250218	164200	966271000	5990	5990	5990	5990	0
129	20250218	164100	966271000	5990	5990	5990	5990	0
130	20250218	164000	966271000	5990	5990	5990	5990	0
131	20250218	163900	966271000	5990	5990	5990	5990	0
132	20250218	163800	966271000	5990	5990	5990	5990	0
133	20250218	163700	966271000	5990	5990	5990	5990	0
134	20250218	163600	966271000	5990	5990	5990	5990	0
135	20250218	163500	966271000	5990	5990	5990	5990	0
136	20250218	163400	966271000	5990	5990	5990	5990	0
137	20250218	163300	966271000	5990	5990	5990	5990	0
138	20250218	163200	966271000	5990	5990	5990	5990	0
139	20250218	163100	966271000	5990	5990	5990	5990	0
140	20250218	163000	966271000	5990	5990	5990	5990	0
141	20250218	162900	966271000	5990	5990	5990	5990	0
142	20250218	162800	966271000	5990	5990	5990	5990	0
143	20250218	162700	966271000	5990	5990	5990	5990	0
144	20250218	162600	966271000	5990	5990	5990	5990	0
145	20250218	162500	966271000	5990	5990	5990	5990	0
146	20250218	162400	966271000	5990	5990	5990	5990	0
147	20250218	162300	966271000	5990	5990	5990	5990	0
148	20250218	162200	966271000	5990	5990	5990	5990	0
149	20250218	162100	966271000	5990	5990	5990	5990	0
150	20250218	162000	966271000	5990	5990	5990	5990	0
151	20250218	161900	966271000	5990	5990	5990	5990	0
152	20250218	161800	966271000	5990	5990	5990	5990	3567
153	20250218	161700	966271000	5990	5990	5990	5990	0
154	20250218	161600	966271000	5990	5990	5990	5990	0
155	20250218	161500	966271000	5990	5990	5990	5990	0
156	20250218	161400	966271000	5990	5990	5990	5990	0
157	20250218	161300	966271000	5990	5990	5990	5990	0
158	20250218	161200	966271000	5990	5990	5990	5990	0
159	20250218	161100	966271000	5990	5990	5990	5990	0
160	20250218	161000	966271000	5990	5990	5990	5990	0
161	20250218	160900	966271000	5990	5990	5990	5990	0
162	20250218	160800	966271000	5990	5990	5990	5990	0
163	20250218	160700	966271000	5990	5990	5990	5990	0
164	20250218	160600	966271000	5990	5990	5990	5990	0
165	20250218	160500	966271000	5990	5990	5990	5990	0
166	20250218	160400	966271000	5990	5990	5990	5990	0
167	20250218	160300	966271000	5990	5990	5990	5990	0
168	20250218	160200	966271000	5990	5990	5990	5990	0
169	20250218	160100	966271000	5990	5990	5990	5990	0
170	20250218	160000	966271000	5990	5990	5990	5990	0
171	20250218	155900	966271000	5990	5990	5990	5990	0
172	20250218	155800	966271000	5990	5990	5990	5990	0
173	20250218	155700	966271000	5990	5990	5990	5990	0
174	20250218	155600	966271000	5990	5990	5990	5990	0
175	20250218	155500	966271000	5990	5990	5990	5990	0
176	20250218	155400	966271000	5990	5990	5990	5990	0
177	20250218	155300	966271000	5990	5990	5990	5990	0
178	20250218	155200	966271000	5990	5990	5990	5990	0
179	20250218	155100	966271000	5990	5990	5990	5990	0
180	20250218	155000	966271000	5990	5990	5990	5990	0
181	20250218	154900	966271000	5990	5990	5990	5990	0
182	20250218	154800	966271000	5990	5990	5990	5990	3567
183	20250218	154700	966271000	5990	5990	5990	5990	0
184	20250218	154600	966271000	5990	5990	5990	5990	0
185	20250218	154500	966271000	5990	5990	5990	5990	0
186	20250218	154400	966271000	5990	5990	5990	5990	0
187	20250218	154300	966271000	5990	5990	5990	5990	0
188	20250218	154200	966271000	5990	5990	5990	5990	0
189	20250218	154100	966271000	5990	5990	5990	5990	0
190	20250218	154000	966271000	5990	5990	5990	5990	0
191	20250218	153900	966271000	5990	5990	5990	5990	0
192	20250218	153800	966271000	5990	5990	5990	5990	0
193	20250218	153700	966271000	5990	5990	5990	5990	0
194	20250218	153600	966271000	5990	5990	5990	5990	0
195	20250218	153500	966271000	5990	5990	5990	5990	0
196	20250218	153400	966271000	5990	5990	5990	5990	0
197	20250218	153300	966271000	5990	5990	5990	5990	0
198	20250218	153200	966271000	5990	5990	5990	5990	0
199	20250218	153100	966271000	5990	5990	5990	5990	0
200	20250218	153000	966271000	5990	5990	5990	5990	3567
201	20250218	152900	944904670	5990	5990	5990	5990	0
202	20250218	152800	944904670	5990	5990	5990	5990	0
203	20250218	152700	944904670	5990	5990	5990	5990	0
204	20250218	152600	944904670	5990	5990	5990	5990	0
205	20250218	152500	944904670	5990	5990	5990	5990	0
206	20250218	152400	944904670	5990	5990	5990	5990	0
207	20250218	152300	944904670	5990	5990	5990	5990	0
208	20250218	152200	944904670	5990	5990	5990	5990	0
209	20250218	152100	944904670	5990	5990	5990	5990	0
210	20250218	152000	944904670	5990	5990	5990	5990	0
211	20250218	151900	944904670	5990	5990	5990	5960	656
212	20250218	151800	940991640	5990	5980	5990	5980	157
213	20250218	151700	940052770	5950	5950	5950	5950	0
214	20250218	151600	940052770	5950	5950	5950	5950	83
215	20250218	151500	939558920	5950	5950	5950	5950	28
216	20250218	151400	939392320	5950	5950	5950	5950	10
217	20250218	151300	939332820	5950	5950	5950	5950	20
218	20250218	151200	939213820	5950	5980	5980	5950	1179
219	20250218	151100	932175800	5980	5960	5980	5960	949
220	20250218	151000	926507370	5960	5960	5960	5960	194
221	20250218	150900	925351130	5960	5960	5960	5940	3
222	20250218	150800	925333270	5920	5950	5950	5920	5057
223	20250218	150700	895326480	5950	5960	5960	5950	502
224	20250218	150600	892338580	5960	5950	5960	5950	3
225	20250218	150500	892320710	5950	5950	5960	5950	5
226	20250218	150400	892290940	5950	5940	5950	5940	531
227	20250218	150300	889131600	5950	5950	5950	5950	105
228	20250218	150200	888506850	5950	5960	5960	5950	366
229	20250218	150100	886328950	5960	5960	5970	5950	1180
230	20250218	150000	879297050	5960	5960	5960	5960	100
231	20250218	145900	878701050	5960	5980	5990	5960	1056
232	20250218	145800	872386360	5980	5980	5990	5980	808
233	20250218	145700	867554020	5960	5990	5990	5960	408
234	20250218	145600	865121980	5990	5980	5990	5980	1497
235	20250218	145500	856161950	5980	5960	5980	5940	1934
236	20250218	145400	844652270	5970	5970	5970	5960	561
237	20250218	145300	841303930	5970	5980	5980	5970	228
238	20250218	145200	839941490	5980	5980	5980	5980	310
239	20250218	145100	838087690	5980	5950	5980	5950	22
240	20250218	145000	837956560	5950	5970	5970	5950	552
241	20250218	144900	834670160	5980	5950	5980	5950	26
242	20250218	144800	834515400	5950	5980	5980	5950	260
243	20250218	144700	832968050	5980	5960	5980	5960	6
244	20250218	144600	832932250	5960	5960	5960	5960	1
245	20250218	144500	832926290	5940	5940	5940	5940	0
246	20250218	144400	832926290	5940	5960	5980	5940	1094
247	20250218	144300	826412660	5980	5980	5980	5980	100
248	20250218	144200	825814660	5990	5990	5990	5990	0
249	20250218	144100	825814660	5990	5990	5990	5990	0
250	20250218	144000	825814660	5990	5990	5990	5990	201
251	20250218	143900	824610670	5960	5980	6000	5960	1190
252	20250218	143800	817485270	5980	5980	5980	5980	167
253	20250218	143700	816486610	5980	5980	5980	5980	0
254	20250218	143600	816486610	5980	5960	5980	5950	500
255	20250218	143500	813502200	5980	5980	5980	5980	115
256	20250218	143400	812814500	5980	5970	5980	5970	20
257	20250218	143300	812694970	5980	5980	5980	5980	1
258	20250218	143200	812688990	5970	5960	5970	5950	1732
259	20250218	143100	802364010	5970	5960	5970	5960	1537
260	20250218	143000	793190620	5950	5940	5950	5940	535
261	20250218	142900	790007420	5940	5940	5940	5940	217
262	20250218	142800	788718440	5940	5900	5940	5890	1028
263	20250218	142700	782629940	5890	5890	5890	5890	50
264	20250218	142600	782335440	5890	5880	5890	5880	91
265	20250218	142500	781799470	5880	5890	5920	5850	2782
266	20250218	142400	765358350	5890	5910	5920	5890	974
267	20250218	142300	759602330	5920	5920	5920	5920	487
268	20250218	142200	756719290	5930	5930	5930	5930	1
269	20250218	142100	756713360	5930	5930	5930	5930	144
270	20250218	142000	755859440	5910	5910	5910	5910	0
271	20250218	141900	755859440	5910	5930	5930	5910	3038
272	20250218	141800	737885710	5930	5960	5960	5930	178
273	20250218	141700	736829800	5940	5940	5940	5940	32
274	20250218	141600	736639720	5940	5940	5940	5940	556
275	20250218	141500	733337080	5940	5970	5970	5940	1395
276	20250218	141400	725013960	5970	5970	5970	5970	284
277	20250218	141300	723318480	5970	5970	5970	5970	300
278	20250218	141200	721527480	5970	6010	6010	5970	72
279	20250218	141100	721097080	6010	5980	6020	5970	2412
280	20250218	141000	706614620	6010	6000	6010	5960	5398
281	20250218	140900	674320320	6000	6010	6020	6000	262
282	20250218	140800	672744640	6010	6030	6030	5990	604
283	20250218	140700	669115880	6030	5960	6030	5960	9611
284	20250218	140600	611496780	5960	5960	5960	5960	1174
285	20250218	140500	604499740	5960	5960	5960	5960	957
286	20250218	140400	598796020	5950	5940	5950	5940	1040
287	20250218	140300	592614620	5940	5950	5950	5940	11
288	20250218	140200	592549240	5950	5950	5950	5950	5
289	20250218	140100	592519490	5950	5930	5950	5930	320
290	20250218	140000	590621590	5950	5950	5960	5950	1237
291	20250218	135900	583256220	5960	5930	5960	5930	1295
292	20250218	135800	575559020	5920	5930	5930	5920	195
293	20250218	135700	574403140	5930	5930	5930	5930	58
294	20250218	135600	574059200	5940	5940	5940	5940	0
295	20250218	135500	574059200	5940	5940	5940	5940	19
296	20250218	135400	573946340	5940	5930	5940	5930	423
297	20250218	135300	571437920	5930	5920	5930	5920	933
298	20250218	135200	565906890	5920	5910	5920	5900	839
299	20250218	135100	560944400	5910	5890	5910	5890	820
300	20250218	135000	556104130	5860	5880	5880	5860	2484
301	20250218	134900	541504690	5900	5880	5900	5880	21
302	20250218	134800	541380990	5900	5900	5900	5900	7
303	20250218	134700	541339690	5890	5890	5890	5890	520
304	20250218	134600	538276890	5910	5910	5910	5910	1
305	20250218	134500	538270980	5910	5910	5910	5910	20
306	20250218	134400	538152780	5910	5900	5910	5900	43
307	20250218	134300	537898770	5910	5910	5910	5910	50
308	20250218	134200	537603270	5900	5900	5900	5900	200
309	20250218	134100	536423270	5900	5890	5910	5890	517
310	20250218	134000	533373120	5890	5890	5890	5890	60
311	20250218	133900	533019720	5900	5900	5900	5890	615
312	20250218	133800	529391490	5920	5900	5920	5900	371
313	20250218	133700	527199590	5900	5870	5900	5870	279
314	20250218	133600	525554340	5860	5870	5870	5860	236
315	20250218	133500	524169780	5870	5870	5870	5870	100
316	20250218	133400	523582780	5870	5870	5870	5870	1
317	20250218	133300	523576910	5840	5840	5840	5840	124
318	20250218	133200	522852750	5880	5850	5880	5840	172
319	20250218	133100	521842130	5850	5860	5860	5850	8
320	20250218	133000	521795300	5880	5900	5900	5820	531
321	20250218	132900	518688510	5920	5830	5930	5820	1348
322	20250218	132800	510725160	5880	5850	5880	5850	31
323	20250218	132700	510543660	5850	5850	5850	5850	2
324	20250218	132600	510531960	5860	5840	5860	5840	50
325	20250218	132500	510239640	5840	5820	5840	5810	185
326	20250218	132400	509163910	5860	5910	5910	5860	2337
327	20250218	132300	495387370	5910	5920	5920	5910	722
328	20250218	132200	491118340	5930	5950	5950	5910	775
329	20250218	132100	486520330	5900	5950	5950	5900	2501
330	20250218	132000	471678470	5950	5940	5960	5940	1008
331	20250218	131900	465681060	5950	5940	5950	5940	1248
332	20250218	131800	458266670	5910	5910	5940	5910	1459
333	20250218	131700	449616310	5930	5910	5930	5900	1327
334	20250218	131600	441771020	5930	5930	5940	5930	934
335	20250218	131500	436231620	5930	5940	5940	5910	1101
336	20250218	131400	429694700	5940	5940	5940	5920	473
337	20250218	131300	426887620	5940	5920	5950	5920	4398
338	20250218	131200	400761460	5910	5850	5920	5850	4066
339	20250218	131100	376810740	5850	5840	5850	5840	660
340	20250218	131000	372953840	5840	5830	5840	5830	13
341	20250218	130900	372877970	5830	5810	5830	5800	640
342	20250218	130800	369152220	5810	5810	5810	5810	0
343	20250218	130700	369152220	5810	5800	5810	5800	413
344	20250218	130600	366756790	5810	5810	5810	5810	172
345	20250218	130500	365757470	5810	5800	5810	5800	20
346	20250218	130400	365641450	5800	5800	5800	5800	200
347	20250218	130300	364481450	5800	5800	5800	5800	5
348	20250218	130200	364452450	5790	5790	5790	5790	82
349	20250218	130100	363977670	5790	5790	5790	5790	3
350	20250218	130000	363960300	5780	5780	5780	5780	101
351	20250218	125900	363376520	5780	5780	5780	5780	6
352	20250218	125800	363341840	5800	5790	5800	5790	23
353	20250218	125700	363208470	5780	5790	5790	5780	395
354	20250218	125600	360924870	5800	5800	5800	5800	0
355	20250218	125500	360924870	5800	5800	5800	5800	20
356	20250218	125400	360808870	5800	5800	5800	5800	50
357	20250218	125300	360518870	5810	5810	5810	5810	35
358	20250218	125200	360315520	5810	5810	5810	5810	0
359	20250218	125100	360315520	5810	5810	5810	5810	0
360	20250218	125000	360315520	5810	5810	5810	5810	0
361	20250218	124900	360315520	5810	5810	5810	5810	0
362	20250218	124800	360315520	5810	5810	5810	5810	0
363	20250218	124700	360315520	5810	5790	5810	5740	1301
364	20250218	124600	352790110	5790	5800	5800	5790	18
365	20250218	124500	352685860	5810	5810	5810	5810	0
366	20250218	124400	352685860	5810	5810	5810	5810	384
367	20250218	124300	350454820	5820	5820	5820	5820	500
368	20250218	124200	347544820	5820	5810	5820	5810	80
369	20250218	124100	347079880	5810	5810	5810	5810	135
370	20250218	124000	346295530	5810	5810	5810	5810	115
371	20250218	123900	345627380	5810	5810	5820	5810	813
372	20250218	123800	340900650	5800	5800	5800	5800	1045
373	20250218	123700	334839650	5800	5790	5800	5790	150
374	20250218	123600	333970870	5790	5790	5790	5790	18
375	20250218	123500	333866650	5790	5790	5790	5790	717
376	20250218	123400	329715220	5800	5770	5800	5770	3996
377	20250218	123300	306603790	5770	5770	5770	5770	200
378	20250218	123200	305449790	5770	5770	5770	5770	0
379	20250218	123100	305449790	5770	5770	5770	5770	300
380	20250218	123000	303718790	5780	5780	5780	5780	0
381	20250218	122900	303718790	5780	5780	5780	5780	9
382	20250218	122800	303666770	5780	5760	5780	5760	556
383	20250218	122700	300459050	5740	5760	5760	5740	15
384	20250218	122600	300372930	5760	5750	5760	5750	610
385	20250218	122500	296859880	5740	5740	5740	5740	470
386	20250218	122400	294162080	5740	5740	5740	5740	0
387	20250218	122300	294162080	5740	5740	5740	5740	0
388	20250218	122200	294162080	5740	5740	5740	5740	0
389	20250218	122100	294162080	5740	5740	5740	5740	0
390	20250218	122000	294162080	5740	5740	5740	5740	1
391	20250218	121900	294156340	5730	5730	5730	5730	0
392	20250218	121800	294156340	5730	5730	5730	5730	299
393	20250218	121700	292443070	5730	5730	5730	5730	1
394	20250218	121600	292437340	5740	5740	5740	5740	0
395	20250218	121500	292437340	5740	5740	5740	5740	100
396	20250218	121400	291863340	5730	5730	5730	5730	124
397	20250218	121300	291152820	5740	5740	5740	5740	222
398	20250218	121200	289878540	5740	5740	5740	5740	5
399	20250218	121100	289849840	5740	5740	5740	5740	149
400	20250218	121000	288994580	5760	5760	5760	5760	0
401	20250218	120900	288994580	5760	5760	5760	5760	0
402	20250218	120800	288994580	5760	5760	5760	5760	0
403	20250218	120700	288994580	5760	5760	5760	5760	0
404	20250218	120600	288994580	5760	5760	5760	5760	0
405	20250218	120500	288994580	5760	5760	5760	5760	0
406	20250218	120400	288994580	5760	5760	5760	5760	0
407	20250218	120300	288994580	5760	5750	5760	5750	28
408	20250218	120200	288833570	5740	5740	5740	5740	41
409	20250218	120100	288598230	5760	5760	5760	5760	0
410	20250218	120000	288598230	5760	5760	5760	5760	20
411	20250218	115900	288483030	5760	5760	5760	5760	0
412	20250218	115800	288483030	5760	5760	5760	5760	0
413	20250218	115700	288483030	5760	5760	5760	5760	0
414	20250218	115600	288483030	5760	5760	5760	5760	0
415	20250218	115500	288483030	5760	5760	5760	5760	1
416	20250218	115400	288477270	5760	5760	5760	5760	86
417	20250218	115300	287981910	5760	5760	5760	5760	1
418	20250218	115200	287976150	5730	5730	5770	5710	503
419	20250218	115100	285091780	5760	5760	5760	5760	0
420	20250218	115000	285091780	5760	5740	5760	5740	101
421	20250218	114900	284512020	5750	5750	5750	5750	0
422	20250218	114800	284512020	5750	5750	5750	5750	224
423	20250218	114700	283224020	5750	5750	5750	5750	0
424	20250218	114600	283224020	5750	5750	5750	5750	0
425	20250218	114500	283224020	5750	5750	5750	5750	0
426	20250218	114400	283224020	5750	5750	5750	5750	0
427	20250218	114300	283224020	5750	5750	5750	5750	0
428	20250218	114200	283224020	5750	5730	5750	5720	37
429	20250218	114100	283011660	5730	5730	5730	5730	13
430	20250218	114000	282937170	5730	5730	5730	5730	0
431	20250218	113900	282937170	5730	5730	5730	5720	735
432	20250218	113800	278725990	5740	5740	5740	5740	12
433	20250218	113700	278657110	5750	5750	5750	5750	0
434	20250218	113600	278657110	5750	5750	5750	5750	3
435	20250218	113500	278639860	5760	5760	5760	5760	0
436	20250218	113400	278639860	5760	5760	5760	5760	0
437	20250218	113300	278639860	5760	5760	5760	5760	0
438	20250218	113200	278639860	5760	5760	5760	5760	0
439	20250218	113100	278639860	5760	5760	5760	5760	0
440	20250218	113000	278639860	5760	5760	5760	5760	0
441	20250218	112900	278639860	5760	5760	5760	5760	0
442	20250218	112800	278639860	5760	5760	5760	5760	0
443	20250218	112700	278639860	5760	5760	5760	5760	0
444	20250218	112600	278639860	5760	5760	5760	5760	0
445	20250218	112500	278639860	5760	5760	5760	5760	0
446	20250218	112400	278639860	5760	5760	5760	5760	0
447	20250218	112300	278639860	5760	5760	5760	5760	0
448	20250218	112200	278639860	5760	5760	5760	5760	0
449	20250218	112100	278639860	5760	5760	5760	5760	9
450	20250218	112000	278588020	5760	5760	5760	5760	11
451	20250218	111900	278524660	5760	5760	5760	5760	0
452	20250218	111800	278524660	5760	5740	5760	5740	246
453	20250218	111700	277111240	5750	5740	5750	5740	101
454	20250218	111600	276531390	5740	5740	5740	5740	10
455	20250218	111500	276473990	5760	5760	5760	5760	0
456	20250218	111400	276473990	5760	5730	5760	5730	1131
457	20250218	111300	269988970	5730	5730	5730	5730	0
458	20250218	111200	269988970	5730	5740	5740	5730	440
459	20250218	111100	267463890	5740	5740	5740	5740	166
460	20250218	111000	266511050	5740	5740	5740	5740	240
461	20250218	110900	265133450	5750	5750	5750	5750	0
462	20250218	110800	265133450	5750	5750	5750	5750	448
463	20250218	110700	262557450	5760	5760	5760	5760	9
464	20250218	110600	262505610	5760	5760	5760	5760	247
465	20250218	110500	261082890	5750	5750	5750	5750	0
466	20250218	110400	261082890	5750	5760	5770	5750	310
467	20250218	110300	259294690	5770	5770	5770	5770	1
468	20250218	110200	259288920	5760	5760	5760	5760	0
469	20250218	110100	259288920	5760	5760	5760	5760	173
470	20250218	110000	258292440	5770	5770	5770	5770	1
471	20250218	105900	258286670	5770	5750	5770	5750	70
472	20250218	105800	257882790	5770	5770	5770	5770	0
473	20250218	105700	257882790	5770	5770	5770	5770	1
474	20250218	105600	257877020	5750	5750	5750	5750	2
475	20250218	105500	257865520	5750	5750	5750	5750	1088
476	20250218	105400	251609520	5750	5750	5770	5750	36
477	20250218	105300	251402500	5750	5750	5750	5750	10
478	20250218	105200	251345000	5760	5760	5760	5760	115
479	20250218	105100	250682600	5760	5760	5760	5760	25
480	20250218	105000	250538600	5760	5760	5760	5760	10
481	20250218	104900	250481000	5770	5750	5770	5750	32
482	20250218	104800	250296980	5770	5770	5770	5770	31
483	20250218	104700	250118110	5780	5780	5780	5780	100
484	20250218	104600	249540110	5780	5740	5780	5740	677
485	20250218	104500	245632880	5730	5730	5730	5730	0
486	20250218	104400	245632880	5730	5730	5730	5730	608
487	20250218	104300	242149040	5730	5730	5730	5730	89
488	20250218	104200	241639070	5730	5730	5730	5730	0
489	20250218	104100	241639070	5730	5750	5750	5730	263
490	20250218	104000	240130720	5750	5750	5750	5750	131
491	20250218	103900	239377470	5760	5760	5760	5760	89
492	20250218	103800	238864830	5760	5760	5760	5760	0
493	20250218	103700	238864830	5760	5760	5760	5760	480
494	20250218	103600	236100030	5760	5760	5760	5760	20
495	20250218	103500	235984830	5780	5780	5780	5780	0
496	20250218	103400	235984830	5780	5770	5780	5770	53
497	20250218	103300	235678720	5770	5780	5780	5770	4
498	20250218	103200	235655610	5780	5780	5780	5780	100
499	20250218	103100	235077610	5780	5780	5780	5780	144
500	20250218	103000	234245290	5780	5780	5780	5780	132
501	20250218	102900	233482330	5760	5760	5770	5760	602
502	20250218	102800	230014110	5750	5750	5750	5750	48
503	20250218	102700	229738110	5750	5750	5750	5750	0
504	20250218	102600	229738110	5750	5750	5750	5750	2
505	20250218	102500	229726610	5760	5750	5760	5750	35
506	20250218	102400	229525260	5760	5760	5760	5760	29
507	20250218	102300	229358220	5760	5760	5760	5750	502
508	20250218	102200	226467470	5760	5760	5760	5760	0
509	20250218	102100	226467470	5760	5760	5760	5760	0
510	20250218	102000	226467470	5760	5760	5760	5760	150
511	20250218	101900	225603470	5760	5730	5760	5730	48
512	20250218	101800	225327020	5760	5760	5760	5730	321
513	20250218	101700	223479360	5730	5760	5760	5730	2
514	20250218	101600	223467870	5730	5760	5760	5730	77
515	20250218	101500	223024410	5770	5760	5770	5760	468
516	20250218	101400	220324310	5750	5750	5750	5740	508
517	20250218	101300	217403320	5740	5740	5740	5740	50
518	20250218	101200	217116320	5750	5750	5750	5750	1
519	20250218	101100	217110570	5730	5740	5740	5730	753
520	20250218	101000	212795060	5740	5740	5740	5740	6
521	20250218	100900	212760620	5740	5740	5740	5740	26
522	20250218	100800	212611380	5770	5770	5770	5770	0
523	20250218	100700	212611380	5770	5770	5770	5770	0
524	20250218	100600	212611380	5770	5770	5770	5770	6
525	20250218	100500	212576760	5770	5770	5770	5770	70
526	20250218	100400	212172860	5740	5750	5750	5740	400
527	20250218	100300	209876750	5740	5750	5770	5740	170
528	20250218	100200	208900270	5750	5770	5770	5750	12
529	20250218	100100	208831250	5750	5770	5770	5750	41
530	20250218	100000	208595430	5790	5790	5790	5790	0
531	20250218	095900	208595430	5790	5790	5790	5790	557
532	20250218	095800	205370400	5790	5780	5790	5780	158
533	20250218	095700	204456230	5780	5780	5780	5780	1
534	20250218	095600	204450450	5780	5780	5780	5780	183
535	20250218	095500	203392710	5770	5770	5770	5770	5
536	20250218	095400	203363860	5780	5760	5780	5760	339
537	20250218	095300	201407650	5760	5760	5760	5760	154
538	20250218	095200	200520610	5760	5740	5760	5740	141
539	20250218	095100	199709850	5760	5760	5760	5760	0
540	20250218	095000	199709850	5760	5770	5770	5760	115
541	20250218	094900	199047420	5780	5770	5780	5760	228
542	20250218	094800	197730770	5770	5730	5770	5730	927
543	20250218	094700	192397880	5740	5740	5740	5720	1088
544	20250218	094600	186168970	5750	5740	5750	5730	328
545	20250218	094500	184288490	5750	5760	5770	5750	612
546	20250218	094400	180766290	5770	5780	5780	5760	86
547	20250218	094300	180270520	5780	5780	5780	5780	1112
548	20250218	094200	173843160	5780	5780	5780	5780	26
549	20250218	094100	173692880	5760	5760	5760	5760	0
550	20250218	094000	173692880	5760	5750	5760	5750	406
551	20250218	093900	171355910	5750	5750	5750	5750	110
552	20250218	093800	170723410	5760	5760	5760	5730	326
553	20250218	093700	168846270	5740	5770	5770	5740	2551
554	20250218	093600	154197940	5770	5770	5770	5770	10
555	20250218	093500	154140240	5780	5790	5790	5780	35
556	20250218	093400	153937740	5800	5790	5800	5790	730
557	20250218	093300	149707060	5790	5800	5800	5790	477
558	20250218	093200	146942720	5800	5750	5800	5750	2774
559	20250218	093100	130870310	5800	5790	5800	5790	347
560	20250218	093000	128861130	5740	5750	5800	5730	5128
561	20250218	092900	99348570	5730	5740	5740	5730	127
562	20250218	092800	98620430	5740	5740	5740	5740	500
563	20250218	092700	95750430	5740	5730	5740	5710	248
564	20250218	092600	94329330	5730	5730	5730	5730	1
565	20250218	092500	94323600	5720	5700	5720	5700	324
566	20250218	092400	92470920	5710	5700	5710	5700	4
567	20250218	092300	92448090	5710	5680	5710	5680	184
568	20250218	092200	91397600	5710	5680	5710	5680	167
569	20250218	092100	90447010	5690	5720	5720	5690	2164
570	20250218	092000	78087250	5720	5720	5730	5720	200
571	20250218	091900	76942750	5730	5760	5760	5730	1090
572	20250218	091800	70664380	5770	5760	5770	5760	2533
573	20250218	091700	56050110	5760	5750	5760	5720	1351
574	20250218	091600	48278870	5740	5720	5740	5710	734
575	20250218	091500	44074100	5720	5690	5720	5680	137
576	20250218	091400	43295370	5680	5720	5720	5680	707
577	20250218	091300	39258570	5700	5680	5720	5680	1364
578	20250218	091200	31495380	5670	5680	5680	5670	32
579	20250218	091100	31313740	5670	5640	5670	5640	2367
580	20250218	091000	17942300	5640	5630	5640	5630	112
581	20250218	090900	17311620	5630	5630	5630	5630	150
582	20250218	090800	16467120	5630	5620	5630	5600	623
583	20250218	090700	12968770	5620	5620	5620	5620	5
584	20250218	090600	12940670	5610	5610	5610	5610	937
585	20250218	090500	7684100	5600	5600	5600	5600	183
586	20250218	090400	6659300	5570	5610	5610	5570	336
587	20250218	090300	4777900	5610	5610	5610	5610	107
588	20250218	090200	4177630	5610	5580	5610	5580	500
589	20250218	090100	1386730	5610	5610	5610	5610	0
590	20250218	090000	1386730	5610	5600	5610	5600	49