KissMeData/000120/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	183000	6015620500	96100	96100	96100	96100	2191
3	20250218	182900	6015620500	96100	96100	96100	96100	0
4	20250218	182800	6015620500	96100	96100	96100	96100	0
5	20250218	182700	6015620500	96100	96100	96100	96100	0
6	20250218	182600	6015620500	96100	96100	96100	96100	0
7	20250218	182500	6015620500	96100	96100	96100	96100	0
8	20250218	182400	6015620500	96100	96100	96100	96100	0
9	20250218	182300	6015620500	96100	96100	96100	96100	0
10	20250218	182200	6015620500	96100	96100	96100	96100	0
11	20250218	182100	6015620500	96100	96100	96100	96100	0
12	20250218	182000	6015620500	96100	96100	96100	96100	0
13	20250218	181900	6015620500	96100	96100	96100	96100	0
14	20250218	181800	6015620500	96100	96100	96100	96100	0
15	20250218	181700	6015620500	96100	96100	96100	96100	0
16	20250218	181600	6015620500	96100	96100	96100	96100	0
17	20250218	181500	6015620500	96100	96100	96100	96100	0
18	20250218	181400	6015620500	96100	96100	96100	96100	0
19	20250218	181300	6015620500	96100	96100	96100	96100	0
20	20250218	181200	6015620500	96100	96100	96100	96100	0
21	20250218	181100	6015620500	96100	96100	96100	96100	0
22	20250218	181000	6015620500	96100	96100	96100	96100	0
23	20250218	180900	6015620500	96100	96100	96100	96100	0
24	20250218	180800	6015620500	96100	96100	96100	96100	0
25	20250218	180700	6015620500	96100	96100	96100	96100	0
26	20250218	180600	6015620500	96100	96100	96100	96100	0
27	20250218	180500	6015620500	96100	96100	96100	96100	0
28	20250218	180400	6015620500	96100	96100	96100	96100	0
29	20250218	180300	6015620500	96100	96100	96100	96100	0
30	20250218	180200	6015620500	96100	96100	96100	96100	0
31	20250218	180100	6015620500	96100	96100	96100	96100	0
32	20250218	180000	6015620500	96100	96100	96100	96100	2191
33	20250218	175900	6015620500	96100	96100	96100	96100	0
34	20250218	175800	6015620500	96100	96100	96100	96100	0
35	20250218	175700	6015620500	96100	96100	96100	96100	0
36	20250218	175600	6015620500	96100	96100	96100	96100	0
37	20250218	175500	6015620500	96100	96100	96100	96100	0
38	20250218	175400	6015620500	96100	96100	96100	96100	0
39	20250218	175300	6015620500	96100	96100	96100	96100	0
40	20250218	175200	6015620500	96100	96100	96100	96100	0
41	20250218	175100	6015620500	96100	96100	96100	96100	0
42	20250218	175000	6015620500	96100	96100	96100	96100	0
43	20250218	174900	6015620500	96100	96100	96100	96100	0
44	20250218	174800	6015620500	96100	96100	96100	96100	0
45	20250218	174700	6015620500	96100	96100	96100	96100	0
46	20250218	174600	6015620500	96100	96100	96100	96100	0
47	20250218	174500	6015620500	96100	96100	96100	96100	0
48	20250218	174400	6015620500	96100	96100	96100	96100	0
49	20250218	174300	6015620500	96100	96100	96100	96100	0
50	20250218	174200	6015620500	96100	96100	96100	96100	0
51	20250218	174100	6015620500	96100	96100	96100	96100	0
52	20250218	174000	6015620500	96100	96100	96100	96100	0
53	20250218	173900	6015620500	96100	96100	96100	96100	0
54	20250218	173800	6015620500	96100	96100	96100	96100	0
55	20250218	173700	6015620500	96100	96100	96100	96100	0
56	20250218	173600	6015620500	96100	96100	96100	96100	0
57	20250218	173500	6015620500	96100	96100	96100	96100	0
58	20250218	173400	6015620500	96100	96100	96100	96100	0
59	20250218	173300	6015620500	96100	96100	96100	96100	0
60	20250218	173200	6015620500	96100	96100	96100	96100	0
61	20250218	173100	6015620500	96100	96100	96100	96100	0
62	20250218	173000	6015620500	96100	96100	96100	96100	2191
63	20250218	172900	6015620500	96100	96100	96100	96100	0
64	20250218	172800	6015620500	96100	96100	96100	96100	0
65	20250218	172700	6015620500	96100	96100	96100	96100	0
66	20250218	172600	6015620500	96100	96100	96100	96100	0
67	20250218	172500	6015620500	96100	96100	96100	96100	0
68	20250218	172400	6015620500	96100	96100	96100	96100	0
69	20250218	172300	6015620500	96100	96100	96100	96100	0
70	20250218	172200	6015620500	96100	96100	96100	96100	0
71	20250218	172100	6015620500	96100	96100	96100	96100	0
72	20250218	172000	6015620500	96100	96100	96100	96100	0
73	20250218	171900	6015620500	96100	96100	96100	96100	0
74	20250218	171800	6015620500	96100	96100	96100	96100	0
75	20250218	171700	6015620500	96100	96100	96100	96100	0
76	20250218	171600	6015620500	96100	96100	96100	96100	0
77	20250218	171500	6015620500	96100	96100	96100	96100	0
78	20250218	171400	6015620500	96100	96100	96100	96100	0
79	20250218	171300	6015620500	96100	96100	96100	96100	0
80	20250218	171200	6015620500	96100	96100	96100	96100	0
81	20250218	171100	6015620500	96100	96100	96100	96100	0
82	20250218	171000	6015620500	96100	96100	96100	96100	0
83	20250218	170900	6015620500	96100	96100	96100	96100	0
84	20250218	170800	6015620500	96100	96100	96100	96100	0
85	20250218	170700	6015620500	96100	96100	96100	96100	0
86	20250218	170600	6015620500	96100	96100	96100	96100	0
87	20250218	170500	6015620500	96100	96100	96100	96100	0
88	20250218	170400	6015620500	96100	96100	96100	96100	0
89	20250218	170300	6015620500	96100	96100	96100	96100	0
90	20250218	170200	6015620500	96100	96100	96100	96100	0
91	20250218	170100	6015620500	96100	96100	96100	96100	0
92	20250218	170000	6015620500	96100	96100	96100	96100	2191
93	20250218	165900	6015620500	96100	96100	96100	96100	0
94	20250218	165800	6015620500	96100	96100	96100	96100	0
95	20250218	165700	6015620500	96100	96100	96100	96100	0
96	20250218	165600	6015620500	96100	96100	96100	96100	0
97	20250218	165500	6015620500	96100	96100	96100	96100	0
98	20250218	165400	6015620500	96100	96100	96100	96100	0
99	20250218	165300	6015620500	96100	96100	96100	96100	0
100	20250218	165200	6015620500	96100	96100	96100	96100	0
101	20250218	165100	6015620500	96100	96100	96100	96100	0
102	20250218	165000	6015620500	96100	96100	96100	96100	0
103	20250218	164900	6015620500	96100	96100	96100	96100	0
104	20250218	164800	6015620500	96100	96100	96100	96100	0
105	20250218	164700	6015620500	96100	96100	96100	96100	0
106	20250218	164600	6015620500	96100	96100	96100	96100	0
107	20250218	164500	6015620500	96100	96100	96100	96100	0
108	20250218	164400	6015620500	96100	96100	96100	96100	0
109	20250218	164300	6015620500	96100	96100	96100	96100	0
110	20250218	164200	6015620500	96100	96100	96100	96100	0
111	20250218	164100	6015620500	96100	96100	96100	96100	0
112	20250218	164000	6015620500	96100	96100	96100	96100	0
113	20250218	163900	6015620500	96100	96100	96100	96100	0
114	20250218	163800	6015620500	96100	96100	96100	96100	0
115	20250218	163700	6015620500	96100	96100	96100	96100	0
116	20250218	163600	6015620500	96100	96100	96100	96100	0
117	20250218	163500	6015620500	96100	96100	96100	96100	0
118	20250218	163400	6015620500	96100	96100	96100	96100	0
119	20250218	163300	6015620500	96100	96100	96100	96100	0
120	20250218	163200	6015620500	96100	96100	96100	96100	0
121	20250218	163100	6015620500	96100	96100	96100	96100	0
122	20250218	163000	6015620500	96100	96100	96100	96100	2191
123	20250218	162900	6015620500	96100	96100	96100	96100	0
124	20250218	162800	6015620500	96100	96100	96100	96100	0
125	20250218	162700	6015620500	96100	96100	96100	96100	0
126	20250218	162600	6015620500	96100	96100	96100	96100	0
127	20250218	162500	6015620500	96100	96100	96100	96100	0
128	20250218	162400	6015620500	96100	96100	96100	96100	0
129	20250218	162300	6015620500	96100	96100	96100	96100	0
130	20250218	162200	6015620500	96100	96100	96100	96100	0
131	20250218	162100	6015620500	96100	96100	96100	96100	0
132	20250218	162000	6015620500	96100	96100	96100	96100	0
133	20250218	161900	6015620500	96100	96100	96100	96100	0
134	20250218	161800	6015620500	96100	96100	96100	96100	0
135	20250218	161700	6015620500	96100	96100	96100	96100	0
136	20250218	161600	6015620500	96100	96100	96100	96100	0
137	20250218	161500	6015620500	96100	96100	96100	96100	0
138	20250218	161400	6015620500	96100	96100	96100	96100	0
139	20250218	161300	6015620500	96100	96100	96100	96100	0
140	20250218	161200	6015620500	96100	96100	96100	96100	0
141	20250218	161100	6015620500	96100	96100	96100	96100	0
142	20250218	161000	6015620500	96100	96100	96100	96100	0
143	20250218	160900	6015620500	96100	96100	96100	96100	0
144	20250218	160800	6015620500	96100	96100	96100	96100	0
145	20250218	160700	6015620500	96100	96100	96100	96100	0
146	20250218	160600	6015620500	96100	96100	96100	96100	0
147	20250218	160500	6015620500	96100	96100	96100	96100	0
148	20250218	160400	6015620500	96100	96100	96100	96100	0
149	20250218	160300	6015620500	96100	96100	96100	96100	0
150	20250218	160200	6015620500	96100	96100	96100	96100	0
151	20250218	160100	6015620500	96100	96100	96100	96100	0
152	20250218	160000	6015620500	96100	96100	96100	96100	2191
153	20250218	155900	6015620500	96100	96100	96100	96100	0
154	20250218	155800	6015620500	96100	96100	96100	96100	0
155	20250218	155700	6015620500	96100	96100	96100	96100	0
156	20250218	155600	6015620500	96100	96100	96100	96100	0
157	20250218	155500	6015620500	96100	96100	96100	96100	0
158	20250218	155400	6015620500	96100	96100	96100	96100	0
159	20250218	155300	6015620500	96100	96100	96100	96100	0
160	20250218	155200	6015620500	96100	96100	96100	96100	0
161	20250218	155100	6015620500	96100	96100	96100	96100	0
162	20250218	155000	6015620500	96100	96100	96100	96100	0
163	20250218	154900	6015620500	96100	96100	96100	96100	0
164	20250218	154800	6015620500	96100	96100	96100	96100	0
165	20250218	154700	6015620500	96100	96100	96100	96100	0
166	20250218	154600	6015620500	96100	96100	96100	96100	0
167	20250218	154500	6015620500	96100	96100	96100	96100	0
168	20250218	154400	6015620500	96100	96100	96100	96100	0
169	20250218	154300	6015620500	96100	96100	96100	96100	0
170	20250218	154200	6015620500	96100	96100	96100	96100	0
171	20250218	154100	6015620500	96100	96100	96100	96100	0
172	20250218	154000	6015620500	96100	96100	96100	96100	0
173	20250218	153900	6015620500	96100	96100	96100	96100	0
174	20250218	153800	6015620500	96100	96100	96100	96100	0
175	20250218	153700	6015620500	96100	96100	96100	96100	0
176	20250218	153600	6015620500	96100	96100	96100	96100	0
177	20250218	153500	6015620500	96100	96100	96100	96100	0
178	20250218	153400	6015620500	96100	96100	96100	96100	0
179	20250218	153300	6015620500	96100	96100	96100	96100	0
180	20250218	153200	6015620500	96100	96100	96100	96100	0
181	20250218	153100	6015620500	96100	96100	96100	96100	0
182	20250218	153000	6015620500	96100	96100	96100	96100	4382
183	20250218	152900	5805065400	96400	96400	96400	96400	0
184	20250218	152800	5805065400	96400	96400	96400	96400	0
185	20250218	152700	5805065400	96400	96400	96400	96400	0
186	20250218	152600	5805065400	96400	96400	96400	96400	0
187	20250218	152500	5805065400	96400	96400	96400	96400	0
188	20250218	152400	5805065400	96400	96400	96400	96400	0
189	20250218	152300	5805065400	96400	96400	96400	96400	0
190	20250218	152200	5805065400	96400	96400	96400	96400	0
191	20250218	152100	5805065400	96400	96400	96400	96400	0
192	20250218	152000	5805065400	96400	96400	96400	96400	0
193	20250218	151900	5805065400	96400	96300	96500	96200	153
194	20250218	151800	5790324900	96300	96200	96300	96200	29
195	20250218	151700	5787533800	96300	96300	96300	96200	193
196	20250218	151600	5768957400	96300	96300	96300	96200	68
197	20250218	151500	5762411400	96200	96200	96300	96200	162
198	20250218	151400	5746819300	96300	96200	96300	96200	171
199	20250218	151300	5730357500	96300	96100	96300	96100	78
200	20250218	151200	5722853600	96100	96200	96300	96100	126
201	20250218	151100	5710729300	96300	96200	96300	96200	72
202	20250218	151000	5703801800	96200	96200	96400	96100	5371
203	20250218	150900	5186137200	96400	96000	96400	95900	5228
204	20250218	150800	4682366000	96100	96200	96200	96000	82
205	20250218	150700	4674484300	96200	96200	96200	96000	269
206	20250218	150600	4648633700	96200	96100	96200	96100	258
207	20250218	150500	4623818400	96100	96100	96200	96100	99
208	20250218	150400	4614298700	96200	96100	96200	96100	100
209	20250218	150300	4604680200	96200	96100	96200	96100	29
210	20250218	150200	4601892000	96200	96200	96200	96100	106
211	20250218	150100	4591697100	96200	96200	96200	96100	28
212	20250218	150000	4589004100	96200	96100	96200	96000	56
213	20250218	145900	4583622100	96000	96100	96200	96000	117
214	20250218	145800	4572375200	96100	96000	96100	96000	106
215	20250218	145700	4562192200	96000	96000	96100	96000	162
216	20250218	145600	4546636100	96000	95900	96100	95900	123
217	20250218	145500	4534821100	96000	96000	96100	95900	36
218	20250218	145400	4531363500	96000	95900	96100	95900	65
219	20250218	145300	4525123100	95900	96100	96100	95800	766
220	20250218	145200	4451569300	96100	96100	96200	96100	44
221	20250218	145100	4447339000	96200	96100	96200	96100	117
222	20250218	145000	4436089800	96100	96100	96200	96100	81
223	20250218	144900	4428301000	96200	96100	96200	96100	82
224	20250218	144800	4420416100	96200	96100	96200	96100	159
225	20250218	144700	4405133600	96100	96100	96200	96100	111
226	20250218	144600	4394459300	96100	96200	96300	96100	265
227	20250218	144500	4368965200	96300	96200	96300	96200	87
228	20250218	144400	4360593800	96200	96200	96300	96200	72
229	20250218	144300	4353664000	96200	96200	96300	96200	110
230	20250218	144200	4343075000	96200	96200	96300	96200	165
231	20250218	144100	4327190900	96200	96300	96300	96200	117
232	20250218	144000	4315932000	96300	96200	96300	96200	105
233	20250218	143900	4305827500	96300	96200	96300	96200	57
234	20250218	143800	4300341000	96200	96200	96300	96200	78
235	20250218	143700	4292832000	96300	96300	96300	96200	33
236	20250218	143600	4289655500	96300	96200	96300	96200	70
237	20250218	143500	4282917500	96300	96200	96300	96200	126
238	20250218	143400	4270785900	96200	96200	96300	96200	92
239	20250218	143300	4261932300	96300	96300	96300	96200	35
240	20250218	143200	4258562900	96300	96300	96300	96200	95
241	20250218	143100	4249418700	96300	96200	96300	96200	59
242	20250218	143000	4243740200	96200	96200	96300	96200	60
243	20250218	142900	4237965800	96200	96200	96300	96200	104
244	20250218	142800	4227952800	96300	96200	96300	96200	22
245	20250218	142700	4225835400	96300	96100	96300	96100	116
246	20250218	142600	4214673600	96100	96100	96200	96100	52
247	20250218	142500	4209672900	96100	96000	96100	96000	654
248	20250218	142400	4146829200	96000	96000	96100	96000	78
249	20250218	142300	4139335300	96100	96000	96100	95900	65
250	20250218	142200	4133094200	96000	96000	96100	95900	64
251	20250218	142100	4126949800	96000	95900	96100	95900	223
252	20250218	142000	4105548400	96000	95900	96100	95900	124
253	20250218	141900	4093650800	96000	96000	96100	95900	183
254	20250218	141800	4076082400	96000	96000	96100	96000	639
255	20250218	141700	4014730700	96100	96000	96100	96000	75
256	20250218	141600	4007527300	96100	96100	96100	96000	62
257	20250218	141500	4001571100	96100	96000	96100	96000	116
258	20250218	141400	3990426000	96100	95900	96100	95900	94
259	20250218	141300	3981400900	95900	96000	96100	95900	206
260	20250218	141200	3961622600	96100	96000	96100	96000	158
261	20250218	141100	3946447600	96100	96000	96100	96000	185
262	20250218	141000	3928684500	96000	96000	96100	96000	139
263	20250218	140900	3915332800	96000	96000	96100	96000	110
264	20250218	140800	3904764800	96100	96100	96100	96000	65
265	20250218	140700	3898520800	96100	96100	96100	96000	79
266	20250218	140600	3890931900	96100	96000	96100	96000	90
267	20250218	140500	3882285200	96100	96100	96100	96000	281
268	20250218	140400	3855304300	96100	96100	96100	96000	59
269	20250218	140300	3849638700	96100	96000	96100	96000	117
270	20250218	140200	3838398000	96000	96000	96100	96000	58
271	20250218	140100	3832828900	96000	96000	96100	96000	146
272	20250218	140000	3818808500	96000	96000	96100	96000	70
273	20250218	135900	3812083800	96000	96100	96100	96000	55
274	20250218	135800	3806800900	96100	96100	96200	96000	56
275	20250218	135700	3801421400	96100	96100	96200	96000	196
276	20250218	135600	3782596000	96100	96100	96200	96100	78
277	20250218	135500	3775096700	96200	96100	96200	96000	33
278	20250218	135400	3771925500	96000	96100	96200	96000	262
279	20250218	135300	3746747200	96200	96200	96200	96100	176
280	20250218	135200	3729831200	96200	96100	96200	96100	58
281	20250218	135100	3724253900	96200	96200	96300	96100	272
282	20250218	135000	3698089900	96300	96200	96300	96200	52
283	20250218	134900	3693084300	96300	96300	96300	96100	179
284	20250218	134800	3675877700	96200	96100	96300	96100	165
285	20250218	134700	3660005500	96100	96300	96400	96100	171
286	20250218	134600	3643548200	96400	96200	96400	96200	52
287	20250218	134500	3638540900	96300	96200	96400	96200	221
288	20250218	134400	3617257500	96200	96200	96300	96200	64
289	20250218	134300	3611096500	96200	96300	96300	96200	705
290	20250218	134200	3543209800	96200	96300	96300	96200	149
291	20250218	134100	3528862500	96300	96300	96300	96200	84
292	20250218	134000	3520777600	96300	96300	96300	96200	39
293	20250218	133900	3517023500	96200	96200	96300	96200	78
294	20250218	133800	3509517400	96200	96300	96300	96200	30
295	20250218	133700	3506629500	96200	96300	96300	96200	187
296	20250218	133600	3488632100	96300	96200	96300	96200	56
297	20250218	133500	3483243500	96200	96200	96300	96200	81
298	20250218	133400	3475448200	96300	96300	96300	96200	54
299	20250218	133300	3470249700	96200	96200	96300	96200	54
300	20250218	133200	3465051400	96200	96200	96300	96200	42
301	20250218	133100	3461008000	96200	96200	96300	96200	114
302	20250218	133000	3450037600	96200	96300	96300	96200	76
303	20250218	132900	3442721700	96200	96300	96300	96200	33
304	20250218	132800	3439544700	96300	96300	96300	96200	54
305	20250218	132700	3434346200	96200	96200	96300	96200	67
306	20250218	132600	3427895600	96300	96200	96300	96200	43
307	20250218	132500	3423755500	96300	96300	96300	96100	46
308	20250218	132400	3419329400	96300	96200	96300	96100	84
309	20250218	132300	3411250400	96300	96300	96300	96100	106
310	20250218	132200	3401048800	96300	96200	96300	96200	96
311	20250218	132100	3391808200	96200	96300	96300	96200	41
312	20250218	132000	3387861500	96300	96300	96300	96200	54
313	20250218	131900	3382663700	96300	96300	96300	96200	81
314	20250218	131800	3374865300	96200	96300	96300	96200	51
315	20250218	131700	3369956600	96300	96200	96300	96200	65
316	20250218	131600	3363700200	96300	96300	96300	96200	53
317	20250218	131500	3358598100	96300	96200	96300	96200	69
318	20250218	131400	3351956500	96300	96300	96300	96200	20
319	20250218	131300	3350031300	96300	96300	96300	96200	75
320	20250218	131200	3342810500	96200	96300	96300	96200	66
321	20250218	131100	3336456500	96200	96300	96300	96200	74
322	20250218	131000	3329332200	96300	96300	96300	96200	150
323	20250218	130900	3314888200	96300	96300	96400	96200	98
324	20250218	130800	3305451000	96300	96300	96400	96300	125
325	20250218	130700	3293409500	96400	96400	96400	96300	88
326	20250218	130600	3284927700	96400	96400	96400	96200	190
327	20250218	130500	3266630400	96400	96400	96400	96300	23
328	20250218	130400	3264414100	96400	96200	96400	96200	110
329	20250218	130300	3253816700	96400	96300	96400	96200	37
330	20250218	130200	3250253300	96300	96300	96400	96200	62
331	20250218	130100	3244282200	96400	96300	96400	96200	45
332	20250218	130000	3239948800	96200	96300	96400	96200	124
333	20250218	125900	3228011300	96400	96300	96400	96200	39
334	20250218	125800	3224256400	96200	96300	96300	96200	60
335	20250218	125700	3218479300	96200	96200	96300	96100	57
336	20250218	125600	3212995100	96200	96100	96300	96100	44
337	20250218	125500	3208763600	96200	96300	96300	96100	105
338	20250218	125400	3198664100	96300	96200	96300	96100	30
339	20250218	125300	3195778600	96200	96100	96300	96100	79
340	20250218	125200	3188182700	96100	96200	96300	96100	87
341	20250218	125100	3179813100	96200	96200	96300	96100	82
342	20250218	125000	3171926600	96100	96200	96300	96100	47
343	20250218	124900	3167404600	96300	96300	96300	96100	112
344	20250218	124800	3156626800	96200	96100	96300	96100	45
345	20250218	124700	3152296800	96100	96200	96300	96100	246
346	20250218	124600	3128630700	96200	96400	96400	96200	116
347	20250218	124500	3117469000	96300	96300	96400	96200	243
348	20250218	124400	3094068200	96400	96400	96500	96300	179
349	20250218	124300	3076810300	96400	96400	96500	96400	75
350	20250218	124200	3069578500	96500	96500	96500	96400	35
351	20250218	124100	3066201900	96400	96400	96500	96300	50
352	20250218	124000	3061378100	96400	96600	96600	96300	430
353	20250218	123900	3019910700	96500	96600	96600	96500	31
354	20250218	123800	3016916900	96600	96600	96600	96500	85
355	20250218	123700	3008708700	96500	96600	96600	96500	36
356	20250218	123600	3005232200	96500	96700	96700	96500	86
357	20250218	123500	2996924400	96600	96600	96700	96600	68
358	20250218	123400	2990350100	96600	96700	96700	96600	118
359	20250218	123300	2978948000	96700	96700	96700	96600	42
360	20250218	123200	2974889000	96600	96600	96700	96600	109
361	20250218	123100	2964356200	96700	96600	96700	96500	122
362	20250218	123000	2952567500	96700	96700	96700	96500	97
363	20250218	122900	2943193800	96500	96600	96700	96500	111
364	20250218	122800	2932472900	96600	96600	96600	96500	116
365	20250218	122700	2921268900	96600	96600	96600	96500	65
366	20250218	122600	2914992600	96600	96500	96600	96500	82
367	20250218	122500	2907074600	96600	96600	96600	96500	137
368	20250218	122400	2893842600	96700	96600	96700	96600	73
369	20250218	122300	2886784600	96700	96600	96700	96500	360
370	20250218	122200	2852003900	96500	96600	96600	96500	80
371	20250218	122100	2844279400	96600	96600	96600	96500	52
372	20250218	122000	2839258100	96600	96600	96600	96500	80
373	20250218	121900	2831532900	96600	96500	96600	96500	36
374	20250218	121800	2828057600	96500	96500	96600	96500	47
375	20250218	121700	2823519300	96600	96600	96600	96500	57
376	20250218	121600	2818014800	96600	96500	96600	96500	111
377	20250218	121500	2807297000	96500	96500	96600	96500	36
378	20250218	121400	2803821500	96500	96600	96600	96500	61
379	20250218	121300	2797931200	96600	96600	96600	96500	41
380	20250218	121200	2793973600	96600	96500	96600	96500	85
381	20250218	121100	2785765600	96500	96600	96600	96400	236
382	20250218	121000	2762978500	96600	96500	96600	96500	46
383	20250218	120900	2758535900	96500	96600	96600	96500	87
384	20250218	120800	2750137300	96500	96500	96600	96400	47
385	20250218	120700	2745600400	96500	96500	96600	96400	71
386	20250218	120600	2738749100	96400	96600	96600	96400	112
387	20250218	120500	2727941500	96500	96500	96600	96500	101
388	20250218	120400	2718189700	96500	96600	96600	96500	24
389	20250218	120300	2715871900	96600	96500	96600	96500	56
390	20250218	120200	2710466300	96400	96500	96600	96400	79
391	20250218	120100	2702842400	96500	96400	96500	96400	49
392	20250218	120000	2698115700	96400	96400	96500	96300	91
393	20250218	115900	2689337400	96400	96300	96400	96300	15
394	20250218	115800	2687891900	96400	96400	96500	96300	48
395	20250218	115700	2683262900	96300	96500	96600	96300	307
396	20250218	115600	2653661000	96600	96500	96600	96400	39
397	20250218	115500	2649898500	96500	96600	96700	96400	226
398	20250218	115400	2628084700	96700	96600	96700	96500	122
399	20250218	115300	2616301900	96600	96600	96600	96500	67
400	20250218	115200	2609830800	96500	96600	96600	96500	48
401	20250218	115100	2605196300	96600	96600	96600	96500	71
402	20250218	115000	2598338800	96600	96600	96600	96500	75
403	20250218	114900	2591096000	96600	96500	96600	96500	45
404	20250218	114800	2586750400	96600	96500	96600	96500	73
405	20250218	114700	2579699700	96500	96500	96600	96500	51
406	20250218	114600	2574774800	96600	96500	96600	96400	199
407	20250218	114500	2555565800	96500	96600	96600	96500	68
408	20250218	114400	2548999600	96500	96600	96600	96500	29
409	20250218	114300	2546199100	96600	96600	96600	96500	98
410	20250218	114200	2536737500	96600	96500	96600	96500	51
411	20250218	114100	2531812100	96500	96500	96600	96500	59
412	20250218	114000	2526117100	96600	96600	96600	96500	284
413	20250218	113900	2498686200	96500	96600	96600	96500	76
414	20250218	113800	2491347100	96600	96600	96600	96500	283
415	20250218	113700	2464032900	96600	96500	96600	96500	63
416	20250218	113600	2457948400	96500	96700	96700	96500	146
417	20250218	113500	2443846400	96600	96500	96600	96400	179
418	20250218	113400	2426563600	96500	96500	96500	96400	78
419	20250218	113300	2419039600	96400	96500	96500	96400	54
420	20250218	113200	2413830200	96500	96500	96500	96400	77
421	20250218	113100	2406402300	96500	96500	96500	96400	38
422	20250218	113000	2402735800	96400	96400	96500	96400	101
423	20250218	112900	2392996000	96500	96400	96500	96400	83
424	20250218	112800	2384989600	96500	96500	96500	96400	43
425	20250218	112700	2380842000	96400	96400	96500	96400	59
426	20250218	112600	2375150700	96500	96400	96500	96400	260
427	20250218	112500	2350082900	96400	96400	96400	96300	31
428	20250218	112400	2347094800	96300	96200	96400	96200	118
429	20250218	112300	2335724800	96200	96200	96300	96200	74
430	20250218	112200	2328603400	96200	96200	96400	96200	29
431	20250218	112100	2325809500	96300	96200	96400	96200	85
432	20250218	112000	2317623700	96200	96400	96400	96200	57
433	20250218	111900	2312133400	96300	96500	96500	96300	57
434	20250218	111800	2306639100	96500	96500	96500	96300	94
435	20250218	111700	2297573900	96400	96400	96500	96300	73
436	20250218	111600	2290537300	96300	96400	96500	96300	53
437	20250218	111500	2285430300	96300	96400	96400	96300	67
438	20250218	111400	2278973700	96300	96500	96500	96300	63
439	20250218	111300	2272901000	96400	96500	96500	96300	61
440	20250218	111200	2267018900	96400	96300	96500	96300	127
441	20250218	111100	2254775700	96400	96400	96400	96300	19
442	20250218	111000	2252945100	96300	96400	96400	96300	110
443	20250218	110900	2242344200	96400	96300	96400	96300	21
444	20250218	110800	2240320300	96400	96300	96500	96200	50
445	20250218	110700	2235505100	96300	96400	96500	96200	364
446	20250218	110600	2200436000	96300	96400	96500	96300	52
447	20250218	110500	2195423600	96400	96500	96500	96300	62
448	20250218	110400	2189445100	96400	96400	96500	96300	87
449	20250218	110300	2181059700	96400	96600	96600	96300	140
450	20250218	110200	2167553000	96500	96600	96600	96500	34
451	20250218	110100	2164269800	96600	96500	96600	96400	163
452	20250218	110000	2148542000	96400	96500	96500	96400	43
453	20250218	105900	2144393400	96400	96400	96500	96400	49
454	20250218	105800	2139666100	96400	96500	96500	96400	97
455	20250218	105700	2130307800	96400	96500	96500	96400	23
456	20250218	105600	2128088800	96500	96500	96500	96400	123
457	20250218	105500	2116220600	96500	96400	96500	96400	121
458	20250218	105400	2104548700	96500	96400	96500	96400	364
459	20250218	105300	2069458400	96400	96400	96400	96300	41
460	20250218	105200	2065507200	96400	96300	96400	96300	147
461	20250218	105100	2051343300	96400	96500	96500	96300	123
462	20250218	105000	2039483800	96400	96500	96500	96400	35
463	20250218	104900	2036107900	96500	96400	96500	96300	184
464	20250218	104800	2018370300	96300	96400	96400	96300	292
465	20250218	104700	1990241700	96400	96300	96400	96200	67
466	20250218	104600	1983785000	96200	96400	96400	96200	102
467	20250218	104500	1973956500	96400	96300	96400	96200	129
468	20250218	104400	1961533700	96500	96500	96600	96300	322
469	20250218	104300	1930476200	96500	96500	96500	96400	63
470	20250218	104200	1924397600	96500	96500	96500	96400	30
471	20250218	104100	1921504800	96500	96500	96500	96400	95
472	20250218	104000	1912341100	96500	96400	96500	96400	90
473	20250218	103900	1903659200	96400	96400	96500	96300	36
474	20250218	103800	1900188100	96400	96300	96500	96300	30
475	20250218	103700	1897296300	96400	96400	96400	96300	119
476	20250218	103600	1885827700	96400	96400	96400	96300	20
477	20250218	103500	1883900200	96300	96400	96400	96200	60
478	20250218	103400	1878122600	96400	96200	96400	96200	52
479	20250218	103300	1873114200	96200	96200	96300	96200	56
480	20250218	103200	1867722300	96200	96300	96300	96000	234
481	20250218	103100	1845217900	96200	96400	96500	96200	132
482	20250218	103000	1832500600	96300	96500	96500	96300	88
483	20250218	102900	1824015700	96500	96600	96700	96400	400
484	20250218	102800	1785412200	96700	96700	96700	96400	1735
485	20250218	102700	1617797900	96600	96600	96700	96500	73
486	20250218	102600	1610743600	96500	96500	96700	96400	403
487	20250218	102500	1571837500	96500	96600	96600	96400	196
488	20250218	102400	1552912600	96500	96500	96600	96500	168
489	20250218	102300	1536690300	96500	96600	96600	96400	268
490	20250218	102200	1510821200	96600	96600	96700	96500	231
491	20250218	102100	1488505200	96500	96600	96600	96500	146
492	20250218	102000	1474404500	96600	96500	96600	96400	45
493	20250218	101900	1470061900	96500	96500	96500	96400	413
494	20250218	101800	1430209900	96500	96400	96500	96300	348
495	20250218	101700	1396654000	96300	96500	96500	96300	163
496	20250218	101600	1380942900	96500	96400	96500	96300	172
497	20250218	101500	1364346300	96400	96000	96500	96000	527
498	20250218	101400	1313655300	96000	96000	96000	95900	121
499	20250218	101300	1302041700	95900	95500	95900	95500	61
500	20250218	101200	1296193100	95900	95700	95900	95500	174
501	20250218	101100	1279534300	95800	95800	95800	95700	83
502	20250218	101000	1271583900	95800	95900	96000	95700	36
503	20250218	100900	1268134900	96000	95900	96000	95800	141
504	20250218	100800	1254609200	96100	96100	96100	95900	29
505	20250218	100700	1251824000	95900	96000	96000	95900	253
506	20250218	100600	1227541700	95900	95900	96000	95800	81
507	20250218	100500	1219769800	95900	95900	95900	95900	25
508	20250218	100400	1217372300	95900	96000	96000	95700	453
509	20250218	100300	1173940800	95900	96000	96000	95800	161
510	20250218	100200	1158500900	96000	96100	96100	96000	231
511	20250218	100100	1136323000	96100	95800	96100	95800	378
512	20250218	100000	1100046300	95900	95400	95900	95400	610
513	20250218	095900	1041738100	95300	95300	95400	95200	107
514	20250218	095800	1031543800	95100	94900	95200	94900	397
515	20250218	095700	993812500	94900	95000	95100	94900	512
516	20250218	095600	945210100	94900	94900	95200	94900	754
517	20250218	095500	873561300	95000	95000	95000	94700	17
518	20250218	095400	871949300	95000	94900	95000	94800	884
519	20250218	095300	788107200	94900	94900	95000	94900	238
520	20250218	095200	765519000	94900	95100	95200	94900	413
521	20250218	095100	726269300	95300	95200	95300	95100	273
522	20250218	095000	700270300	95200	95200	95300	95100	24
523	20250218	094900	697985700	95300	95200	95300	95200	68
524	20250218	094800	691511800	95300	95500	95500	95200	40
525	20250218	094700	687697600	95400	95300	95400	95300	123
526	20250218	094600	675964000	95400	95400	95400	95200	38
527	20250218	094500	672343300	95300	95400	95400	95300	9
528	20250218	094400	671485500	95400	95400	95400	95300	10
529	20250218	094300	670531900	95200	95200	95400	95100	187
530	20250218	094200	652729000	95200	95400	95400	95200	166
531	20250218	094100	636909500	95400	95400	95400	95300	11
532	20250218	094000	635860400	95400	95400	95400	95400	9
533	20250218	093900	635001800	95400	95300	95400	95300	38
534	20250218	093800	631379900	95300	95500	95500	95300	117
535	20250218	093700	620221500	95500	95500	95500	95400	94
536	20250218	093600	611253000	95500	95500	95500	95400	42
537	20250218	093500	607244500	95500	95600	95600	95300	782
538	20250218	093400	532599800	95500	95600	95600	95500	517
539	20250218	093300	483186400	95400	95500	95500	95400	60
540	20250218	093200	477457600	95400	95800	95800	95400	354
541	20250218	093100	443598300	95700	95900	95900	95700	189
542	20250218	093000	425491400	95900	95900	96000	95900	28
543	20250218	092900	422804500	95800	95800	96000	95800	41
544	20250218	092800	418873400	96000	95900	96100	95800	55
545	20250218	092700	413593900	95900	95900	96000	95800	200
546	20250218	092600	394408000	96000	96000	96000	95800	86
547	20250218	092500	386160800	96000	96100	96100	95900	166
548	20250218	092400	370224200	96100	96200	96200	96000	263
549	20250218	092300	344949300	96100	96100	96300	96100	515
550	20250218	092200	295427000	96000	96200	96200	96000	70
551	20250218	092100	288699000	96200	95900	96200	95800	86
552	20250218	092000	280441800	95900	96000	96100	95900	82
553	20250218	091900	272570200	96000	95900	96000	95800	42
554	20250218	091800	268542800	95900	96000	96000	95900	41
555	20250218	091700	264607600	95800	96000	96000	95800	43
556	20250218	091600	260482100	95900	95700	96000	95700	221
557	20250218	091500	239301600	95700	95700	95700	95600	148
558	20250218	091400	225138100	95600	95600	95700	95500	28
559	20250218	091300	222461700	95600	95600	95700	95600	115
560	20250218	091200	211466400	95600	95600	95700	95600	154
561	20250218	091100	196742100	95600	95300	95800	95300	170
562	20250218	091000	180482100	95300	95400	95700	95300	52
563	20250218	090900	175523700	95400	95800	95800	95400	213
564	20250218	090800	155152300	95800	95900	96000	95800	146
565	20250218	090700	141156000	96000	95900	96000	95900	26
566	20250218	090600	138660100	96100	96100	96100	95800	73
567	20250218	090500	131654300	95800	95700	96000	95700	359
568	20250218	090400	97258300	95700	95500	95700	95500	103
569	20250218	090300	87411900	95600	95600	95600	95500	22
570	20250218	090200	85308900	95400	95400	95400	95400	162
571	20250218	090100	69854100	95400	95500	95700	95400	441
572	20250218	090000	27725700	95500	95600	95600	95500	285