KissMeData/000640/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	183100	1911460400	96300	96300	96300	96300	462
3	20250219	183000	1911460400	96300	96300	96300	96300	0
4	20250219	182900	1911460400	96300	96300	96300	96300	0
5	20250219	182800	1911460400	96300	96300	96300	96300	0
6	20250219	182700	1911460400	96300	96300	96300	96300	0
7	20250219	182600	1911460400	96300	96300	96300	96300	0
8	20250219	182500	1911460400	96300	96300	96300	96300	0
9	20250219	182400	1911460400	96300	96300	96300	96300	0
10	20250219	182300	1911460400	96300	96300	96300	96300	0
11	20250219	182200	1911460400	96300	96300	96300	96300	0
12	20250219	182100	1911460400	96300	96300	96300	96300	0
13	20250219	182000	1911460400	96300	96300	96300	96300	0
14	20250219	181900	1911460400	96300	96300	96300	96300	0
15	20250219	181800	1911460400	96300	96300	96300	96300	0
16	20250219	181700	1911460400	96300	96300	96300	96300	0
17	20250219	181600	1911460400	96300	96300	96300	96300	0
18	20250219	181500	1911460400	96300	96300	96300	96300	0
19	20250219	181400	1911460400	96300	96300	96300	96300	0
20	20250219	181300	1911460400	96300	96300	96300	96300	0
21	20250219	181200	1911460400	96300	96300	96300	96300	0
22	20250219	181100	1911460400	96300	96300	96300	96300	0
23	20250219	181000	1911460400	96300	96300	96300	96300	0
24	20250219	180900	1911460400	96300	96300	96300	96300	0
25	20250219	180800	1911460400	96300	96300	96300	96300	0
26	20250219	180700	1911460400	96300	96300	96300	96300	0
27	20250219	180600	1911460400	96300	96300	96300	96300	0
28	20250219	180500	1911460400	96300	96300	96300	96300	0
29	20250219	180400	1911460400	96300	96300	96300	96300	0
30	20250219	180300	1911460400	96300	96300	96300	96300	0
31	20250219	180200	1911460400	96300	96300	96300	96300	0
32	20250219	180100	1911460400	96300	96300	96300	96300	462
33	20250219	180000	1911460400	96300	96300	96300	96300	0
34	20250219	175900	1911460400	96300	96300	96300	96300	0
35	20250219	175800	1911460400	96300	96300	96300	96300	0
36	20250219	175700	1911460400	96300	96300	96300	96300	0
37	20250219	175600	1911460400	96300	96300	96300	96300	0
38	20250219	175500	1911460400	96300	96300	96300	96300	0
39	20250219	175400	1911460400	96300	96300	96300	96300	0
40	20250219	175300	1911460400	96300	96300	96300	96300	0
41	20250219	175200	1911460400	96300	96300	96300	96300	0
42	20250219	175100	1911460400	96300	96300	96300	96300	0
43	20250219	175000	1911460400	96300	96300	96300	96300	0
44	20250219	174900	1911460400	96300	96300	96300	96300	0
45	20250219	174800	1911460400	96300	96300	96300	96300	0
46	20250219	174700	1911460400	96300	96300	96300	96300	0
47	20250219	174600	1911460400	96300	96300	96300	96300	0
48	20250219	174500	1911460400	96300	96300	96300	96300	0
49	20250219	174400	1911460400	96300	96300	96300	96300	0
50	20250219	174300	1911460400	96300	96300	96300	96300	0
51	20250219	174200	1911460400	96300	96300	96300	96300	0
52	20250219	174100	1911460400	96300	96300	96300	96300	0
53	20250219	174000	1911460400	96300	96300	96300	96300	0
54	20250219	173900	1911460400	96300	96300	96300	96300	0
55	20250219	173800	1911460400	96300	96300	96300	96300	0
56	20250219	173700	1911460400	96300	96300	96300	96300	0
57	20250219	173600	1911460400	96300	96300	96300	96300	0
58	20250219	173500	1911460400	96300	96300	96300	96300	0
59	20250219	173400	1911460400	96300	96300	96300	96300	0
60	20250219	173300	1911460400	96300	96300	96300	96300	0
61	20250219	173200	1911460400	96300	96300	96300	96300	0
62	20250219	173100	1911460400	96300	96300	96300	96300	462
63	20250219	173000	1911460400	96300	96300	96300	96300	0
64	20250219	172900	1911460400	96300	96300	96300	96300	0
65	20250219	172800	1911460400	96300	96300	96300	96300	0
66	20250219	172700	1911460400	96300	96300	96300	96300	0
67	20250219	172600	1911460400	96300	96300	96300	96300	0
68	20250219	172500	1911460400	96300	96300	96300	96300	0
69	20250219	172400	1911460400	96300	96300	96300	96300	0
70	20250219	172300	1911460400	96300	96300	96300	96300	0
71	20250219	172200	1911460400	96300	96300	96300	96300	0
72	20250219	172100	1911460400	96300	96300	96300	96300	0
73	20250219	172000	1911460400	96300	96300	96300	96300	0
74	20250219	171900	1911460400	96300	96300	96300	96300	0
75	20250219	171800	1911460400	96300	96300	96300	96300	0
76	20250219	171700	1911460400	96300	96300	96300	96300	0
77	20250219	171600	1911460400	96300	96300	96300	96300	0
78	20250219	171500	1911460400	96300	96300	96300	96300	0
79	20250219	171400	1911460400	96300	96300	96300	96300	0
80	20250219	171300	1911460400	96300	96300	96300	96300	0
81	20250219	171200	1911460400	96300	96300	96300	96300	0
82	20250219	171100	1911460400	96300	96300	96300	96300	0
83	20250219	171000	1911460400	96300	96300	96300	96300	0
84	20250219	170900	1911460400	96300	96300	96300	96300	0
85	20250219	170800	1911460400	96300	96300	96300	96300	0
86	20250219	170700	1911460400	96300	96300	96300	96300	0
87	20250219	170600	1911460400	96300	96300	96300	96300	0
88	20250219	170500	1911460400	96300	96300	96300	96300	0
89	20250219	170400	1911460400	96300	96300	96300	96300	0
90	20250219	170300	1911460400	96300	96300	96300	96300	0
91	20250219	170200	1911460400	96300	96300	96300	96300	0
92	20250219	170100	1911460400	96300	96300	96300	96300	462
93	20250219	170000	1911460400	96300	96300	96300	96300	0
94	20250219	165900	1911460400	96300	96300	96300	96300	0
95	20250219	165800	1911460400	96300	96300	96300	96300	0
96	20250219	165700	1911460400	96300	96300	96300	96300	0
97	20250219	165600	1911460400	96300	96300	96300	96300	0
98	20250219	165500	1911460400	96300	96300	96300	96300	0
99	20250219	165400	1911460400	96300	96300	96300	96300	0
100	20250219	165300	1911460400	96300	96300	96300	96300	0
101	20250219	165200	1911460400	96300	96300	96300	96300	0
102	20250219	165100	1911460400	96300	96300	96300	96300	0
103	20250219	165000	1911460400	96300	96300	96300	96300	0
104	20250219	164900	1911460400	96300	96300	96300	96300	0
105	20250219	164800	1911460400	96300	96300	96300	96300	0
106	20250219	164700	1911460400	96300	96300	96300	96300	0
107	20250219	164600	1911460400	96300	96300	96300	96300	0
108	20250219	164500	1911460400	96300	96300	96300	96300	0
109	20250219	164400	1911460400	96300	96300	96300	96300	0
110	20250219	164300	1911460400	96300	96300	96300	96300	0
111	20250219	164200	1911460400	96300	96300	96300	96300	0
112	20250219	164100	1911460400	96300	96300	96300	96300	0
113	20250219	164000	1911460400	96300	96300	96300	96300	0
114	20250219	163900	1911460400	96300	96300	96300	96300	0
115	20250219	163800	1911460400	96300	96300	96300	96300	0
116	20250219	163700	1911460400	96300	96300	96300	96300	0
117	20250219	163600	1911460400	96300	96300	96300	96300	0
118	20250219	163500	1911460400	96300	96300	96300	96300	0
119	20250219	163400	1911460400	96300	96300	96300	96300	0
120	20250219	163300	1911460400	96300	96300	96300	96300	0
121	20250219	163200	1911460400	96300	96300	96300	96300	0
122	20250219	163100	1911460400	96300	96300	96300	96300	462
123	20250219	163000	1911460400	96300	96300	96300	96300	0
124	20250219	162900	1911460400	96300	96300	96300	96300	0
125	20250219	162800	1911460400	96300	96300	96300	96300	0
126	20250219	162700	1911460400	96300	96300	96300	96300	0
127	20250219	162600	1911460400	96300	96300	96300	96300	0
128	20250219	162500	1911460400	96300	96300	96300	96300	0
129	20250219	162400	1911460400	96300	96300	96300	96300	0
130	20250219	162300	1911460400	96300	96300	96300	96300	0
131	20250219	162200	1911460400	96300	96300	96300	96300	0
132	20250219	162100	1911460400	96300	96300	96300	96300	0
133	20250219	162000	1911460400	96300	96300	96300	96300	0
134	20250219	161900	1911460400	96300	96300	96300	96300	0
135	20250219	161800	1911460400	96300	96300	96300	96300	0
136	20250219	161700	1911460400	96300	96300	96300	96300	0
137	20250219	161600	1911460400	96300	96300	96300	96300	0
138	20250219	161500	1911460400	96300	96300	96300	96300	0
139	20250219	161400	1911460400	96300	96300	96300	96300	0
140	20250219	161300	1911460400	96300	96300	96300	96300	0
141	20250219	161200	1911460400	96300	96300	96300	96300	0
142	20250219	161100	1911460400	96300	96300	96300	96300	0
143	20250219	161000	1911460400	96300	96300	96300	96300	0
144	20250219	160900	1911460400	96300	96300	96300	96300	0
145	20250219	160800	1911460400	96300	96300	96300	96300	0
146	20250219	160700	1911460400	96300	96300	96300	96300	0
147	20250219	160600	1911460400	96300	96300	96300	96300	0
148	20250219	160500	1911460400	96300	96300	96300	96300	0
149	20250219	160400	1911460400	96300	96300	96300	96300	0
150	20250219	160300	1911460400	96300	96300	96300	96300	0
151	20250219	160200	1911460400	96300	96300	96300	96300	0
152	20250219	160100	1911460400	96300	96300	96300	96300	462
153	20250219	160000	1911460400	96300	96300	96300	96300	0
154	20250219	155900	1911460400	96300	96300	96300	96300	0
155	20250219	155800	1911460400	96300	96300	96300	96300	0
156	20250219	155700	1911460400	96300	96300	96300	96300	0
157	20250219	155600	1911460400	96300	96300	96300	96300	0
158	20250219	155500	1911460400	96300	96300	96300	96300	0
159	20250219	155400	1911460400	96300	96300	96300	96300	0
160	20250219	155300	1911460400	96300	96300	96300	96300	0
161	20250219	155200	1911460400	96300	96300	96300	96300	0
162	20250219	155100	1911460400	96300	96300	96300	96300	0
163	20250219	155000	1911460400	96300	96300	96300	96300	0
164	20250219	154900	1911460400	96300	96300	96300	96300	0
165	20250219	154800	1911460400	96300	96300	96300	96300	0
166	20250219	154700	1911460400	96300	96300	96300	96300	0
167	20250219	154600	1911460400	96300	96300	96300	96300	0
168	20250219	154500	1911460400	96300	96300	96300	96300	0
169	20250219	154400	1911460400	96300	96300	96300	96300	0
170	20250219	154300	1911460400	96300	96300	96300	96300	0
171	20250219	154200	1911460400	96300	96300	96300	96300	0
172	20250219	154100	1911460400	96300	96300	96300	96300	0
173	20250219	154000	1911460400	96300	96300	96300	96300	0
174	20250219	153900	1911460400	96300	96300	96300	96300	0
175	20250219	153800	1911460400	96300	96300	96300	96300	0
176	20250219	153700	1911460400	96300	96300	96300	96300	0
177	20250219	153600	1911460400	96300	96300	96300	96300	0
178	20250219	153500	1911460400	96300	96300	96300	96300	0
179	20250219	153400	1911460400	96300	96300	96300	96300	0
180	20250219	153300	1911460400	96300	96300	96300	96300	0
181	20250219	153200	1911460400	96300	96300	96300	96300	0
182	20250219	153100	1911460400	96300	96300	96300	96300	462
183	20250219	153000	1911460400	96300	96300	96300	96300	462
184	20250219	152900	1866969800	96300	96300	96300	96300	0
185	20250219	152800	1866969800	96300	96300	96300	96300	0
186	20250219	152700	1866969800	96300	96300	96300	96300	0
187	20250219	152600	1866969800	96300	96300	96300	96300	0
188	20250219	152500	1866969800	96300	96300	96300	96300	0
189	20250219	152400	1866969800	96300	96300	96300	96300	0
190	20250219	152300	1866969800	96300	96300	96300	96300	0
191	20250219	152200	1866969800	96300	96300	96300	96300	0
192	20250219	152100	1866969800	96300	96300	96300	96300	0
193	20250219	152000	1866969800	96300	96300	96300	96300	0
194	20250219	151900	1866969800	96300	96400	96400	96200	672
195	20250219	151800	1802308000	96600	96600	96600	96500	9
196	20250219	151700	1801439000	96600	96300	96600	96300	870
197	20250219	151600	1717472900	96300	96600	96600	96300	321
198	20250219	151500	1686497300	96500	96300	96600	96300	337
199	20250219	151400	1653980900	96300	96200	96300	96200	17
200	20250219	151300	1652343900	96300	96300	96300	96200	7
201	20250219	151200	1651670000	96300	96300	96300	96200	78
202	20250219	151100	1644158700	96200	96000	96200	96000	45
203	20250219	151000	1639831800	96200	96000	96200	96000	52
204	20250219	150900	1634833000	96000	96000	96000	95900	35
205	20250219	150800	1631473100	96000	95900	96000	95800	52
206	20250219	150700	1626486200	95900	96000	96100	95900	115
207	20250219	150600	1615455400	96100	96100	96200	96000	21
208	20250219	150500	1613437100	96200	96300	96300	96100	107
209	20250219	150400	1603146700	96200	96100	96300	96100	43
210	20250219	150300	1599010600	96100	96100	96100	96000	60
211	20250219	150200	1593244800	96100	96000	96100	96000	78
212	20250219	150100	1585750000	95900	96100	96100	95900	50
213	20250219	150000	1580949700	96000	96200	96200	96000	74
214	20250219	145900	1573837000	96100	96100	96200	96100	11
215	20250219	145800	1572779400	96200	96100	96200	96000	17
216	20250219	145700	1571145400	96100	96100	96100	96000	62
217	20250219	145600	1565187300	96100	96100	96100	96000	53
218	20250219	145500	1560094100	96100	96000	96100	96000	22
219	20250219	145400	1557981900	96000	96000	96000	95900	15
220	20250219	145300	1556542300	96000	96000	96000	95900	3
221	20250219	145200	1556254400	95900	95900	95900	95900	19
222	20250219	145100	1554432300	95900	95900	95900	95900	11
223	20250219	145000	1553377400	96000	95800	96000	95800	117
224	20250219	144900	1542158400	95800	95800	95800	95700	36
225	20250219	144800	1538709900	95800	95700	95800	95700	84
226	20250219	144700	1530670300	95800	95800	95900	95800	14
227	20250219	144600	1529328600	95900	95800	95900	95800	8
228	20250219	144500	1528561800	95800	95800	95900	95800	6
229	20250219	144400	1527986900	95800	95500	96000	95500	221
230	20250219	144300	1506857900	95600	95600	95600	95500	10
231	20250219	144200	1505902400	95600	95500	95600	95400	436
232	20250219	144100	1464259000	95500	95500	95600	95500	10
233	20250219	144000	1463303900	95500	95600	95600	95500	164
234	20250219	143900	1447641300	95700	95600	95700	95600	159
235	20250219	143800	1432440300	95600	95700	95800	95600	25
236	20250219	143700	1430048400	95800	95800	95800	95700	10
237	20250219	143600	1429090500	95800	95700	95800	95700	37
238	20250219	143500	1425549000	95700	95700	95700	95600	39
239	20250219	143400	1421818300	95700	95700	95800	95700	19
240	20250219	143300	1419999900	95700	95700	95700	95600	433
241	20250219	143200	1378562000	95600	95600	95600	95500	365
242	20250219	143100	1343668200	95600	95600	95600	95500	145
243	20250219	143000	1329806400	95600	95600	95600	95500	53
244	20250219	142900	1324740200	95600	95500	95600	95500	102
245	20250219	142800	1314997600	95500	95600	95600	95500	18
246	20250219	142700	1313277800	95600	95800	95800	95600	865
247	20250219	142600	1230492200	95800	95900	95900	95800	402
248	20250219	142500	1191955500	95900	95900	96000	95900	40
249	20250219	142400	1188119100	96000	96000	96000	95900	8
250	20250219	142300	1187351700	95900	96000	96000	95900	14
251	20250219	142200	1186008700	96000	96000	96000	95900	14
252	20250219	142100	1184665300	95900	96000	96000	95900	15
253	20250219	142000	1183226400	96000	96000	96000	95900	65
254	20250219	141900	1176992000	96000	96000	96000	95900	71
255	20250219	141800	1170176700	96000	96000	96100	96000	20
256	20250219	141700	1168256300	96100	96000	96100	96000	28
257	20250219	141600	1165567400	96100	96100	96100	96000	12
258	20250219	141500	1164414900	96100	96000	96100	96000	16
259	20250219	141400	1162878400	96100	96100	96100	96000	12
260	20250219	141300	1161725700	96000	96000	96100	96000	19
261	20250219	141200	1159900900	96100	96000	96100	96000	65
262	20250219	141100	1153660700	96100	96100	96100	96000	10
263	20250219	141000	1152700300	96000	96000	96100	96000	16
264	20250219	140900	1151163700	96000	96000	96100	96000	13
265	20250219	140800	1149915400	96000	96000	96100	96000	7
266	20250219	140700	1149243300	96000	96000	96100	96000	10
267	20250219	140600	1148283200	96000	96100	96100	96000	16
268	20250219	140500	1146746300	96200	96200	96200	96100	40
269	20250219	140400	1142902100	96100	96200	96200	96100	112
270	20250219	140300	1132138800	96100	96100	96200	96100	12
271	20250219	140200	1130985400	96200	96100	96200	96100	12
272	20250219	140100	1129831600	96100	96100	96200	96100	61
273	20250219	140000	1123965200	96100	96100	96200	96100	28
274	20250219	135900	1121274100	96200	96200	96200	96100	9
275	20250219	135800	1120408700	96100	96200	96200	96100	22
276	20250219	135700	1118293700	96100	96100	96200	96100	4
277	20250219	135600	1117909200	96200	96200	96200	96200	8
278	20250219	135500	1117139600	96200	96100	96200	96100	7
279	20250219	135400	1116466800	96100	96000	96100	96000	3
280	20250219	135300	1116178600	96100	96100	96100	96100	7
281	20250219	135200	1115505900	96100	96100	96100	96000	8
282	20250219	135100	1114737200	96100	96100	96200	96100	56
283	20250219	135000	1109355400	96100	96100	96200	96100	18
284	20250219	134900	1107625300	96200	96200	96200	96200	4
285	20250219	134800	1107240500	96200	96200	96200	96200	6
286	20250219	134700	1106663300	96100	96100	96200	96100	61
287	20250219	134600	1100795700	96200	96200	96200	96100	19
288	20250219	134500	1098969600	96100	96200	96200	96100	13
289	20250219	134400	1097719200	96100	96200	96200	96100	7
290	20250219	134300	1097045900	96100	96100	96200	96100	72
291	20250219	134200	1090126500	96200	96200	96200	96200	1
292	20250219	134100	1090030300	96100	96200	96200	96100	3
293	20250219	134000	1089741900	96200	96300	96300	96200	57
294	20250219	133900	1084258100	96200	96200	96200	96200	1
295	20250219	133800	1084161900	96200	96200	96200	96200	2
296	20250219	133700	1083969500	96200	96200	96300	96200	33
297	20250219	133600	1080794600	96100	96100	96100	96100	1
298	20250219	133500	1080698500	96100	96100	96100	96100	17
299	20250219	133400	1079064800	96200	96200	96200	96200	34
300	20250219	133300	1075794000	96300	96200	96300	96200	13
301	20250219	133200	1074543300	96200	96200	96200	96200	1
302	20250219	133100	1074447100	96200	96300	96300	96200	15
303	20250219	133000	1073002700	96300	96300	96300	96300	50
304	20250219	132900	1068187700	96200	96300	96300	96200	7
305	20250219	132800	1067513700	96200	96300	96300	96200	5
306	20250219	132700	1067032400	96200	96300	96300	96200	5
307	20250219	132600	1066551200	96200	96300	96300	96200	29
308	20250219	132500	1063761200	96200	96200	96200	96200	14
309	20250219	132400	1062414400	96200	96300	96300	96200	2
310	20250219	132300	1062221900	96300	96200	96300	96200	7
311	20250219	132200	1061548000	96300	96300	96300	96200	4
312	20250219	132100	1061162900	96300	96300	96300	96300	0
313	20250219	132000	1061162900	96300	96300	96300	96300	6
314	20250219	131900	1060585100	96300	96200	96300	96200	35
315	20250219	131800	1057214800	96200	96300	96300	96200	5
316	20250219	131700	1056733500	96200	96300	96300	96200	4
317	20250219	131600	1056348500	96200	96300	96300	96200	7
318	20250219	131500	1055674800	96100	96100	96100	96100	0
319	20250219	131400	1055674800	96100	96300	96300	96100	20
320	20250219	131300	1053751400	96100	96100	96100	96100	0
321	20250219	131200	1053751400	96100	96100	96100	96100	1
322	20250219	131100	1053655300	96200	96300	96300	96100	147
323	20250219	131000	1039511200	96300	96300	96400	96300	12
324	20250219	130900	1038355400	96300	96500	96500	96300	133
325	20250219	130800	1025525400	96600	96600	96600	96600	2
326	20250219	130700	1025332200	96600	96600	96600	96600	4
327	20250219	130600	1024945800	96500	96500	96500	96500	118
328	20250219	130500	1013558800	96400	96400	96400	96400	1
329	20250219	130400	1013462400	96500	96500	96500	96500	9
330	20250219	130300	1012593900	96400	96400	96400	96400	0
331	20250219	130200	1012593900	96400	96400	96400	96400	0
332	20250219	130100	1012593900	96400	96500	96500	96400	37
333	20250219	130000	1009026500	96500	96500	96500	96400	5
334	20250219	125900	1008544100	96400	96500	96500	96400	11
335	20250219	125800	1007483500	96500	96500	96500	96500	0
336	20250219	125700	1007483500	96500	96500	96500	96500	17
337	20250219	125600	1005843000	96400	96500	96500	96400	41
338	20250219	125500	1001888400	96400	96400	96400	96400	1
339	20250219	125400	1001792000	96500	96500	96500	96400	21
340	20250219	125300	999766500	96400	96500	96500	96400	6
341	20250219	125200	999187600	96500	96500	96500	96500	2
342	20250219	125100	998994600	96500	96500	96500	96500	8
343	20250219	125000	998222600	96400	96500	96500	96400	2
344	20250219	124900	998029700	96500	96500	96500	96500	2
345	20250219	124800	997836700	96500	96400	96500	96400	73
346	20250219	124700	990798700	96400	96300	96400	96300	12
347	20250219	124600	989642900	96300	96300	96300	96300	3
348	20250219	124500	989354000	96400	96300	96400	96300	8
349	20250219	124400	988582900	96400	96300	96400	96300	8
350	20250219	124300	987812000	96300	96300	96300	96300	2
351	20250219	124200	987619400	96400	96400	96400	96400	6
352	20250219	124100	987041000	96300	96400	96400	96300	2
353	20250219	124000	986848300	96300	96300	96300	96300	0
354	20250219	123900	986848300	96300	96300	96300	96300	4
355	20250219	123800	986463100	96400	96400	96400	96400	8
356	20250219	123700	985691900	96400	96400	96400	96400	2
357	20250219	123600	985499100	96300	96400	96400	96300	3
358	20250219	123500	985210000	96300	96300	96300	96300	0
359	20250219	123400	985210000	96300	96400	96400	96300	8
360	20250219	123300	984439400	96400	96400	96400	96400	6
361	20250219	123200	983861000	96400	96300	96400	96300	6
362	20250219	123100	983282700	96300	96400	96400	96300	9
363	20250219	123000	982415700	96400	96400	96400	96400	0
364	20250219	122900	982415700	96400	96400	96400	96400	2
365	20250219	122800	982222900	96400	96400	96400	96400	4
366	20250219	122700	981837300	96300	96300	96300	96300	1
367	20250219	122600	981741000	96400	96400	96400	96400	28
368	20250219	122500	979041800	96300	96300	96300	96300	4
369	20250219	122400	978656600	96400	96400	96400	96400	2
370	20250219	122300	978463800	96400	96400	96400	96400	4
371	20250219	122200	978078200	96400	96300	96400	96300	3
372	20250219	122100	977789100	96300	96400	96400	96300	5
373	20250219	122000	977307500	96400	96400	96400	96400	4
374	20250219	121900	976921900	96400	96300	96400	96300	14
375	20250219	121800	975573500	96300	96300	96300	96300	4
376	20250219	121700	975188300	96200	96200	96200	96200	2
377	20250219	121600	974995900	96300	96300	96300	96300	5
378	20250219	121500	974514400	96300	96300	96300	96300	3
379	20250219	121400	974225500	96300	96300	96300	96300	2
380	20250219	121300	974032900	96300	96200	96300	96200	4
381	20250219	121200	973647800	96200	96300	96300	96200	11
382	20250219	121100	972588600	96300	96300	96300	96300	1
383	20250219	121000	972492300	96300	96200	96300	96200	3
384	20250219	120900	972203500	96200	96200	96200	96200	33
385	20250219	120800	969028900	96200	96100	96200	96100	6
386	20250219	120700	968451800	96200	96500	96500	96200	34
387	20250219	120600	965179400	96500	96500	96500	96500	0
388	20250219	120500	965179400	96500	96100	96600	96100	189
389	20250219	120400	946995600	96100	96000	96100	96000	32
390	20250219	120300	943923200	95900	95900	95900	95900	1
391	20250219	120200	943827300	96000	96000	96000	96000	3
392	20250219	120100	943539300	96000	96000	96000	96000	6
393	20250219	120000	942963300	95900	96000	96000	95900	46
394	20250219	115900	938548400	95900	96000	96000	95900	76
395	20250219	115800	931253900	95900	96000	96000	95900	3
396	20250219	115700	930966000	95900	96000	96000	95900	19
397	20250219	115600	929143400	95900	95900	95900	95900	0
398	20250219	115500	929143400	95900	95900	96000	95900	88
399	20250219	115400	920698000	96000	95900	96000	95900	73
400	20250219	115300	913697200	95900	95900	95900	95900	36
401	20250219	115200	910244800	96000	96000	96000	95900	8
402	20250219	115100	909477000	96000	96000	96000	95900	149
403	20250219	115000	895174700	95900	95900	96000	95900	5
404	20250219	114900	894694900	95900	95900	95900	95900	35
405	20250219	114800	891338400	95900	96000	96000	95900	7
406	20250219	114700	890667000	95900	96000	96000	95900	18
407	20250219	114600	888940500	96000	96000	96000	96000	13
408	20250219	114500	887692500	96000	96000	96000	96000	5
409	20250219	114400	887212500	95900	96000	96000	95900	20
410	20250219	114300	885294300	95900	96000	96000	95900	14
411	20250219	114200	883950600	96000	96000	96000	96000	10
412	20250219	114100	882990600	96000	96000	96100	96000	24
413	20250219	114000	880686400	96000	96000	96100	96000	46
414	20250219	113900	876270200	96000	96100	96100	96000	19
415	20250219	113800	874446000	96100	96000	96100	96000	27
416	20250219	113700	871853900	96100	96100	96100	96100	4
417	20250219	113600	871469500	96000	96000	96000	96000	94
418	20250219	113500	862445500	96000	96100	96100	96000	22
419	20250219	113400	860332900	96000	96000	96100	96000	21
420	20250219	113300	858316600	96000	96000	96000	96000	5
421	20250219	113200	857836600	96100	96100	96100	96000	18
422	20250219	113100	856108200	96100	96100	96100	96000	17
423	20250219	113000	854475800	96000	96000	96100	96000	91
424	20250219	112900	845739700	96000	96000	96100	96000	52
425	20250219	112800	840746900	96100	96100	96100	96100	10
426	20250219	112700	839785900	96100	96000	96100	96000	17
427	20250219	112600	838153600	96000	96000	96000	96000	0
428	20250219	112500	838153600	96000	96100	96100	96000	31
429	20250219	112400	835176000	96100	96100	96100	96100	3
430	20250219	112300	834887700	96100	96100	96100	96000	19
431	20250219	112200	833063300	96100	96200	96200	96100	11
432	20250219	112100	832006000	96100	96000	96100	96000	15
433	20250219	112000	830565900	96000	96100	96100	96000	56
434	20250219	111900	825184400	96100	96100	96100	96100	33
435	20250219	111800	822013100	96100	96200	96200	96100	117
436	20250219	111700	810768900	96100	96100	96100	96100	14
437	20250219	111600	809423500	96100	96100	96100	96100	0
438	20250219	111500	809423500	96100	96200	96200	96100	40
439	20250219	111400	805578800	96100	96200	96200	96100	18
440	20250219	111300	803848800	96200	96200	96200	96200	6
441	20250219	111200	803271600	96100	96200	96200	96100	18
442	20250219	111100	801541400	96100	96300	96300	96100	18
443	20250219	111000	799809500	96300	96100	96300	96100	101
444	20250219	110900	790098200	96100	96100	96200	96100	19
445	20250219	110800	788270800	96200	96200	96300	96100	19
446	20250219	110700	786442700	96200	96300	96300	96200	7
447	20250219	110600	785769100	96200	96200	96200	96100	97
448	20250219	110500	776437900	96200	96100	96300	96100	41
449	20250219	110400	772495000	96100	96200	96200	96100	27
450	20250219	110300	769897900	96200	96200	96200	96100	44
451	20250219	110200	765665200	96200	96100	96200	96100	29
452	20250219	110100	762877100	96200	96100	96200	96100	16
453	20250219	110000	761338600	96100	96100	96200	96100	70
454	20250219	105900	754605000	96200	96200	96300	96200	38
455	20250219	105800	750949300	96200	96200	96300	96200	9
456	20250219	105700	750083000	96200	96200	96200	96200	30
457	20250219	105600	747197000	96200	96100	96200	96000	244
458	20250219	105500	723747200	96100	96200	96300	96100	80
459	20250219	105400	716052700	96200	96200	96200	96200	4
460	20250219	105300	715667900	96200	96200	96200	96200	26
461	20250219	105200	713166700	96200	96300	96300	96200	35
462	20250219	105100	709796700	96200	96000	96200	96000	263
463	20250219	105000	684517000	96000	96000	96000	96000	25
464	20250219	104900	682117000	96000	96300	96300	96000	968
465	20250219	104800	589095700	96300	96300	96300	96300	43
466	20250219	104700	584954800	96400	96400	96400	96300	82
467	20250219	104600	577050100	96400	96400	96400	96400	5
468	20250219	104500	576568100	96400	96400	96500	96400	12
469	20250219	104400	575410900	96400	96400	96400	96400	20
470	20250219	104300	573482900	96400	96400	96400	96400	5
471	20250219	104200	573000900	96400	96400	96500	96400	34
472	20250219	104100	569723100	96400	96500	96500	96400	54
473	20250219	104000	564515800	96400	96400	96500	96400	43
474	20250219	103900	560370300	96500	96400	96500	96400	13
475	20250219	103800	559116100	96400	96400	96400	96400	16
476	20250219	103700	557573700	96500	96500	96500	96400	5
477	20250219	103600	557091300	96500	96500	96500	96400	28
478	20250219	103500	554391700	96500	96500	96600	96500	74
479	20250219	103400	547250500	96500	96500	96500	96500	163
480	20250219	103300	531521000	96600	96500	96600	96500	5
481	20250219	103200	531038200	96600	96500	96600	96500	24
482	20250219	103100	528721600	96600	96600	96600	96500	69
483	20250219	103000	522056600	96500	96500	96500	96500	1
484	20250219	102900	521960100	96500	96600	96600	96500	19
485	20250219	102800	520126200	96500	96600	96600	96500	13
486	20250219	102700	518870700	96600	96500	96600	96500	17
487	20250219	102600	517230100	96600	96600	96600	96500	7
488	20250219	102500	516554100	96600	96600	96600	96600	51
489	20250219	102400	511627500	96600	96700	96700	96600	6
490	20250219	102300	511047400	96600	96600	96600	96600	19
491	20250219	102200	509212000	96600	96600	96700	96600	60
492	20250219	102100	503415300	96600	96700	96700	96600	67
493	20250219	102000	496942900	96700	96700	96700	96700	3
494	20250219	101900	496652800	96800	96800	96800	96800	17
495	20250219	101800	495007200	96800	96900	96900	96800	2
496	20250219	101700	494813500	97000	96900	97100	96700	254
497	20250219	101600	470178600	96700	96700	97100	96700	197
498	20250219	101500	451096200	96700	96700	96700	96700	5
499	20250219	101400	450612700	96700	96700	96700	96700	22
500	20250219	101300	448485300	96800	96800	96800	96700	19
501	20250219	101200	446647300	96800	96800	96800	96700	32
502	20250219	101100	443551700	96800	96800	96800	96800	4
503	20250219	101000	443164500	96700	96800	96800	96700	24
504	20250219	100900	440843400	96800	96800	96800	96800	13
505	20250219	100800	439585000	96800	96900	96900	96800	19
506	20250219	100700	437745600	96900	96900	96900	96900	0
507	20250219	100600	437745600	96900	96900	96900	96900	14
508	20250219	100500	436389000	96900	96900	96900	96900	0
509	20250219	100400	436389000	96900	96900	96900	96900	29
510	20250219	100300	433578900	97000	97000	97000	96900	9
511	20250219	100200	432706100	96900	96900	96900	96900	33
512	20250219	100100	429508400	96900	96900	97000	96900	14
513	20250219	100000	428151700	96900	96800	97000	96800	30
514	20250219	095900	425244600	96800	97000	97000	96800	19
515	20250219	095800	423404800	97200	96700	97200	96700	103
516	20250219	095700	413425200	96700	96800	96800	96700	34
517	20250219	095600	410134300	96700	96700	97500	96600	477
518	20250219	095500	363913500	97600	96500	97600	96500	388
519	20250219	095400	326403600	96600	96600	96600	96600	9
520	20250219	095300	325534200	96500	96600	96600	96500	17
521	20250219	095200	323893500	96500	96500	96500	96500	0
522	20250219	095100	323893500	96500	96600	96600	96500	69
523	20250219	095000	317229500	96500	96500	96600	96500	61
524	20250219	094900	311338000	96600	96500	96600	96500	21
525	20250219	094800	309310800	96600	96600	96600	96600	0
526	20250219	094700	309310800	96600	96600	96600	96600	20
527	20250219	094600	307378800	96600	96600	96600	96500	26
528	20250219	094500	304868600	96500	96600	96600	96500	80
529	20250219	094400	297140700	96600	96600	96600	96600	332
530	20250219	094300	265069500	96600	96600	96600	96600	0
531	20250219	094200	265069500	96600	96700	96700	96600	137
532	20250219	094100	251834700	96600	96600	96600	96600	1
533	20250219	094000	251738100	96700	97000	97000	96700	558
534	20250219	093900	197718600	97000	97000	97000	97000	6
535	20250219	093800	197136600	96900	96900	97000	96900	23
536	20250219	093700	194907700	97000	97000	97000	97000	5
537	20250219	093600	194422700	96900	97000	97000	96900	11
538	20250219	093500	193355800	97000	97000	97000	97000	52
539	20250219	093400	188311800	97000	96900	97000	96900	15
540	20250219	093300	186858200	97000	97000	97000	96900	230
541	20250219	093200	164548500	97000	97000	97000	97000	10
542	20250219	093100	163578500	97000	97100	97100	97000	20
543	20250219	093000	161638000	97000	97000	97000	97000	0
544	20250219	092900	161638000	97000	97000	97000	97000	0
545	20250219	092800	161638000	97000	97000	97000	97000	0
546	20250219	092700	161638000	97000	97000	97000	97000	0
547	20250219	092600	161638000	97000	97100	97100	97000	21
548	20250219	092500	159599000	97000	97000	97000	97000	0
549	20250219	092400	159599000	97000	97100	97400	97000	280
550	20250219	092300	132401100	97100	97700	97700	97100	1033
551	20250219	092200	31986200	97900	97900	98000	97900	69
552	20250219	092100	25230800	97900	98000	98100	97900	37
553	20250219	092000	21604600	98200	98200	98200	98200	3
554	20250219	091900	21310000	98200	98200	98200	98200	35
555	20250219	091800	17873000	98100	98100	98200	98100	45
556	20250219	091700	13456300	98200	98100	98200	98100	2
557	20250219	091600	13260000	98100	98100	98100	98100	0
558	20250219	091500	13260000	98100	98000	98100	98000	27
559	20250219	091400	10613600	98000	98000	98000	98000	4
560	20250219	091300	10221600	98000	98000	98000	98000	2
561	20250219	091200	10025600	97900	97900	97900	97900	0
562	20250219	091100	10025600	97900	97900	97900	97900	0
563	20250219	091000	10025600	97900	97900	97900	97900	0
564	20250219	090900	10025600	97900	97900	97900	97900	0
565	20250219	090800	10025600	97900	97900	97900	97900	0
566	20250219	090700	10025600	97900	97900	97900	97900	23
567	20250219	090600	7773900	98200	98300	98300	98200	4
568	20250219	090500	7380800	98300	98400	98500	98300	56
569	20250219	090400	1868100	98300	98300	98300	98300	14
570	20250219	090300	491900	98300	98300	98300	98300	1
571	20250219	090200	393600	98400	98400	98400	98400	0
572	20250219	090100	393600	98400	98400	98400	98400	0
573	20250219	090000	393600	98400	98400	98400	98400	4