KissMeData/000120/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	183000	8033261300	95400	95400	95400	95400	1708
3	20250219	182900	8033261300	95400	95400	95400	95400	0
4	20250219	182800	8033261300	95400	95400	95400	95400	0
5	20250219	182700	8033261300	95400	95400	95400	95400	0
6	20250219	182600	8033261300	95400	95400	95400	95400	0
7	20250219	182500	8033261300	95400	95400	95400	95400	0
8	20250219	182400	8033261300	95400	95400	95400	95400	0
9	20250219	182300	8033261300	95400	95400	95400	95400	0
10	20250219	182200	8033261300	95400	95400	95400	95400	0
11	20250219	182100	8033261300	95400	95400	95400	95400	0
12	20250219	182000	8033261300	95400	95400	95400	95400	0
13	20250219	181900	8033261300	95400	95400	95400	95400	0
14	20250219	181800	8033261300	95400	95400	95400	95400	0
15	20250219	181700	8033261300	95400	95400	95400	95400	0
16	20250219	181600	8033261300	95400	95400	95400	95400	0
17	20250219	181500	8033261300	95400	95400	95400	95400	0
18	20250219	181400	8033261300	95400	95400	95400	95400	0
19	20250219	181300	8033261300	95400	95400	95400	95400	0
20	20250219	181200	8033261300	95400	95400	95400	95400	0
21	20250219	181100	8033261300	95400	95400	95400	95400	0
22	20250219	181000	8033261300	95400	95400	95400	95400	0
23	20250219	180900	8033261300	95400	95400	95400	95400	0
24	20250219	180800	8033261300	95400	95400	95400	95400	0
25	20250219	180700	8033261300	95400	95400	95400	95400	0
26	20250219	180600	8033261300	95400	95400	95400	95400	0
27	20250219	180500	8033261300	95400	95400	95400	95400	0
28	20250219	180400	8033261300	95400	95400	95400	95400	0
29	20250219	180300	8033261300	95400	95400	95400	95400	0
30	20250219	180200	8033261300	95400	95400	95400	95400	0
31	20250219	180100	8033261300	95400	95400	95400	95400	0
32	20250219	180000	8033261300	95400	95400	95400	95400	1708
33	20250219	175900	8033261300	95400	95400	95400	95400	0
34	20250219	175800	8033261300	95400	95400	95400	95400	0
35	20250219	175700	8033261300	95400	95400	95400	95400	0
36	20250219	175600	8033261300	95400	95400	95400	95400	0
37	20250219	175500	8033261300	95400	95400	95400	95400	0
38	20250219	175400	8033261300	95400	95400	95400	95400	0
39	20250219	175300	8033261300	95400	95400	95400	95400	0
40	20250219	175200	8033261300	95400	95400	95400	95400	0
41	20250219	175100	8033261300	95400	95400	95400	95400	0
42	20250219	175000	8033261300	95400	95400	95400	95400	0
43	20250219	174900	8033261300	95400	95400	95400	95400	0
44	20250219	174800	8033261300	95400	95400	95400	95400	0
45	20250219	174700	8033261300	95400	95400	95400	95400	0
46	20250219	174600	8033261300	95400	95400	95400	95400	0
47	20250219	174500	8033261300	95400	95400	95400	95400	0
48	20250219	174400	8033261300	95400	95400	95400	95400	0
49	20250219	174300	8033261300	95400	95400	95400	95400	0
50	20250219	174200	8033261300	95400	95400	95400	95400	0
51	20250219	174100	8033261300	95400	95400	95400	95400	0
52	20250219	174000	8033261300	95400	95400	95400	95400	0
53	20250219	173900	8033261300	95400	95400	95400	95400	0
54	20250219	173800	8033261300	95400	95400	95400	95400	0
55	20250219	173700	8033261300	95400	95400	95400	95400	0
56	20250219	173600	8033261300	95400	95400	95400	95400	0
57	20250219	173500	8033261300	95400	95400	95400	95400	0
58	20250219	173400	8033261300	95400	95400	95400	95400	0
59	20250219	173300	8033261300	95400	95400	95400	95400	0
60	20250219	173200	8033261300	95400	95400	95400	95400	0
61	20250219	173100	8033261300	95400	95400	95400	95400	0
62	20250219	173000	8033261300	95400	95400	95400	95400	1708
63	20250219	172900	8033261300	95400	95400	95400	95400	0
64	20250219	172800	8033261300	95400	95400	95400	95400	0
65	20250219	172700	8033261300	95400	95400	95400	95400	0
66	20250219	172600	8033261300	95400	95400	95400	95400	0
67	20250219	172500	8033261300	95400	95400	95400	95400	0
68	20250219	172400	8033261300	95400	95400	95400	95400	0
69	20250219	172300	8033261300	95400	95400	95400	95400	0
70	20250219	172200	8033261300	95400	95400	95400	95400	0
71	20250219	172100	8033261300	95400	95400	95400	95400	0
72	20250219	172000	8033261300	95400	95400	95400	95400	0
73	20250219	171900	8033261300	95400	95400	95400	95400	0
74	20250219	171800	8033261300	95400	95400	95400	95400	0
75	20250219	171700	8033261300	95400	95400	95400	95400	0
76	20250219	171600	8033261300	95400	95400	95400	95400	0
77	20250219	171500	8033261300	95400	95400	95400	95400	0
78	20250219	171400	8033261300	95400	95400	95400	95400	0
79	20250219	171300	8033261300	95400	95400	95400	95400	0
80	20250219	171200	8033261300	95400	95400	95400	95400	0
81	20250219	171100	8033261300	95400	95400	95400	95400	0
82	20250219	171000	8033261300	95400	95400	95400	95400	0
83	20250219	170900	8033261300	95400	95400	95400	95400	0
84	20250219	170800	8033261300	95400	95400	95400	95400	0
85	20250219	170700	8033261300	95400	95400	95400	95400	0
86	20250219	170600	8033261300	95400	95400	95400	95400	0
87	20250219	170500	8033261300	95400	95400	95400	95400	0
88	20250219	170400	8033261300	95400	95400	95400	95400	0
89	20250219	170300	8033261300	95400	95400	95400	95400	0
90	20250219	170200	8033261300	95400	95400	95400	95400	0
91	20250219	170100	8033261300	95400	95400	95400	95400	0
92	20250219	170000	8033261300	95400	95400	95400	95400	1708
93	20250219	165900	8033261300	95400	95400	95400	95400	0
94	20250219	165800	8033261300	95400	95400	95400	95400	0
95	20250219	165700	8033261300	95400	95400	95400	95400	0
96	20250219	165600	8033261300	95400	95400	95400	95400	0
97	20250219	165500	8033261300	95400	95400	95400	95400	0
98	20250219	165400	8033261300	95400	95400	95400	95400	0
99	20250219	165300	8033261300	95400	95400	95400	95400	0
100	20250219	165200	8033261300	95400	95400	95400	95400	0
101	20250219	165100	8033261300	95400	95400	95400	95400	0
102	20250219	165000	8033261300	95400	95400	95400	95400	0
103	20250219	164900	8033261300	95400	95400	95400	95400	0
104	20250219	164800	8033261300	95400	95400	95400	95400	0
105	20250219	164700	8033261300	95400	95400	95400	95400	0
106	20250219	164600	8033261300	95400	95400	95400	95400	0
107	20250219	164500	8033261300	95400	95400	95400	95400	0
108	20250219	164400	8033261300	95400	95400	95400	95400	0
109	20250219	164300	8033261300	95400	95400	95400	95400	0
110	20250219	164200	8033261300	95400	95400	95400	95400	0
111	20250219	164100	8033261300	95400	95400	95400	95400	0
112	20250219	164000	8033261300	95400	95400	95400	95400	0
113	20250219	163900	8033261300	95400	95400	95400	95400	0
114	20250219	163800	8033261300	95400	95400	95400	95400	0
115	20250219	163700	8033261300	95400	95400	95400	95400	0
116	20250219	163600	8033261300	95400	95400	95400	95400	0
117	20250219	163500	8033261300	95400	95400	95400	95400	0
118	20250219	163400	8033261300	95400	95400	95400	95400	0
119	20250219	163300	8033261300	95400	95400	95400	95400	0
120	20250219	163200	8033261300	95400	95400	95400	95400	0
121	20250219	163100	8033261300	95400	95400	95400	95400	0
122	20250219	163000	8033261300	95400	95400	95400	95400	1708
123	20250219	162900	8033261300	95400	95400	95400	95400	0
124	20250219	162800	8033261300	95400	95400	95400	95400	0
125	20250219	162700	8033261300	95400	95400	95400	95400	0
126	20250219	162600	8033261300	95400	95400	95400	95400	0
127	20250219	162500	8033261300	95400	95400	95400	95400	0
128	20250219	162400	8033261300	95400	95400	95400	95400	0
129	20250219	162300	8033261300	95400	95400	95400	95400	0
130	20250219	162200	8033261300	95400	95400	95400	95400	0
131	20250219	162100	8033261300	95400	95400	95400	95400	0
132	20250219	162000	8033261300	95400	95400	95400	95400	0
133	20250219	161900	8033261300	95400	95400	95400	95400	0
134	20250219	161800	8033261300	95400	95400	95400	95400	0
135	20250219	161700	8033261300	95400	95400	95400	95400	0
136	20250219	161600	8033261300	95400	95400	95400	95400	0
137	20250219	161500	8033261300	95400	95400	95400	95400	0
138	20250219	161400	8033261300	95400	95400	95400	95400	0
139	20250219	161300	8033261300	95400	95400	95400	95400	0
140	20250219	161200	8033261300	95400	95400	95400	95400	0
141	20250219	161100	8033261300	95400	95400	95400	95400	0
142	20250219	161000	8033261300	95400	95400	95400	95400	0
143	20250219	160900	8033261300	95400	95400	95400	95400	0
144	20250219	160800	8033261300	95400	95400	95400	95400	0
145	20250219	160700	8033261300	95400	95400	95400	95400	0
146	20250219	160600	8033261300	95400	95400	95400	95400	0
147	20250219	160500	8033261300	95400	95400	95400	95400	0
148	20250219	160400	8033261300	95400	95400	95400	95400	0
149	20250219	160300	8033261300	95400	95400	95400	95400	0
150	20250219	160200	8033261300	95400	95400	95400	95400	0
151	20250219	160100	8033261300	95400	95400	95400	95400	0
152	20250219	160000	8033261300	95400	95400	95400	95400	1708
153	20250219	155900	8033261300	95400	95400	95400	95400	0
154	20250219	155800	8033261300	95400	95400	95400	95400	0
155	20250219	155700	8033261300	95400	95400	95400	95400	0
156	20250219	155600	8033261300	95400	95400	95400	95400	0
157	20250219	155500	8033261300	95400	95400	95400	95400	0
158	20250219	155400	8033261300	95400	95400	95400	95400	0
159	20250219	155300	8033261300	95400	95400	95400	95400	0
160	20250219	155200	8033261300	95400	95400	95400	95400	0
161	20250219	155100	8033261300	95400	95400	95400	95400	0
162	20250219	155000	8033261300	95400	95400	95400	95400	0
163	20250219	154900	8033261300	95400	95400	95400	95400	0
164	20250219	154800	8033261300	95400	95400	95400	95400	0
165	20250219	154700	8033261300	95400	95400	95400	95400	0
166	20250219	154600	8033261300	95400	95400	95400	95400	0
167	20250219	154500	8033261300	95400	95400	95400	95400	0
168	20250219	154400	8033261300	95400	95400	95400	95400	0
169	20250219	154300	8033261300	95400	95400	95400	95400	0
170	20250219	154200	8033261300	95400	95400	95400	95400	0
171	20250219	154100	8033261300	95400	95400	95400	95400	0
172	20250219	154000	8033261300	95400	95400	95400	95400	0
173	20250219	153900	8033261300	95400	95400	95400	95400	0
174	20250219	153800	8033261300	95400	95400	95400	95400	0
175	20250219	153700	8033261300	95400	95400	95400	95400	0
176	20250219	153600	8033261300	95400	95400	95400	95400	0
177	20250219	153500	8033261300	95400	95400	95400	95400	0
178	20250219	153400	8033261300	95400	95400	95400	95400	0
179	20250219	153300	8033261300	95400	95400	95400	95400	0
180	20250219	153200	8033261300	95400	95400	95400	95400	0
181	20250219	153100	8033261300	95400	95400	95400	95400	0
182	20250219	153000	8033261300	95400	95400	95400	95400	3416
183	20250219	152900	7870318100	95500	95500	95500	95500	0
184	20250219	152800	7870318100	95500	95500	95500	95500	0
185	20250219	152700	7870318100	95500	95500	95500	95500	0
186	20250219	152600	7870318100	95500	95500	95500	95500	0
187	20250219	152500	7870318100	95500	95500	95500	95500	0
188	20250219	152400	7870318100	95500	95500	95500	95500	0
189	20250219	152300	7870318100	95500	95500	95500	95500	0
190	20250219	152200	7870318100	95500	95500	95500	95500	0
191	20250219	152100	7870318100	95500	95500	95500	95500	0
192	20250219	152000	7870318100	95500	95500	95500	95500	0
193	20250219	151900	7870318100	95500	95600	95600	95400	332
194	20250219	151800	7838612100	95600	95600	95600	95500	119
195	20250219	151700	7827246400	95600	95600	95700	95400	96
196	20250219	151600	7818077200	95700	95700	95700	95500	349
197	20250219	151500	7784715900	95700	95600	95700	95600	43
198	20250219	151400	7780602400	95600	95800	95800	95600	52
199	20250219	151300	7775626700	95800	95700	95800	95700	66
200	20250219	151200	7769308900	95800	95500	95800	95500	426
201	20250219	151100	7728568100	95500	95600	95600	95500	61
202	20250219	151000	7722740500	95600	95300	95600	95300	244
203	20250219	150900	7699440100	95300	95300	95500	95300	54
204	20250219	150800	7694289300	95300	95400	95500	95300	651
205	20250219	150700	7632196400	95500	95600	95800	95400	217
206	20250219	150600	7611457800	95600	95600	95700	95600	74
207	20250219	150500	7604381800	95600	95600	95700	95600	55
208	20250219	150400	7599120000	95800	95500	95800	95500	264
209	20250219	150300	7573862300	95600	95400	95700	95400	170
210	20250219	150200	7557615100	95500	95600	95700	95400	239
211	20250219	150100	7534766700	95600	95700	95700	95600	89
212	20250219	150000	7526257000	95600	95500	95600	95500	196
213	20250219	145900	7507529600	95500	95500	95600	95500	93
214	20250219	145800	7498647600	95500	95600	95700	95500	130
215	20250219	145700	7486212200	95600	95700	95700	95600	143
216	20250219	145600	7472541100	95600	95500	95700	95500	286
217	20250219	145500	7445194600	95600	95500	95600	95500	94
218	20250219	145400	7436215600	95500	95500	95700	95400	218
219	20250219	145300	7415384100	95400	95600	95700	95400	72
220	20250219	145200	7408507400	95600	95500	95700	95400	366
221	20250219	145100	7373530100	95600	95500	95600	95300	88
222	20250219	145000	7365125000	95500	95400	95600	95400	71
223	20250219	144900	7358350800	95400	95600	95700	95400	129
224	20250219	144800	7346030300	95600	95600	95700	95500	70
225	20250219	144700	7339338300	95600	95700	95700	95600	134
226	20250219	144600	7326527600	95600	95600	95700	95600	68
227	20250219	144500	7320025600	95600	95800	95800	95600	148
228	20250219	144400	7305870700	95700	95400	95700	95300	202
229	20250219	144300	7286560300	95400	95500	95500	95300	103
230	20250219	144200	7276732300	95500	95500	95700	95500	238
231	20250219	144100	7253987000	95500	95400	95600	95300	416
232	20250219	144000	7214291500	95600	95500	95600	95400	197
233	20250219	143900	7195479500	95500	95600	95700	95500	119
234	20250219	143800	7184109500	95700	95700	95700	95600	130
235	20250219	143700	7171678300	95600	95600	95700	95600	110
236	20250219	143600	7161160100	95600	95600	95700	95600	86
237	20250219	143500	7152934300	95600	95700	95800	95600	163
238	20250219	143400	7137335000	95800	95400	95800	95300	2304
239	20250219	143300	6917187400	95300	95500	95500	95300	149
240	20250219	143200	6902979400	95400	95500	95500	95300	156
241	20250219	143100	6888098200	95500	95400	95500	95400	69
242	20250219	143000	6881514400	95400	95300	95500	95300	314
243	20250219	142900	6851548800	95300	95400	95500	95300	358
244	20250219	142800	6817393500	95400	95500	95600	95400	124
245	20250219	142700	6805558600	95500	95500	95600	95500	83
246	20250219	142600	6797630500	95500	95600	95600	95400	364
247	20250219	142500	6762854000	95500	95500	95600	95500	170
248	20250219	142400	6746617600	95500	95500	95600	95500	103
249	20250219	142300	6736780700	95500	95500	95600	95500	151
250	20250219	142200	6722359200	95500	95500	95600	95400	144
251	20250219	142100	6708606000	95500	95500	95700	95500	451
252	20250219	142000	6665529300	95500	95600	95700	95500	120
253	20250219	141900	6654060400	95600	95600	95800	95600	77
254	20250219	141800	6646696000	95600	95700	95700	95500	272
255	20250219	141700	6620680900	95600	95500	95700	95500	61
256	20250219	141600	6614851100	95500	95500	95600	95500	131
257	20250219	141500	6602340500	95500	95500	95700	95400	258
258	20250219	141400	6577700200	95500	95600	95700	95500	156
259	20250219	141300	6562787700	95600	95700	95800	95600	134
260	20250219	141200	6549967400	95700	95800	95800	95700	161
261	20250219	141100	6534559500	95700	95700	95800	95700	120
262	20250219	141000	6523073100	95700	95700	95900	95700	197
263	20250219	140900	6504205900	95700	95700	95800	95700	203
264	20250219	140800	6484768000	95800	95800	95900	95700	87
265	20250219	140700	6476437200	95900	95800	95900	95800	98
266	20250219	140600	6467047400	95800	95800	95900	95800	136
267	20250219	140500	6454016900	95900	95800	96000	95700	141
268	20250219	140400	6440501000	95800	95700	95800	95600	129
269	20250219	140300	6428157900	95700	95600	95800	95600	99
270	20250219	140200	6418683300	95600	95700	95800	95600	198
271	20250219	140100	6399729800	95700	95700	95700	95600	160
272	20250219	140000	6384429400	95700	95600	95800	95600	164
273	20250219	135900	6368734200	95500	95600	95700	95500	159
274	20250219	135800	6353537700	95700	95700	95700	95500	75
275	20250219	135700	6346367400	95700	95500	95700	95500	223
276	20250219	135600	6325040300	95500	95500	95600	95500	137
277	20250219	135500	6311955500	95500	95500	95600	95500	77
278	20250219	135400	6304599600	95600	95500	95800	95500	357
279	20250219	135300	6270448300	95500	95500	95700	95500	275
280	20250219	135200	6244174000	95500	95600	95700	95500	125
281	20250219	135100	6232229800	95700	95600	95800	95600	114
282	20250219	135000	6221324800	95600	95700	95800	95600	144
283	20250219	134900	6207547600	95700	95500	95800	95500	228
284	20250219	134800	6185752400	95600	95600	95700	95500	87
285	20250219	134700	6177436600	95600	95600	95700	95600	140
286	20250219	134600	6164052500	95600	95700	95800	95500	204
287	20250219	134500	6144528800	95600	95700	95700	95500	158
288	20250219	134400	6129424700	95500	95600	95700	95500	111
289	20250219	134300	6118812100	95600	95600	95700	95600	91
290	20250219	134200	6110111700	95500	95700	95800	95500	568
291	20250219	134100	6055807000	95600	95600	95800	95600	90
292	20250219	134000	6047198600	95700	95600	95700	95600	133
293	20250219	133900	6034481700	95600	95700	95800	95600	138
294	20250219	133800	6021284900	95700	95800	96000	95700	195
295	20250219	133700	6002593500	95800	95700	95800	95600	235
296	20250219	133600	5980095800	95700	95700	95800	95700	115
297	20250219	133500	5969089100	95700	95800	95800	95600	1480
298	20250219	133400	5827322600	95800	95800	95900	95800	91
299	20250219	133300	5818602600	95800	95900	96100	95800	716
300	20250219	133200	5749880100	95800	95700	95900	95700	493
301	20250219	133100	5702640600	95700	95700	95800	95700	143
302	20250219	133000	5688954900	95700	95700	95800	95700	261
303	20250219	132900	5663963300	95700	95800	95800	95700	90
304	20250219	132800	5655350100	95700	95700	95800	95700	658
305	20250219	132700	5592320500	95800	95700	95800	95700	215
306	20250219	132600	5571730600	95700	95800	95800	95700	83
307	20250219	132500	5563784100	95800	95700	95900	95700	183
308	20250219	132400	5546255200	95800	95800	95800	95700	105
309	20250219	132300	5536202200	95700	95700	95800	95600	112
310	20250219	132200	5525485700	95700	95700	95900	95700	220
311	20250219	132100	5504415100	95700	95700	95700	95600	187
312	20250219	132000	5486525100	95600	95800	95800	95600	247
313	20250219	131900	5462881900	95700	95700	95800	95700	72
314	20250219	131800	5455990600	95700	95800	95900	95700	179
315	20250219	131700	5438841900	95800	95800	96000	95800	178
316	20250219	131600	5421776000	95900	95900	95900	95800	31
317	20250219	131500	5418805100	95800	95900	95900	95800	205
318	20250219	131400	5399152200	95900	95800	96000	95800	182
319	20250219	131300	5381689300	95800	95900	96000	95800	72
320	20250219	131200	5374788800	95900	95900	96000	95800	180
321	20250219	131100	5357527600	95900	95900	96000	95900	30
322	20250219	131000	5354650500	95900	96000	96100	95900	200
323	20250219	130900	5335455400	96000	95800	96100	95700	341
324	20250219	130800	5302744300	95800	95800	95800	95700	168
325	20250219	130700	5286657100	95700	95700	95800	95700	43
326	20250219	130600	5282540700	95700	95500	95800	95500	301
327	20250219	130500	5253736100	95500	95500	95700	95500	54
328	20250219	130400	5248576100	95500	95600	95600	95400	356
329	20250219	130300	5214557300	95500	95600	95600	95500	269
330	20250219	130200	5188850700	95600	95600	95700	95600	57
331	20250219	130100	5183401400	95600	95800	95900	95600	446
332	20250219	130000	5140691900	95800	95900	95900	95800	36
333	20250219	125900	5137242900	95900	95800	95900	95800	36
334	20250219	125800	5133792900	95800	95800	95900	95600	238
335	20250219	125700	5111000400	95800	95600	95800	95600	70
336	20250219	125600	5104302900	95600	95600	95600	95600	90
337	20250219	125500	5095698900	95600	95600	95700	95600	55
338	20250219	125400	5090439600	95600	95700	95700	95600	82
339	20250219	125300	5082595200	95700	95700	95800	95700	115
340	20250219	125200	5071585800	95700	95700	95800	95700	31
341	20250219	125100	5068618900	95700	95700	95800	95700	106
342	20250219	125000	5058473300	95700	95700	95800	95700	172
343	20250219	124900	5042000200	95800	95800	95900	95700	145
344	20250219	124800	5028109000	95800	95800	95900	95800	30
345	20250219	124700	5025234800	95800	96000	96000	95800	211
346	20250219	124600	5005002900	96000	96000	96100	95900	92
347	20250219	124500	4996172800	96000	95900	96100	95900	75
348	20250219	124400	4988973700	95900	96000	96100	95900	90
349	20250219	124300	4980334300	96100	96000	96100	96000	53
350	20250219	124200	4975244900	96100	96000	96100	96000	148
351	20250219	124100	4961024100	96000	96000	96100	96000	84
352	20250219	124000	4952959200	96100	96100	96100	96000	22
353	20250219	123900	4950846800	96000	96000	96100	96000	100
354	20250219	123800	4941245600	96100	96100	96100	96000	23
355	20250219	123700	4939037300	96000	96100	96100	96000	97
356	20250219	123600	4929721500	96000	96000	96100	96000	56
357	20250219	123500	4924345400	96000	95900	96100	95800	98
358	20250219	123400	4914935500	95800	96000	96100	95800	197
359	20250219	123300	4896022300	96000	96000	96000	95900	40
360	20250219	123200	4892185100	95900	95900	96000	95900	59
361	20250219	123100	4886526600	95900	96000	96100	95900	57
362	20250219	123000	4881057200	96000	95900	96000	95900	4
363	20250219	122900	4880673500	95900	95900	96000	95900	135
364	20250219	122800	4867722300	96000	95900	96000	95800	39
365	20250219	122700	4863981500	96100	96000	96100	95800	86
366	20250219	122600	4855732500	96100	96100	96300	95900	345
367	20250219	122500	4822560300	96000	95900	96000	95900	42
368	20250219	122400	4818530700	95900	96100	96100	95900	102
369	20250219	122300	4808744600	96000	95900	96100	95900	10
370	20250219	122200	4807785100	96000	96100	96100	95900	160
371	20250219	122100	4792427200	96000	96100	96100	95900	66
372	20250219	122000	4786086200	96100	96000	96100	95700	97
373	20250219	121900	4776775400	96000	96000	96100	96000	30
374	20250219	121800	4773895200	96000	95800	96100	95800	277
375	20250219	121700	4747292100	95800	95900	95900	95700	93
376	20250219	121600	4738380800	95900	95700	95900	95700	63
377	20250219	121500	4732341700	95800	95800	95900	95700	85
378	20250219	121400	4724200000	95800	95900	95900	95800	42
379	20250219	121300	4720175300	95800	95900	96000	95800	72
380	20250219	121200	4713270500	95800	95800	96000	95800	101
381	20250219	121100	4703592600	95800	95900	95900	95800	56
382	20250219	121000	4698226000	96000	96000	96100	95800	191
383	20250219	120900	4679891600	95900	95800	96000	95800	24
384	20250219	120800	4677590500	95900	95800	96000	95700	90
385	20250219	120700	4668969100	95800	95900	95900	95800	95
386	20250219	120600	4659863300	95900	95900	96000	95900	50
387	20250219	120500	4655067100	95900	95800	96100	95800	106
388	20250219	120400	4644899200	95800	95800	95900	95800	28
389	20250219	120300	4642215400	96000	95800	96000	95800	79
390	20250219	120200	4634640500	95800	95900	96100	95800	181
391	20250219	120100	4617254300	95900	95900	96100	95900	44
392	20250219	120000	4613033100	95800	95900	96100	95800	197
393	20250219	115900	4594124000	96000	95800	96000	95800	56
394	20250219	115800	4588754900	95800	95800	96000	95800	118
395	20250219	115700	4577445700	95800	96000	96100	95800	61
396	20250219	115600	4571593100	95800	95800	96000	95800	35
397	20250219	115500	4568237500	95800	95800	95900	95600	102
398	20250219	115400	4558467100	95900	95900	96000	95900	150
399	20250219	115300	4544072400	95800	95900	95900	95800	98
400	20250219	115200	4534683100	95800	95800	95900	95800	66
401	20250219	115100	4528357800	95800	95800	95900	95800	42
402	20250219	115000	4524333400	96000	95800	96000	95800	85
403	20250219	114900	4516187000	95800	95900	95900	95800	73
404	20250219	114800	4509189000	95800	95800	95900	95800	171
405	20250219	114700	4492806000	95800	95800	95900	95800	38
406	20250219	114600	4489165200	95800	95600	95900	95500	236
407	20250219	114500	4466577900	95600	95700	95800	95600	636
408	20250219	114400	4405716800	95900	95900	95900	95700	241
409	20250219	114300	4382628400	95900	96000	96000	95800	114
410	20250219	114200	4371696500	95900	95900	96000	95900	41
411	20250219	114100	4367764100	96000	96100	96100	95900	238
412	20250219	114000	4344921200	96000	96000	96100	96000	42
413	20250219	113900	4340889100	96000	95900	96100	95900	74
414	20250219	113800	4333783700	95900	95900	96000	95900	223
415	20250219	113700	4312384800	95900	95900	96000	95900	37
416	20250219	113600	4308835300	95800	95900	95900	95800	113
417	20250219	113500	4298006800	96000	96000	96000	95800	39
418	20250219	113400	4294266000	95900	95800	96000	95800	81
419	20250219	113300	4286498200	95800	95900	96100	95800	102
420	20250219	113200	4276706500	96000	95800	96000	95800	58
421	20250219	113100	4271143600	95800	96000	96000	95800	101
422	20250219	113000	4261456300	95900	96000	96300	95900	247
423	20250219	112900	4237724300	95900	95900	96100	95900	249
424	20250219	112800	4213827600	95900	95900	96000	95700	217
425	20250219	112700	4193023700	95900	96000	96100	95900	34
426	20250219	112600	4189761000	95900	95900	96100	95900	109
427	20250219	112500	4179302800	96000	95800	96100	95800	100
428	20250219	112400	4169706300	95800	95900	96000	95800	88
429	20250219	112300	4161269900	96000	95800	96000	95800	64
430	20250219	112200	4155136200	95800	95900	96100	95800	184
431	20250219	112100	4137493600	95900	95900	95900	95800	88
432	20250219	112000	4129060800	95800	95800	95900	95800	101
433	20250219	111900	4119378200	95900	95800	95900	95800	95
434	20250219	111800	4110275500	95800	95800	95900	95800	31
435	20250219	111700	4107305600	95800	95700	95900	95700	151
436	20250219	111600	4092840900	95700	95700	95800	95700	13
437	20250219	111500	4091596000	95700	95900	95900	95700	43
438	20250219	111400	4087477200	95800	95600	96200	95600	310
439	20250219	111300	4057752500	95600	95700	95700	95600	145
440	20250219	111200	4043880800	95700	95600	95800	95600	130
441	20250219	111100	4031445200	95600	95600	95700	95500	109
442	20250219	111000	4021027200	95500	95500	95600	95500	98
443	20250219	110900	4011664300	95500	95600	95700	95400	502
444	20250219	110800	3963678400	95600	95900	95900	95500	328
445	20250219	110700	3932292600	95700	95600	95900	95600	510
446	20250219	110600	3883461100	95600	95400	95900	95300	311
447	20250219	110500	3853763800	95200	95100	95300	95000	487
448	20250219	110400	3807436800	95100	95200	95300	95100	199
449	20250219	110300	3788500100	95200	95500	95700	95000	838
450	20250219	110200	3708752900	95500	96000	96000	95500	252
451	20250219	110100	3684632400	96100	95900	96200	95900	421
452	20250219	110000	3644200300	95900	96500	96500	95800	688
453	20250219	105900	3578021300	96500	96500	96600	96500	142
454	20250219	105800	3564318200	96500	96600	96600	96500	194
455	20250219	105700	3545580500	96600	96600	96600	96500	59
456	20250219	105600	3539882600	96600	96500	96700	96500	217
457	20250219	105500	3518914800	96500	96500	96600	96500	31
458	20250219	105400	3515923000	96500	96500	96600	96500	11
459	20250219	105300	3514861300	96500	96200	96500	96200	1125
460	20250219	105200	3406421100	96100	96100	96100	96100	28
461	20250219	105100	3403730300	96200	96300	96300	96000	397
462	20250219	105000	3365523100	96400	96300	96500	96200	195
463	20250219	104900	3346743800	96200	96300	96300	96200	19
464	20250219	104800	3344915800	96200	96200	96200	96100	57
465	20250219	104700	3339434300	96100	96200	96200	96100	23
466	20250219	104600	3337223500	96100	95900	96200	95900	117
467	20250219	104500	3325976900	95900	96000	96200	95900	464
468	20250219	104400	3281406200	96200	96300	96300	95900	757
469	20250219	104300	3208634600	96200	96300	96300	96200	218
470	20250219	104200	3187642000	96400	96400	96500	96400	53
471	20250219	104100	3182532600	96400	96300	96400	96300	29
472	20250219	104000	3179739800	96300	96300	96400	96300	35
473	20250219	103900	3176366400	96400	96400	96400	96300	25
474	20250219	103800	3173957700	96300	96500	96500	96300	637
475	20250219	103700	3112527200	96500	96600	96600	96500	25
476	20250219	103600	3110112400	96500	96500	96600	96500	20
477	20250219	103500	3108182200	96500	96500	96600	96500	22
478	20250219	103400	3106058700	96500	96500	96500	96500	12
479	20250219	103300	3104900700	96500	96700	96700	96500	231
480	20250219	103200	3082597100	96700	96600	96700	96600	164
481	20250219	103100	3066750500	96500	96700	96700	96500	2
482	20250219	103000	3066557300	96700	96700	96700	96500	39
483	20250219	102900	3062788800	96700	96600	96700	96500	402
484	20250219	102800	3023969700	96600	96700	96700	96600	3
485	20250219	102700	3023679800	96700	96700	96700	96600	77
486	20250219	102600	3016240500	96600	96800	96800	96600	146
487	20250219	102500	3002120900	96800	96800	96900	96800	15
488	20250219	102400	3000668800	96900	96900	96900	96800	168
489	20250219	102300	2984389700	96800	96700	96800	96600	98
490	20250219	102200	2974904900	96700	96800	96800	96700	22
491	20250219	102100	2972777300	96800	96700	96800	96500	204
492	20250219	102000	2953062600	96800	96900	96900	96700	429
493	20250219	101900	2911535900	96900	96900	97000	96900	38
494	20250219	101800	2907853600	96800	96800	96900	96700	538
495	20250219	101700	2855756200	96700	96700	96700	96600	128
496	20250219	101600	2843378700	96500	96700	96700	96500	172
497	20250219	101500	2826774500	96600	96700	96700	96600	230
498	20250219	101400	2804546200	96700	96700	96800	96700	63
499	20250219	101300	2798448600	96700	96800	96800	96700	16
500	20250219	101200	2796901200	96700	96600	96800	96600	107
501	20250219	101100	2786554700	96600	96800	96800	96600	270
502	20250219	101000	2760436600	96900	97000	97000	96900	38
503	20250219	100900	2756754000	96800	97100	97100	96800	361
504	20250219	100800	2721726300	97100	97100	97200	97100	54
505	20250219	100700	2716479600	97200	97500	97500	97100	637
506	20250219	100600	2654449900	97600	97500	97600	97500	290
507	20250219	100500	2626173100	97400	97500	97500	97400	23
508	20250219	100400	2623931000	97500	97300	97500	97300	159
509	20250219	100300	2608442400	97300	97300	97400	97300	23
510	20250219	100200	2606202700	97300	97400	97400	97200	419
511	20250219	100100	2565444400	97300	97400	97400	97300	348
512	20250219	100000	2531553400	97400	97500	97500	97300	192
513	20250219	095900	2512850200	97400	97400	97500	97300	41
514	20250219	095800	2508857200	97400	97700	97700	97200	322
515	20250219	095700	2477478100	97700	97900	97900	97600	348
516	20250219	095600	2443452400	97900	97900	98000	97900	91
517	20250219	095500	2434537400	97900	98100	98100	97800	223
518	20250219	095400	2412694100	97900	98200	98300	97900	522
519	20250219	095300	2361501600	98200	98300	98500	98200	682
520	20250219	095200	2294406600	98300	98100	98400	97900	635
521	20250219	095100	2232070200	98100	97900	98100	97900	927
522	20250219	095000	2141198500	98000	97900	98000	97900	58
523	20250219	094900	2135517400	97900	97700	97900	97400	780
524	20250219	094800	2059335400	97700	97700	97700	97200	339
525	20250219	094700	2026277800	97900	97900	97900	97700	224
526	20250219	094600	2004356000	97900	97700	98000	97700	294
527	20250219	094500	1975575700	97800	97700	97900	97700	219
528	20250219	094400	1954153700	97700	97800	98000	97700	308
529	20250219	094300	1924022000	97800	97800	98000	97800	1104
530	20250219	094200	1815908000	97800	97600	97800	97500	761
531	20250219	094100	1741570400	97600	97400	97700	97300	760
532	20250219	094000	1667480700	97300	97100	97500	97000	1553
533	20250219	093900	1516501100	96900	97100	97200	96900	426
534	20250219	093800	1475149600	97100	97000	97200	96900	3901
535	20250219	093700	1096720500	97000	97000	97000	96900	51
536	20250219	093600	1091775600	96900	96900	97000	96800	550
537	20250219	093500	1038477400	96800	96800	96900	96800	124
538	20250219	093400	1026464100	96900	96700	97000	96700	2756
539	20250219	093300	759661000	96600	96500	96700	96500	170
540	20250219	093200	743232400	96500	96500	96600	96500	132
541	20250219	093100	730493500	96500	96500	96600	96400	217
542	20250219	093000	709539000	96400	96500	96500	96400	282
543	20250219	092900	682333100	96500	96600	96600	96500	29
544	20250219	092800	679533100	96500	96500	96600	96400	471
545	20250219	092700	634079300	96400	96500	96500	96400	11
546	20250219	092600	633018000	96400	96300	96400	96200	559
547	20250219	092500	579161900	96200	96400	96400	96200	172
548	20250219	092400	562589300	96500	96500	96500	96400	27
549	20250219	092300	559983900	96500	96600	96600	96400	82
550	20250219	092200	552067200	96500	96400	96600	96400	169
551	20250219	092100	535759300	96400	96500	96600	96400	436
552	20250219	092000	493685900	96400	96400	96500	96400	39
553	20250219	091900	489922900	96400	96500	96500	96400	316
554	20250219	091800	459434400	96500	96500	96600	96500	498
555	20250219	091700	411345900	96400	96500	96500	96400	55
556	20250219	091600	406038700	96500	96400	96500	96400	125
557	20250219	091500	393982400	96300	96100	96400	96100	385
558	20250219	091400	356920200	96100	96100	96200	96100	12
559	20250219	091300	355766100	96100	95800	96200	95800	78
560	20250219	091200	348275600	95800	96000	96200	95700	378
561	20250219	091100	312026700	95900	96300	96300	95700	387
562	20250219	091000	274858700	96400	96400	96400	96300	11
563	20250219	090900	273799200	96200	96300	96300	96200	86
564	20250219	090800	265521600	96300	96700	96700	96300	330
565	20250219	090700	233659200	96800	96700	96900	96700	53
566	20250219	090600	228528100	96800	96500	96800	96400	129
567	20250219	090500	216060700	96600	96600	96600	96500	129
568	20250219	090400	203601200	96500	96400	96600	96400	74
569	20250219	090300	196460600	96400	96100	96400	96100	515
570	20250219	090200	146955800	96200	95600	96200	95500	202
571	20250219	090100	127574600	95400	95300	95500	94800	173
572	20250219	090000	111097100	94800	94700	95400	94700	1134