KissMeData/001040/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	183300	4489144000	98600	98600	98600	98600	3817
3	20250217	183200	4489144000	98600	98600	98600	98600	0
4	20250217	183100	4489144000	98600	98600	98600	98600	0
5	20250217	183000	4489144000	98600	98600	98600	98600	0
6	20250217	182900	4489144000	98600	98600	98600	98600	0
7	20250217	182800	4489144000	98600	98600	98600	98600	0
8	20250217	182700	4489144000	98600	98600	98600	98600	0
9	20250217	182600	4489144000	98600	98600	98600	98600	0
10	20250217	182500	4489144000	98600	98600	98600	98600	0
11	20250217	182400	4489144000	98600	98600	98600	98600	0
12	20250217	182300	4489144000	98600	98600	98600	98600	0
13	20250217	182200	4489144000	98600	98600	98600	98600	0
14	20250217	182100	4489144000	98600	98600	98600	98600	0
15	20250217	182000	4489144000	98600	98600	98600	98600	0
16	20250217	181900	4489144000	98600	98600	98600	98600	0
17	20250217	181800	4489144000	98600	98600	98600	98600	0
18	20250217	181700	4489144000	98600	98600	98600	98600	0
19	20250217	181600	4489144000	98600	98600	98600	98600	0
20	20250217	181500	4489144000	98600	98600	98600	98600	0
21	20250217	181400	4489144000	98600	98600	98600	98600	0
22	20250217	181300	4489144000	98600	98600	98600	98600	0
23	20250217	181200	4489144000	98600	98600	98600	98600	0
24	20250217	181100	4489144000	98600	98600	98600	98600	0
25	20250217	181000	4489144000	98600	98600	98600	98600	0
26	20250217	180900	4489144000	98600	98600	98600	98600	0
27	20250217	180800	4489144000	98600	98600	98600	98600	0
28	20250217	180700	4489144000	98600	98600	98600	98600	0
29	20250217	180600	4489144000	98600	98600	98600	98600	0
30	20250217	180500	4489144000	98600	98600	98600	98600	0
31	20250217	180400	4489144000	98600	98600	98600	98600	0
32	20250217	180300	4489144000	98600	98600	98600	98600	3817
33	20250217	180200	4489144000	98600	98600	98600	98600	0
34	20250217	180100	4489144000	98600	98600	98600	98600	0
35	20250217	180000	4489144000	98600	98600	98600	98600	0
36	20250217	175900	4489144000	98600	98600	98600	98600	0
37	20250217	175800	4489144000	98600	98600	98600	98600	0
38	20250217	175700	4489144000	98600	98600	98600	98600	0
39	20250217	175600	4489144000	98600	98600	98600	98600	0
40	20250217	175500	4489144000	98600	98600	98600	98600	0
41	20250217	175400	4489144000	98600	98600	98600	98600	0
42	20250217	175300	4489144000	98600	98600	98600	98600	0
43	20250217	175200	4489144000	98600	98600	98600	98600	0
44	20250217	175100	4489144000	98600	98600	98600	98600	0
45	20250217	175000	4489144000	98600	98600	98600	98600	0
46	20250217	174900	4489144000	98600	98600	98600	98600	0
47	20250217	174800	4489144000	98600	98600	98600	98600	0
48	20250217	174700	4489144000	98600	98600	98600	98600	0
49	20250217	174600	4489144000	98600	98600	98600	98600	0
50	20250217	174500	4489144000	98600	98600	98600	98600	0
51	20250217	174400	4489144000	98600	98600	98600	98600	0
52	20250217	174300	4489144000	98600	98600	98600	98600	0
53	20250217	174200	4489144000	98600	98600	98600	98600	0
54	20250217	174100	4489144000	98600	98600	98600	98600	0
55	20250217	174000	4489144000	98600	98600	98600	98600	0
56	20250217	173900	4489144000	98600	98600	98600	98600	0
57	20250217	173800	4489144000	98600	98600	98600	98600	0
58	20250217	173700	4489144000	98600	98600	98600	98600	0
59	20250217	173600	4489144000	98600	98600	98600	98600	0
60	20250217	173500	4489144000	98600	98600	98600	98600	0
61	20250217	173400	4489144000	98600	98600	98600	98600	0
62	20250217	173300	4489144000	98600	98600	98600	98600	3817
63	20250217	173200	4489144000	98600	98600	98600	98600	0
64	20250217	173100	4489144000	98600	98600	98600	98600	0
65	20250217	173000	4489144000	98600	98600	98600	98600	0
66	20250217	172900	4489144000	98600	98600	98600	98600	0
67	20250217	172800	4489144000	98600	98600	98600	98600	0
68	20250217	172700	4489144000	98600	98600	98600	98600	0
69	20250217	172600	4489144000	98600	98600	98600	98600	0
70	20250217	172500	4489144000	98600	98600	98600	98600	0
71	20250217	172400	4489144000	98600	98600	98600	98600	0
72	20250217	172300	4489144000	98600	98600	98600	98600	0
73	20250217	172200	4489144000	98600	98600	98600	98600	0
74	20250217	172100	4489144000	98600	98600	98600	98600	0
75	20250217	172000	4489144000	98600	98600	98600	98600	0
76	20250217	171900	4489144000	98600	98600	98600	98600	0
77	20250217	171800	4489144000	98600	98600	98600	98600	0
78	20250217	171700	4489144000	98600	98600	98600	98600	0
79	20250217	171600	4489144000	98600	98600	98600	98600	0
80	20250217	171500	4489144000	98600	98600	98600	98600	0
81	20250217	171400	4489144000	98600	98600	98600	98600	0
82	20250217	171300	4489144000	98600	98600	98600	98600	0
83	20250217	171200	4489144000	98600	98600	98600	98600	0
84	20250217	171100	4489144000	98600	98600	98600	98600	0
85	20250217	171000	4489144000	98600	98600	98600	98600	0
86	20250217	170900	4489144000	98600	98600	98600	98600	0
87	20250217	170800	4489144000	98600	98600	98600	98600	0
88	20250217	170700	4489144000	98600	98600	98600	98600	0
89	20250217	170600	4489144000	98600	98600	98600	98600	0
90	20250217	170500	4489144000	98600	98600	98600	98600	0
91	20250217	170400	4489144000	98600	98600	98600	98600	0
92	20250217	170300	4489144000	98600	98600	98600	98600	3817
93	20250217	170200	4489144000	98600	98600	98600	98600	0
94	20250217	170100	4489144000	98600	98600	98600	98600	0
95	20250217	170000	4489144000	98600	98600	98600	98600	0
96	20250217	165900	4489144000	98600	98600	98600	98600	0
97	20250217	165800	4489144000	98600	98600	98600	98600	0
98	20250217	165700	4489144000	98600	98600	98600	98600	0
99	20250217	165600	4489144000	98600	98600	98600	98600	0
100	20250217	165500	4489144000	98600	98600	98600	98600	0
101	20250217	165400	4489144000	98600	98600	98600	98600	0
102	20250217	165300	4489144000	98600	98600	98600	98600	0
103	20250217	165200	4489144000	98600	98600	98600	98600	0
104	20250217	165100	4489144000	98600	98600	98600	98600	0
105	20250217	165000	4489144000	98600	98600	98600	98600	0
106	20250217	164900	4489144000	98600	98600	98600	98600	0
107	20250217	164800	4489144000	98600	98600	98600	98600	0
108	20250217	164700	4489144000	98600	98600	98600	98600	0
109	20250217	164600	4489144000	98600	98600	98600	98600	0
110	20250217	164500	4489144000	98600	98600	98600	98600	0
111	20250217	164400	4489144000	98600	98600	98600	98600	0
112	20250217	164300	4489144000	98600	98600	98600	98600	0
113	20250217	164200	4489144000	98600	98600	98600	98600	0
114	20250217	164100	4489144000	98600	98600	98600	98600	0
115	20250217	164000	4489144000	98600	98600	98600	98600	0
116	20250217	163900	4489144000	98600	98600	98600	98600	0
117	20250217	163800	4489144000	98600	98600	98600	98600	0
118	20250217	163700	4489144000	98600	98600	98600	98600	0
119	20250217	163600	4489144000	98600	98600	98600	98600	0
120	20250217	163500	4489144000	98600	98600	98600	98600	0
121	20250217	163400	4489144000	98600	98600	98600	98600	0
122	20250217	163300	4489144000	98600	98600	98600	98600	3817
123	20250217	163200	4489144000	98600	98600	98600	98600	0
124	20250217	163100	4489144000	98600	98600	98600	98600	0
125	20250217	163000	4489144000	98600	98600	98600	98600	0
126	20250217	162900	4489144000	98600	98600	98600	98600	0
127	20250217	162800	4489144000	98600	98600	98600	98600	0
128	20250217	162700	4489144000	98600	98600	98600	98600	0
129	20250217	162600	4489144000	98600	98600	98600	98600	0
130	20250217	162500	4489144000	98600	98600	98600	98600	0
131	20250217	162400	4489144000	98600	98600	98600	98600	0
132	20250217	162300	4489144000	98600	98600	98600	98600	0
133	20250217	162200	4489144000	98600	98600	98600	98600	0
134	20250217	162100	4489144000	98600	98600	98600	98600	0
135	20250217	162000	4489144000	98600	98600	98600	98600	0
136	20250217	161900	4489144000	98600	98600	98600	98600	0
137	20250217	161800	4489144000	98600	98600	98600	98600	0
138	20250217	161700	4489144000	98600	98600	98600	98600	0
139	20250217	161600	4489144000	98600	98600	98600	98600	0
140	20250217	161500	4489144000	98600	98600	98600	98600	0
141	20250217	161400	4489144000	98600	98600	98600	98600	0
142	20250217	161300	4489144000	98600	98600	98600	98600	0
143	20250217	161200	4489144000	98600	98600	98600	98600	0
144	20250217	161100	4489144000	98600	98600	98600	98600	0
145	20250217	161000	4489144000	98600	98600	98600	98600	0
146	20250217	160900	4489144000	98600	98600	98600	98600	0
147	20250217	160800	4489144000	98600	98600	98600	98600	0
148	20250217	160700	4489144000	98600	98600	98600	98600	0
149	20250217	160600	4489144000	98600	98600	98600	98600	0
150	20250217	160500	4489144000	98600	98600	98600	98600	0
151	20250217	160400	4489144000	98600	98600	98600	98600	0
152	20250217	160300	4489144000	98600	98600	98600	98600	3817
153	20250217	160200	4489144000	98600	98600	98600	98600	0
154	20250217	160100	4489144000	98600	98600	98600	98600	0
155	20250217	160000	4489144000	98600	98600	98600	98600	0
156	20250217	155900	4489144000	98600	98600	98600	98600	0
157	20250217	155800	4489144000	98600	98600	98600	98600	0
158	20250217	155700	4489144000	98600	98600	98600	98600	0
159	20250217	155600	4489144000	98600	98600	98600	98600	0
160	20250217	155500	4489144000	98600	98600	98600	98600	0
161	20250217	155400	4489144000	98600	98600	98600	98600	0
162	20250217	155300	4489144000	98600	98600	98600	98600	0
163	20250217	155200	4489144000	98600	98600	98600	98600	0
164	20250217	155100	4489144000	98600	98600	98600	98600	0
165	20250217	155000	4489144000	98600	98600	98600	98600	0
166	20250217	154900	4489144000	98600	98600	98600	98600	0
167	20250217	154800	4489144000	98600	98600	98600	98600	0
168	20250217	154700	4489144000	98600	98600	98600	98600	0
169	20250217	154600	4489144000	98600	98600	98600	98600	0
170	20250217	154500	4489144000	98600	98600	98600	98600	0
171	20250217	154400	4489144000	98600	98600	98600	98600	0
172	20250217	154300	4489144000	98600	98600	98600	98600	0
173	20250217	154200	4489144000	98600	98600	98600	98600	0
174	20250217	154100	4489144000	98600	98600	98600	98600	0
175	20250217	154000	4489144000	98600	98600	98600	98600	0
176	20250217	153900	4489144000	98600	98600	98600	98600	0
177	20250217	153800	4489144000	98600	98600	98600	98600	0
178	20250217	153700	4489144000	98600	98600	98600	98600	0
179	20250217	153600	4489144000	98600	98600	98600	98600	0
180	20250217	153500	4489144000	98600	98600	98600	98600	0
181	20250217	153400	4489144000	98600	98600	98600	98600	0
182	20250217	153300	4489144000	98600	98600	98600	98600	3817
183	20250217	153200	4489144000	98600	98600	98600	98600	0
184	20250217	153100	4489144000	98600	98600	98600	98600	0
185	20250217	153000	4489144000	98600	98600	98600	98600	3817
186	20250217	152900	4112787800	98500	98500	98500	98500	0
187	20250217	152800	4112787800	98500	98500	98500	98500	0
188	20250217	152700	4112787800	98500	98500	98500	98500	0
189	20250217	152600	4112787800	98500	98500	98500	98500	0
190	20250217	152500	4112787800	98500	98500	98500	98500	0
191	20250217	152400	4112787800	98500	98500	98500	98500	0
192	20250217	152300	4112787800	98500	98500	98500	98500	0
193	20250217	152200	4112787800	98500	98500	98500	98500	0
194	20250217	152100	4112787800	98500	98500	98500	98500	0
195	20250217	152000	4112787800	98500	98500	98500	98500	0
196	20250217	151900	4112787800	98500	98600	98600	98300	70
197	20250217	151800	4105891300	98300	98200	98600	98200	97
198	20250217	151700	4096346000	98600	98100	98600	98100	1576
199	20250217	151600	3941197700	98000	98200	98300	98000	621
200	20250217	151500	3880205400	98100	98100	98200	98000	435
201	20250217	151400	3837505600	98000	98000	98100	97800	190
202	20250217	151300	3818876700	98000	97800	98100	97800	263
203	20250217	151200	3793123400	98000	97900	98100	97800	90
204	20250217	151100	3784303200	98100	97900	98100	97900	77
205	20250217	151000	3776761800	98100	97900	98100	97900	102
206	20250217	150900	3766767500	98000	98000	98100	97900	131
207	20250217	150800	3753928300	97900	98100	98100	97900	265
208	20250217	150700	3727946900	98000	98100	98100	98000	213
209	20250217	150600	3707068500	98100	98100	98100	98000	73
210	20250217	150500	3699908700	98100	98100	98100	98000	40
211	20250217	150400	3695985500	98100	97900	98100	97900	279
212	20250217	150300	3668634700	98000	97900	98000	97900	115
213	20250217	150200	3657365200	98000	98000	98000	97900	69
214	20250217	150100	3650603900	97900	97900	98000	97800	88
215	20250217	150000	3641984100	97800	97800	98000	97800	59
216	20250217	145900	3636209400	97800	98000	98000	97700	133
217	20250217	145800	3623191500	97700	97800	98100	97700	136
218	20250217	145700	3609881400	98100	97800	98100	97700	53
219	20250217	145600	3604691900	98100	97900	98100	97800	104
220	20250217	145500	3594500700	97800	97800	98100	97800	111
221	20250217	145400	3583633500	98100	97800	98200	97800	136
222	20250217	145300	3570288400	97800	97900	98100	97800	109
223	20250217	145200	3559614700	97900	98100	98200	97600	110
224	20250217	145100	3548846600	98100	97700	98100	97600	81
225	20250217	145000	3540915600	97700	97700	98100	97700	80
226	20250217	144900	3533080600	98100	98100	98100	97700	68
227	20250217	144800	3526424500	98100	97700	98200	97700	106
228	20250217	144700	3516037500	98100	98000	98200	97700	108
229	20250217	144600	3505459700	97700	97800	98100	97700	111
230	20250217	144500	3494596900	97800	97800	98100	97800	95
231	20250217	144400	3485292000	98000	97900	98100	97800	98
232	20250217	144300	3475692100	98100	97800	98100	97800	83
233	20250217	144200	3467569000	98100	97800	98100	97800	134
234	20250217	144100	3454442300	97900	98000	98100	97800	72
235	20250217	144000	3447383500	97900	98100	98100	97900	67
236	20250217	143900	3440819500	98100	97900	98200	97900	92
237	20250217	143800	3431800600	97900	98100	98200	97900	123
238	20250217	143700	3419745500	98100	98000	98100	97900	81
239	20250217	143600	3411804700	98000	98000	98200	97900	94
240	20250217	143500	3402588100	98000	98200	98200	98000	85
241	20250217	143400	3394253600	98000	98000	98200	98000	83
242	20250217	143300	3386110700	98100	97900	98200	97900	127
243	20250217	143200	3373653500	97900	98100	98100	97900	44
244	20250217	143100	3369341200	97700	97900	98100	97700	118
245	20250217	143000	3357780600	98000	98100	98100	97900	48
246	20250217	142900	3353074100	98100	98000	98100	97900	109
247	20250217	142800	3342389500	98000	98000	98100	97900	108
248	20250217	142700	3331801800	98000	98000	98100	98000	76
249	20250217	142600	3324349200	98000	98100	98200	98000	352
250	20250217	142500	3289818900	98100	98100	98100	98100	64
251	20250217	142400	3283540500	98100	98100	98200	98100	79
252	20250217	142300	3275787700	98200	98100	98200	98100	75
253	20250217	142200	3268425100	98200	98100	98200	98100	97
254	20250217	142100	3258904600	98100	98100	98200	98100	61
255	20250217	142000	3252919000	98100	98100	98200	98100	50
256	20250217	141900	3248013900	98100	98100	98200	98100	51
257	20250217	141800	3243009800	98100	98100	98300	98100	126
258	20250217	141700	3230636600	98100	98100	98200	98000	185
259	20250217	141600	3212487000	98200	97700	98300	97700	1403
260	20250217	141500	3074973900	97600	97400	97600	97400	142
261	20250217	141400	3061126400	97500	97400	97500	97400	69
262	20250217	141300	3054404500	97400	97400	97400	97400	33
263	20250217	141200	3051190300	97400	97400	97400	97400	191
264	20250217	141100	3032586900	97400	97400	97500	97400	78
265	20250217	141000	3024988100	97400	97400	97400	97400	21
266	20250217	140900	3022942700	97600	97400	97600	97400	87
267	20250217	140800	3014464900	97400	97400	97400	97400	109
268	20250217	140700	3003848300	97400	97400	97400	97400	33
269	20250217	140600	3000634100	97400	97500	97500	97400	37
270	20250217	140500	2997027800	97500	97500	97500	97500	58
271	20250217	140400	2991372800	97500	97500	97500	97500	52
272	20250217	140300	2986302800	97500	97500	97500	97500	28
273	20250217	140200	2983572800	97500	97500	97500	97500	52
274	20250217	140100	2978502800	97500	97500	97600	97500	87
275	20250217	140000	2970017800	97500	97600	97600	97500	66
276	20250217	135900	2963580500	97600	97500	97600	97500	22
277	20250217	135800	2961435200	97500	97500	97600	97500	58
278	20250217	135700	2955777700	97500	97500	97500	97500	60
279	20250217	135600	2949927700	97500	97500	97600	97500	110
280	20250217	135500	2939192600	97500	97500	97500	97500	41
281	20250217	135400	2935195100	97500	97500	97600	97500	85
282	20250217	135300	2926905100	97500	97500	97500	97500	33
283	20250217	135200	2923687600	97500	97500	97600	97500	37
284	20250217	135100	2920079100	97500	97600	97600	97500	159
285	20250217	135000	2904564800	97600	97600	97600	97600	17
286	20250217	134900	2902905600	97600	97600	97600	97600	72
287	20250217	134800	2895878400	97600	97600	97600	97600	39
288	20250217	134700	2892072000	97600	97700	97700	97600	74
289	20250217	134600	2884849200	97600	97700	97700	97600	14
290	20250217	134500	2883481800	97700	97600	97700	97600	79
291	20250217	134400	2875767100	97600	97500	97600	97500	53
292	20250217	134300	2870598500	97500	97600	97700	97500	67
293	20250217	134200	2864058400	97600	97500	97600	97500	36
294	20250217	134100	2860544900	97500	97600	97700	97500	78
295	20250217	134000	2852932300	97600	97600	97700	97600	36
296	20250217	133900	2849418600	97600	97700	97800	97600	88
297	20250217	133800	2840821200	97700	97700	97700	97700	40
298	20250217	133700	2836913200	97700	97800	97800	97700	94
299	20250217	133600	2827720400	97800	97700	97800	97700	52
300	20250217	133500	2822637600	97700	97700	97800	97700	36
301	20250217	133400	2819119900	97800	97700	97800	97700	58
302	20250217	133300	2813453000	97900	97900	97900	97900	140
303	20250217	133200	2799747000	97900	98100	98100	97900	32
304	20250217	133100	2796611500	98000	98000	98100	97900	176
305	20250217	133000	2779363800	98100	98100	98100	98000	66
306	20250217	132900	2772893600	98100	98000	98100	97900	49
307	20250217	132800	2768092100	98000	98000	98000	97900	36
308	20250217	132700	2764566000	98000	97900	98100	97900	70
309	20250217	132600	2757711600	98000	98000	98100	97900	41
310	20250217	132500	2753693700	97900	98000	98000	97900	51
311	20250217	132400	2748699600	98000	97900	98000	97700	89
312	20250217	132300	2739987600	97800	97900	97900	97800	43
313	20250217	132200	2735781000	97800	97900	98000	97800	50
314	20250217	132100	2730888500	97900	97800	97900	97800	42
315	20250217	132000	2726778700	97800	97900	97900	97800	67
316	20250217	131900	2720224700	97900	97800	97900	97800	20
317	20250217	131800	2718267400	97900	97900	98000	97700	52
318	20250217	131700	2713181400	97900	98000	98000	97700	58
319	20250217	131600	2707506800	98000	98100	98100	97800	39
320	20250217	131500	2703687500	97900	98000	98100	97900	29
321	20250217	131400	2700845000	98000	97900	98000	97800	44
322	20250217	131300	2696537000	97900	98100	98100	97900	53
323	20250217	131200	2691346800	97900	98000	98100	97700	35
324	20250217	131100	2687919700	97700	98000	98100	97700	50
325	20250217	131000	2683030000	98000	97600	98100	97600	54
326	20250217	130900	2677747900	98000	98000	98000	97600	192
327	20250217	130800	2658940400	97900	97600	98000	97600	148
328	20250217	130700	2644453300	97600	97900	97900	97600	88
329	20250217	130600	2635849800	97900	97900	98000	97800	20
330	20250217	130500	2633892100	97700	97800	97900	97600	28
331	20250217	130400	2631155000	97600	97600	97900	97600	60
332	20250217	130300	2625286700	97900	97800	97900	97700	113
333	20250217	130200	2614239300	97800	97800	97800	97700	39
334	20250217	130100	2610427600	97700	97600	97700	97600	37
335	20250217	130000	2606814000	97700	97500	97800	97500	85
336	20250217	125900	2598520900	97700	97500	97700	97500	48
337	20250217	125800	2593832300	97500	97600	97700	97500	40
338	20250217	125700	2589928500	97600	97600	97700	97600	85
339	20250217	125600	2581632300	97600	97700	97700	97600	30
340	20250217	125500	2578703700	97700	97600	97800	97600	112
341	20250217	125400	2567772000	97800	97800	97800	97600	48
342	20250217	125300	2563085100	97700	97700	97900	97700	37
343	20250217	125200	2559469700	97700	97700	97800	97600	22
344	20250217	125100	2557319200	97700	97700	97900	97700	38
345	20250217	125000	2553604400	97700	97700	97900	97700	116
346	20250217	124900	2542266500	97600	97600	97700	97600	30
347	20250217	124800	2539338300	97700	97600	97700	97500	49
348	20250217	124700	2534556400	97500	97500	97600	97500	36
349	20250217	124600	2531046200	97500	97600	97700	97500	37
350	20250217	124500	2527438100	97500	97600	97600	97500	49
351	20250217	124400	2522658900	97500	97600	97600	97500	86
352	20250217	124300	2514269800	97600	97600	97700	97600	55
353	20250217	124200	2508901700	97700	97600	97700	97600	15
354	20250217	124100	2507437400	97700	97600	97700	97600	7
355	20250217	124000	2506754000	97600	97600	97700	97600	62
356	20250217	123900	2500702700	97700	97800	97800	97600	75
357	20250217	123800	2493371500	97800	97800	97800	97600	26
358	20250217	123700	2490833300	97600	97800	97800	97600	60
359	20250217	123600	2484971300	97700	97700	97800	97500	208
360	20250217	123500	2464653100	97700	97600	97700	97600	23
361	20250217	123400	2462406800	97600	97600	97700	97600	36
362	20250217	123300	2458893000	97600	97600	97700	97600	39
363	20250217	123200	2455086400	97600	97700	97800	97600	25
364	20250217	123100	2452644000	97700	97800	97800	97700	27
365	20250217	123000	2450005800	97800	97900	97900	97700	58
366	20250217	122900	2444333400	97800	97800	98000	97800	136
367	20250217	122800	2431021900	97800	97700	98000	97700	573
368	20250217	122700	2374964100	97600	97500	97700	97500	46
369	20250217	122600	2370476100	97500	97400	97800	97400	144
370	20250217	122500	2356416100	97400	97500	97600	97400	104
371	20250217	122400	2346275000	97600	97500	97600	97500	29
372	20250217	122300	2343446300	97500	97500	97500	97400	72
373	20250217	122200	2336428200	97600	97500	97700	97500	13
374	20250217	122100	2335160100	97500	97700	97700	97500	4
375	20250217	122000	2334769900	97500	97600	97700	97500	59
376	20250217	121900	2329012500	97600	97800	97800	97600	40
377	20250217	121800	2325107900	97700	97600	97700	97600	64
378	20250217	121700	2318856900	97800	97600	97800	97600	15
379	20250217	121600	2317392500	97600	97700	97700	97600	147
380	20250217	121500	2303036900	97700	97700	97800	97700	29
381	20250217	121400	2300203400	97800	97700	97800	97700	27
382	20250217	121300	2297565300	97700	97600	97800	97600	112
383	20250217	121200	2286631700	97600	97600	97700	97600	10
384	20250217	121100	2285655500	97600	97500	97700	97500	72
385	20250217	121000	2278626200	97500	97600	97700	97500	82
386	20250217	120900	2270624100	97500	97500	97600	97400	73
387	20250217	120800	2263508200	97500	97500	97600	97500	10
388	20250217	120700	2262533000	97600	97400	97600	97400	35
389	20250217	120600	2259123600	97600	97500	97600	97400	69
390	20250217	120500	2252400400	97400	97600	97600	97400	35
391	20250217	120400	2248987000	97600	97500	97600	97500	37
392	20250217	120300	2245378300	97400	97400	97500	97400	43
393	20250217	120200	2241189900	97400	97500	97500	97400	32
394	20250217	120100	2238072900	97400	97500	97500	97400	32
395	20250217	120000	2234953700	97500	97500	97600	97500	27
396	20250217	115900	2232320000	97500	97500	97600	97500	38
397	20250217	115800	2228614900	97500	97500	97800	97500	474
398	20250217	115700	2182353000	97400	97200	97500	97200	321
399	20250217	115600	2151065900	97300	97200	97300	97100	94
400	20250217	115500	2141927700	97200	97200	97300	97200	21
401	20250217	115400	2139886200	97200	97200	97300	97200	25
402	20250217	115300	2137456100	97200	97200	97300	97200	17
403	20250217	115200	2135803500	97200	97200	97300	97200	70
404	20250217	115100	2128999300	97300	97200	97300	97200	28
405	20250217	115000	2126276600	97300	97300	97300	97200	7
406	20250217	114900	2125595800	97300	97400	97400	97200	154
407	20250217	114800	2110607400	97400	97500	97500	97400	49
408	20250217	114700	2105834600	97400	97400	97500	97400	29
409	20250217	114600	2103009800	97400	97400	97500	97400	33
410	20250217	114500	2099795400	97400	97400	97500	97400	60
411	20250217	114400	2093950300	97500	97400	97500	97400	11
412	20250217	114300	2092878600	97600	97500	97600	97400	26
413	20250217	114200	2090345400	97500	97500	97600	97500	87
414	20250217	114100	2081862500	97500	97500	97600	97500	7
415	20250217	114000	2081179800	97500	97500	97600	97500	25
416	20250217	113900	2078742200	97500	97500	97600	97500	52
417	20250217	113800	2073672000	97500	97500	97600	97500	27
418	20250217	113700	2071039200	97600	97500	97600	97500	19
419	20250217	113600	2069186600	97500	97600	97600	97500	153
420	20250217	113500	2054257900	97500	97500	97600	97500	38
421	20250217	113400	2050552700	97600	97600	97600	97500	30
422	20250217	113300	2047627400	97600	97400	97600	97400	40
423	20250217	113200	2043727300	97400	97500	97500	97400	176
424	20250217	113100	2026575000	97400	97400	97500	97400	6
425	20250217	113000	2025990400	97400	97200	97400	97200	24
426	20250217	112900	2023655000	97200	97500	97600	97200	131
427	20250217	112800	2010889000	97500	97500	97600	97500	38
428	20250217	112700	2007183800	97400	97400	97500	97400	44
429	20250217	112600	2002898000	97600	97600	97600	97300	29
430	20250217	112500	2000070900	97300	97600	97600	97300	103
431	20250217	112400	1990029200	97500	97300	97600	97300	194
432	20250217	112300	1971100400	97500	97300	97500	97200	257
433	20250217	112200	1946090600	97400	97200	97400	97200	71
434	20250217	112100	1939185900	97500	97300	97500	97200	23
435	20250217	112000	1936949900	97500	97500	97600	97200	75
436	20250217	111900	1929634200	97200	97200	97400	97200	25
437	20250217	111800	1927203800	97400	97300	97400	97200	78
438	20250217	111700	1919620800	97200	97300	97300	97200	21
439	20250217	111600	1917578800	97200	97200	97300	97200	27
440	20250217	111500	1914954300	97200	97300	97300	97200	59
441	20250217	111400	1909218100	97200	97200	97300	97200	31
442	20250217	111300	1906204700	97200	97200	97400	97200	26
443	20250217	111200	1903677200	97300	97300	97300	97200	155
444	20250217	111100	1888595800	97300	97300	97400	97300	5
445	20250217	111000	1888109100	97400	97400	97400	97300	17
446	20250217	110900	1886454700	97300	97300	97500	97300	51
447	20250217	110800	1881488100	97300	97300	97500	97300	60
448	20250217	110700	1875647700	97300	97300	97500	97300	35
449	20250217	110600	1872240000	97500	97200	97500	97200	242
450	20250217	110500	1848679000	97200	97200	97300	97100	125
451	20250217	110400	1836529400	97300	97200	97300	97200	12
452	20250217	110300	1835362800	97200	97100	97200	97100	40
453	20250217	110200	1831476800	97200	97100	97200	97000	71
454	20250217	110100	1824585000	97100	97000	97200	97000	59
455	20250217	110000	1818856600	97100	97000	97100	97000	63
456	20250217	105900	1812744400	97000	97100	97100	97000	32
457	20250217	105800	1809640300	97000	97000	97100	97000	176
458	20250217	105700	1792567600	97000	97000	97100	97000	26
459	20250217	105600	1790045300	96900	97100	97100	96900	107
460	20250217	105500	1779666000	97100	97000	97100	97000	70
461	20250217	105400	1772875800	97100	97300	97300	97000	96
462	20250217	105300	1763561800	97000	97300	97300	97000	10
463	20250217	105200	1762590900	97000	96900	97100	96900	148
464	20250217	105100	1748234200	96900	96800	97000	96800	45
465	20250217	105000	1743874100	96900	96800	96900	96800	100
466	20250217	104900	1734185600	96700	96800	96800	96600	110
467	20250217	104800	1723543500	96700	97000	97000	96700	477
468	20250217	104700	1677353700	97000	97200	97200	96900	463
469	20250217	104600	1632378200	97200	97400	97500	97200	46
470	20250217	104500	1627896400	97100	97200	97500	97100	174
471	20250217	104400	1610990900	97200	97300	97400	97100	82
472	20250217	104300	1603012500	97100	97300	97400	97100	114
473	20250217	104200	1591932700	97300	97100	97400	97100	39
474	20250217	104100	1588139800	97200	97100	97400	97100	189
475	20250217	104000	1569780800	97300	97000	97400	97000	177
476	20250217	103900	1552574300	97100	97000	97100	97000	307
477	20250217	103800	1522779600	96900	96800	97000	96800	261
478	20250217	103700	1497471200	96900	96700	96900	96700	112
479	20250217	103600	1486628800	96700	96800	96800	96700	49
480	20250217	103500	1481888000	96800	96700	96800	96700	128
481	20250217	103400	1469509800	96700	96800	96900	96700	124
482	20250217	103300	1457515800	96700	96700	97000	96700	12
483	20250217	103200	1456353300	96900	96800	96900	96600	148
484	20250217	103100	1442040500	96900	96600	96900	96500	117
485	20250217	103000	1430731900	96600	96500	96600	96500	131
486	20250217	102900	1418089200	96600	96600	96600	96500	14
487	20250217	102800	1416737200	96500	96500	96600	96500	128
488	20250217	102700	1404384800	96500	96600	96700	96500	151
489	20250217	102600	1389802200	96600	96600	96600	96500	85
490	20250217	102500	1381591800	96500	96600	96600	96500	66
491	20250217	102400	1375218900	96600	96700	96800	96600	107
492	20250217	102300	1364872400	96800	96800	96800	96700	73
493	20250217	102200	1357811700	96700	96500	96700	96500	98
494	20250217	102100	1348343400	96700	96500	96700	96500	142
495	20250217	102000	1334638800	96500	96500	96500	96400	54
496	20250217	101900	1329429300	96300	96500	96600	96300	912
497	20250217	101800	1241472000	96500	96500	96600	96500	52
498	20250217	101700	1236453600	96600	96600	96700	96500	231
499	20250217	101600	1214156000	96700	96600	96700	96600	45
500	20250217	101500	1209808600	96600	96600	96700	96600	102
501	20250217	101400	1199955300	96600	96700	96700	96600	69
502	20250217	101300	1193289200	96800	96700	96800	96600	84
503	20250217	101200	1185172300	96600	96500	96700	96500	88
504	20250217	101100	1176671900	96500	96700	96700	96500	114
505	20250217	101000	1165661500	96600	96600	96700	96600	78
506	20250217	100900	1158126400	96600	96600	96600	96500	129
507	20250217	100800	1145668200	96500	96600	96600	96500	193
508	20250217	100700	1127029100	96700	96700	96700	96600	292
509	20250217	100600	1098798400	96800	96700	96800	96700	89
510	20250217	100500	1090191900	96900	96700	96900	96600	69
511	20250217	100400	1083519400	96700	96600	96700	96600	126
512	20250217	100300	1071347200	96700	96600	96700	96600	62
513	20250217	100200	1065355700	96600	96600	97000	96600	76
514	20250217	100100	1058007700	96600	96700	96700	96600	102
515	20250217	100000	1048144800	96700	96800	96800	96700	163
516	20250217	095900	1032376500	96700	96700	96800	96700	36
517	20250217	095800	1028894900	96700	96700	96900	96700	135
518	20250217	095700	1015827800	96700	96700	96800	96700	107
519	20250217	095600	1005479300	96900	96800	97000	96800	107
520	20250217	095500	995113000	96800	96900	97500	96800	104
521	20250217	095400	985038600	96700	96800	96900	96700	100
522	20250217	095300	975358300	96800	96900	97000	96800	91
523	20250217	095200	966541100	96800	96600	96800	96600	246
524	20250217	095100	942743600	96600	96800	96800	96600	85
525	20250217	095000	934525300	96800	96700	96800	96700	61
526	20250217	094900	928626400	96700	96900	97000	96700	95
527	20250217	094800	919423000	96900	96900	96900	96800	43
528	20250217	094700	915256900	96700	96600	96900	96600	185
529	20250217	094600	897358100	96600	96700	96700	96600	50
530	20250217	094500	892527100	96500	96600	96900	96400	125
531	20250217	094400	880450200	96500	96500	96500	96400	87
532	20250217	094300	872057200	96500	96500	96600	96400	79
533	20250217	094200	864433800	96500	96500	96600	96400	190
534	20250217	094100	846105800	96500	96500	96600	96500	87
535	20250217	094000	837708900	96500	96800	96800	96500	286
536	20250217	093900	810083100	96800	96700	96900	96700	163
537	20250217	093800	794308500	96800	96700	96800	96600	76
538	20250217	093700	786960800	96700	96700	96700	96600	72
539	20250217	093600	780003000	96700	96600	96700	96500	183
540	20250217	093500	762331900	96500	96500	96700	96500	179
541	20250217	093400	745042000	96600	96700	96700	96600	131
542	20250217	093300	732386600	96700	96800	96800	96600	139
543	20250217	093200	718949100	96700	97200	97200	96700	386
544	20250217	093100	681585200	97000	96900	97000	96700	157
545	20250217	093000	666381900	96900	96900	97000	96700	440
546	20250217	092900	623767400	97000	97000	97100	96800	390
547	20250217	092800	585960200	97100	97200	97200	97000	244
548	20250217	092700	562267600	97100	97000	97300	97000	123
549	20250217	092600	550324200	97200	97400	97400	97100	498
550	20250217	092500	501888500	97400	97500	97500	97400	126
551	20250217	092400	489605700	97800	97400	97800	97400	22
552	20250217	092300	487462500	97400	97800	97800	97400	296
553	20250217	092200	458594800	97800	97900	97900	97800	273
554	20250217	092100	431870600	97900	97800	97900	97800	47
555	20250217	092000	427269800	97800	97700	97800	97600	163
556	20250217	091900	411337300	97500	97500	97500	97500	22
557	20250217	091800	409192300	97500	97500	97500	97300	96
558	20250217	091700	399839800	97500	97500	97500	97400	20
559	20250217	091600	397890800	97600	97600	97700	97500	535
560	20250217	091500	345682900	97700	97600	97700	97600	25
561	20250217	091400	343240600	97800	97900	97900	97800	24
562	20250217	091300	340893300	97900	97900	97900	97900	45
563	20250217	091200	336487800	98000	98000	98000	97900	21
564	20250217	091100	334429900	98000	98000	98000	98000	11
565	20250217	091000	333351900	98000	98000	98100	98000	118
566	20250217	090900	321787300	98000	98200	98600	97600	274
567	20250217	090800	294978100	98200	98700	98700	98200	385
568	20250217	090700	257093500	98800	98500	98800	98500	117
569	20250217	090600	245535900	98400	98500	98800	98400	57
570	20250217	090500	239921400	98500	98700	98700	98500	125
571	20250217	090400	227585900	98900	99000	99000	98900	180
572	20250217	090300	209776200	99100	98800	99100	98700	903
573	20250217	090200	120476900	98800	98700	98900	98600	296
574	20250217	090100	91273000	98600	97400	98800	97400	750
575	20250217	090000	17610700	97300	97300	97300	97200	176