KissMeData/006110/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	184700	2013871650	29850	29850	29850	29850	1954
3	20250218	184600	2013871650	29850	29850	29850	29850	0
4	20250218	184500	2013871650	29850	29850	29850	29850	0
5	20250218	184400	2013871650	29850	29850	29850	29850	0
6	20250218	184300	2013871650	29850	29850	29850	29850	0
7	20250218	184200	2013871650	29850	29850	29850	29850	0
8	20250218	184100	2013871650	29850	29850	29850	29850	0
9	20250218	184000	2013871650	29850	29850	29850	29850	0
10	20250218	183900	2013871650	29850	29850	29850	29850	0
11	20250218	183800	2013871650	29850	29850	29850	29850	0
12	20250218	183700	2013871650	29850	29850	29850	29850	0
13	20250218	183600	2013871650	29850	29850	29850	29850	0
14	20250218	183500	2013871650	29850	29850	29850	29850	0
15	20250218	183400	2013871650	29850	29850	29850	29850	0
16	20250218	183300	2013871650	29850	29850	29850	29850	0
17	20250218	183200	2013871650	29850	29850	29850	29850	0
18	20250218	183100	2013871650	29850	29850	29850	29850	0
19	20250218	183000	2013871650	29850	29850	29850	29850	0
20	20250218	182900	2013871650	29850	29850	29850	29850	0
21	20250218	182800	2013871650	29850	29850	29850	29850	0
22	20250218	182700	2013871650	29850	29850	29850	29850	0
23	20250218	182600	2013871650	29850	29850	29850	29850	0
24	20250218	182500	2013871650	29850	29850	29850	29850	0
25	20250218	182400	2013871650	29850	29850	29850	29850	0
26	20250218	182300	2013871650	29850	29850	29850	29850	0
27	20250218	182200	2013871650	29850	29850	29850	29850	0
28	20250218	182100	2013871650	29850	29850	29850	29850	0
29	20250218	182000	2013871650	29850	29850	29850	29850	0
30	20250218	181900	2013871650	29850	29850	29850	29850	0
31	20250218	181800	2013871650	29850	29850	29850	29850	0
32	20250218	181700	2013871650	29850	29850	29850	29850	1954
33	20250218	181600	2013871650	29850	29850	29850	29850	0
34	20250218	181500	2013871650	29850	29850	29850	29850	0
35	20250218	181400	2013871650	29850	29850	29850	29850	0
36	20250218	181300	2013871650	29850	29850	29850	29850	0
37	20250218	181200	2013871650	29850	29850	29850	29850	0
38	20250218	181100	2013871650	29850	29850	29850	29850	0
39	20250218	181000	2013871650	29850	29850	29850	29850	0
40	20250218	180900	2013871650	29850	29850	29850	29850	0
41	20250218	180800	2013871650	29850	29850	29850	29850	0
42	20250218	180700	2013871650	29850	29850	29850	29850	0
43	20250218	180600	2013871650	29850	29850	29850	29850	0
44	20250218	180500	2013871650	29850	29850	29850	29850	0
45	20250218	180400	2013871650	29850	29850	29850	29850	0
46	20250218	180300	2013871650	29850	29850	29850	29850	0
47	20250218	180200	2013871650	29850	29850	29850	29850	0
48	20250218	180100	2013871650	29850	29850	29850	29850	0
49	20250218	180000	2013871650	29850	29850	29850	29850	0
50	20250218	175900	2013871650	29850	29850	29850	29850	0
51	20250218	175800	2013871650	29850	29850	29850	29850	0
52	20250218	175700	2013871650	29850	29850	29850	29850	0
53	20250218	175600	2013871650	29850	29850	29850	29850	0
54	20250218	175500	2013871650	29850	29850	29850	29850	0
55	20250218	175400	2013871650	29850	29850	29850	29850	0
56	20250218	175300	2013871650	29850	29850	29850	29850	0
57	20250218	175200	2013871650	29850	29850	29850	29850	0
58	20250218	175100	2013871650	29850	29850	29850	29850	0
59	20250218	175000	2013871650	29850	29850	29850	29850	0
60	20250218	174900	2013871650	29850	29850	29850	29850	0
61	20250218	174800	2013871650	29850	29850	29850	29850	0
62	20250218	174700	2013871650	29850	29850	29850	29850	1954
63	20250218	174600	2013871650	29850	29850	29850	29850	0
64	20250218	174500	2013871650	29850	29850	29850	29850	0
65	20250218	174400	2013871650	29850	29850	29850	29850	0
66	20250218	174300	2013871650	29850	29850	29850	29850	0
67	20250218	174200	2013871650	29850	29850	29850	29850	0
68	20250218	174100	2013871650	29850	29850	29850	29850	0
69	20250218	174000	2013871650	29850	29850	29850	29850	0
70	20250218	173900	2013871650	29850	29850	29850	29850	0
71	20250218	173800	2013871650	29850	29850	29850	29850	0
72	20250218	173700	2013871650	29850	29850	29850	29850	0
73	20250218	173600	2013871650	29850	29850	29850	29850	0
74	20250218	173500	2013871650	29850	29850	29850	29850	0
75	20250218	173400	2013871650	29850	29850	29850	29850	0
76	20250218	173300	2013871650	29850	29850	29850	29850	0
77	20250218	173200	2013871650	29850	29850	29850	29850	0
78	20250218	173100	2013871650	29850	29850	29850	29850	0
79	20250218	173000	2013871650	29850	29850	29850	29850	0
80	20250218	172900	2013871650	29850	29850	29850	29850	0
81	20250218	172800	2013871650	29850	29850	29850	29850	0
82	20250218	172700	2013871650	29850	29850	29850	29850	0
83	20250218	172600	2013871650	29850	29850	29850	29850	0
84	20250218	172500	2013871650	29850	29850	29850	29850	0
85	20250218	172400	2013871650	29850	29850	29850	29850	0
86	20250218	172300	2013871650	29850	29850	29850	29850	0
87	20250218	172200	2013871650	29850	29850	29850	29850	0
88	20250218	172100	2013871650	29850	29850	29850	29850	0
89	20250218	172000	2013871650	29850	29850	29850	29850	0
90	20250218	171900	2013871650	29850	29850	29850	29850	0
91	20250218	171800	2013871650	29850	29850	29850	29850	0
92	20250218	171700	2013871650	29850	29850	29850	29850	1954
93	20250218	171600	2013871650	29850	29850	29850	29850	0
94	20250218	171500	2013871650	29850	29850	29850	29850	0
95	20250218	171400	2013871650	29850	29850	29850	29850	0
96	20250218	171300	2013871650	29850	29850	29850	29850	0
97	20250218	171200	2013871650	29850	29850	29850	29850	0
98	20250218	171100	2013871650	29850	29850	29850	29850	0
99	20250218	171000	2013871650	29850	29850	29850	29850	0
100	20250218	170900	2013871650	29850	29850	29850	29850	0
101	20250218	170800	2013871650	29850	29850	29850	29850	0
102	20250218	170700	2013871650	29850	29850	29850	29850	0
103	20250218	170600	2013871650	29850	29850	29850	29850	0
104	20250218	170500	2013871650	29850	29850	29850	29850	0
105	20250218	170400	2013871650	29850	29850	29850	29850	0
106	20250218	170300	2013871650	29850	29850	29850	29850	0
107	20250218	170200	2013871650	29850	29850	29850	29850	0
108	20250218	170100	2013871650	29850	29850	29850	29850	0
109	20250218	170000	2013871650	29850	29850	29850	29850	0
110	20250218	165900	2013871650	29850	29850	29850	29850	0
111	20250218	165800	2013871650	29850	29850	29850	29850	0
112	20250218	165700	2013871650	29850	29850	29850	29850	0
113	20250218	165600	2013871650	29850	29850	29850	29850	0
114	20250218	165500	2013871650	29850	29850	29850	29850	0
115	20250218	165400	2013871650	29850	29850	29850	29850	0
116	20250218	165300	2013871650	29850	29850	29850	29850	0
117	20250218	165200	2013871650	29850	29850	29850	29850	0
118	20250218	165100	2013871650	29850	29850	29850	29850	0
119	20250218	165000	2013871650	29850	29850	29850	29850	0
120	20250218	164900	2013871650	29850	29850	29850	29850	0
121	20250218	164800	2013871650	29850	29850	29850	29850	0
122	20250218	164700	2013871650	29850	29850	29850	29850	1954
123	20250218	164600	2013871650	29850	29850	29850	29850	0
124	20250218	164500	2013871650	29850	29850	29850	29850	0
125	20250218	164400	2013871650	29850	29850	29850	29850	0
126	20250218	164300	2013871650	29850	29850	29850	29850	0
127	20250218	164200	2013871650	29850	29850	29850	29850	0
128	20250218	164100	2013871650	29850	29850	29850	29850	0
129	20250218	164000	2013871650	29850	29850	29850	29850	0
130	20250218	163900	2013871650	29850	29850	29850	29850	0
131	20250218	163800	2013871650	29850	29850	29850	29850	0
132	20250218	163700	2013871650	29850	29850	29850	29850	0
133	20250218	163600	2013871650	29850	29850	29850	29850	0
134	20250218	163500	2013871650	29850	29850	29850	29850	0
135	20250218	163400	2013871650	29850	29850	29850	29850	0
136	20250218	163300	2013871650	29850	29850	29850	29850	0
137	20250218	163200	2013871650	29850	29850	29850	29850	0
138	20250218	163100	2013871650	29850	29850	29850	29850	0
139	20250218	163000	2013871650	29850	29850	29850	29850	0
140	20250218	162900	2013871650	29850	29850	29850	29850	0
141	20250218	162800	2013871650	29850	29850	29850	29850	0
142	20250218	162700	2013871650	29850	29850	29850	29850	0
143	20250218	162600	2013871650	29850	29850	29850	29850	0
144	20250218	162500	2013871650	29850	29850	29850	29850	0
145	20250218	162400	2013871650	29850	29850	29850	29850	0
146	20250218	162300	2013871650	29850	29850	29850	29850	0
147	20250218	162200	2013871650	29850	29850	29850	29850	0
148	20250218	162100	2013871650	29850	29850	29850	29850	0
149	20250218	162000	2013871650	29850	29850	29850	29850	0
150	20250218	161900	2013871650	29850	29850	29850	29850	0
151	20250218	161800	2013871650	29850	29850	29850	29850	0
152	20250218	161700	2013871650	29850	29850	29850	29850	1954
153	20250218	161600	2013871650	29850	29850	29850	29850	0
154	20250218	161500	2013871650	29850	29850	29850	29850	0
155	20250218	161400	2013871650	29850	29850	29850	29850	0
156	20250218	161300	2013871650	29850	29850	29850	29850	0
157	20250218	161200	2013871650	29850	29850	29850	29850	0
158	20250218	161100	2013871650	29850	29850	29850	29850	0
159	20250218	161000	2013871650	29850	29850	29850	29850	0
160	20250218	160900	2013871650	29850	29850	29850	29850	0
161	20250218	160800	2013871650	29850	29850	29850	29850	0
162	20250218	160700	2013871650	29850	29850	29850	29850	0
163	20250218	160600	2013871650	29850	29850	29850	29850	0
164	20250218	160500	2013871650	29850	29850	29850	29850	0
165	20250218	160400	2013871650	29850	29850	29850	29850	0
166	20250218	160300	2013871650	29850	29850	29850	29850	0
167	20250218	160200	2013871650	29850	29850	29850	29850	0
168	20250218	160100	2013871650	29850	29850	29850	29850	0
169	20250218	160000	2013871650	29850	29850	29850	29850	0
170	20250218	155900	2013871650	29850	29850	29850	29850	0
171	20250218	155800	2013871650	29850	29850	29850	29850	0
172	20250218	155700	2013871650	29850	29850	29850	29850	0
173	20250218	155600	2013871650	29850	29850	29850	29850	0
174	20250218	155500	2013871650	29850	29850	29850	29850	0
175	20250218	155400	2013871650	29850	29850	29850	29850	0
176	20250218	155300	2013871650	29850	29850	29850	29850	0
177	20250218	155200	2013871650	29850	29850	29850	29850	0
178	20250218	155100	2013871650	29850	29850	29850	29850	0
179	20250218	155000	2013871650	29850	29850	29850	29850	0
180	20250218	154900	2013871650	29850	29850	29850	29850	0
181	20250218	154800	2013871650	29850	29850	29850	29850	0
182	20250218	154700	2013871650	29850	29850	29850	29850	1954
183	20250218	154600	2013871650	29850	29850	29850	29850	0
184	20250218	154500	2013871650	29850	29850	29850	29850	0
185	20250218	154400	2013871650	29850	29850	29850	29850	0
186	20250218	154300	2013871650	29850	29850	29850	29850	0
187	20250218	154200	2013871650	29850	29850	29850	29850	0
188	20250218	154100	2013871650	29850	29850	29850	29850	0
189	20250218	154000	2013871650	29850	29850	29850	29850	0
190	20250218	153900	2013871650	29850	29850	29850	29850	0
191	20250218	153800	2013871650	29850	29850	29850	29850	0
192	20250218	153700	2013871650	29850	29850	29850	29850	0
193	20250218	153600	2013871650	29850	29850	29850	29850	0
194	20250218	153500	2013871650	29850	29850	29850	29850	0
195	20250218	153400	2013871650	29850	29850	29850	29850	0
196	20250218	153300	2013871650	29850	29850	29850	29850	0
197	20250218	153200	2013871650	29850	29850	29850	29850	0
198	20250218	153100	2013871650	29850	29850	29850	29850	0
199	20250218	153000	2013871650	29850	29850	29850	29850	1954
200	20250218	152900	1955544750	29800	29800	29800	29800	0
201	20250218	152800	1955544750	29800	29800	29800	29800	0
202	20250218	152700	1955544750	29800	29800	29800	29800	0
203	20250218	152600	1955544750	29800	29800	29800	29800	0
204	20250218	152500	1955544750	29800	29800	29800	29800	0
205	20250218	152400	1955544750	29800	29800	29800	29800	0
206	20250218	152300	1955544750	29800	29800	29800	29800	0
207	20250218	152200	1955544750	29800	29800	29800	29800	0
208	20250218	152100	1955544750	29800	29800	29800	29800	0
209	20250218	152000	1955544750	29800	29800	29800	29800	0
210	20250218	151900	1955544750	29800	29850	29850	29800	450
211	20250218	151800	1942129550	29850	29850	29850	29850	7
212	20250218	151700	1941920600	29850	29850	29850	29800	196
213	20250218	151600	1936079600	29850	29850	29850	29800	273
214	20250218	151500	1927943650	29850	29850	29850	29850	5
215	20250218	151400	1927794400	29850	29850	29850	29850	339
216	20250218	151300	1917675250	29850	29800	29850	29800	444
217	20250218	151200	1904443850	29800	29850	29850	29800	43
218	20250218	151100	1903162300	29850	29850	29850	29850	26
219	20250218	151000	1902386200	29850	29800	29850	29800	16
220	20250218	150900	1901908700	29850	29850	29850	29850	3
221	20250218	150800	1901819150	29850	29850	29850	29850	380
222	20250218	150700	1890476150	29850	29850	29850	29850	1264
223	20250218	150600	1852745750	29850	29850	29850	29850	6
224	20250218	150500	1852566650	29850	29850	29850	29800	8
225	20250218	150400	1852328050	29800	29850	29850	29800	4
226	20250218	150300	1852208700	29800	29850	29850	29800	306
227	20250218	150200	1843089800	29850	29850	29850	29800	153
228	20250218	150100	1838522850	29850	29850	29850	29850	51
229	20250218	150000	1837000500	29850	29850	29850	29800	82
230	20250218	145900	1834553100	29850	29850	29850	29850	7
231	20250218	145800	1834344150	29800	29850	29850	29800	10
232	20250218	145700	1834046100	29800	29800	29800	29800	2
233	20250218	145600	1833986500	29800	29800	29800	29800	5
234	20250218	145500	1833837500	29800	29800	29800	29800	2
235	20250218	145400	1833777900	29800	29800	29800	29750	106
236	20250218	145300	1830619350	29800	29800	29800	29750	34
237	20250218	145200	1829606350	29800	29750	29800	29750	105
238	20250218	145100	1826482550	29800	29800	29800	29750	104
239	20250218	145000	1823388150	29800	29800	29800	29800	6
240	20250218	144900	1823209350	29750	29800	29800	29750	5
241	20250218	144800	1823060550	29750	29800	29800	29750	10
242	20250218	144700	1822762750	29800	29800	29800	29800	1
243	20250218	144600	1822732950	29750	29800	29800	29750	5
244	20250218	144500	1822584150	29800	29800	29800	29800	1
245	20250218	144400	1822554350	29800	29800	29800	29750	43
246	20250218	144300	1821274450	29750	29750	29750	29750	42
247	20250218	144200	1820024950	29750	29750	29800	29750	29
248	20250218	144100	1819161050	29750	29800	29800	29750	83
249	20250218	144000	1816687850	29800	29800	29800	29800	15
250	20250218	143900	1816240850	29750	29750	29800	29750	20
251	20250218	143800	1815645750	29750	29800	29800	29750	5
252	20250218	143700	1815496950	29750	29800	29800	29750	41
253	20250218	143600	1814276200	29750	29750	29800	29750	19
254	20250218	143500	1813710300	29750	29750	29750	29750	1
255	20250218	143400	1813680550	29750	29800	29800	29750	55
256	20250218	143300	1812041750	29800	29750	29800	29750	13
257	20250218	143200	1811654550	29750	29750	29750	29750	0
258	20250218	143100	1811654550	29750	29750	29750	29750	4
259	20250218	143000	1811535550	29750	29850	29850	29750	115
260	20250218	142900	1808113950	29750	29800	29850	29750	206
261	20250218	142800	1801975100	29800	29800	29800	29750	12
262	20250218	142700	1801617650	29800	29750	29800	29750	19
263	20250218	142600	1801051500	29750	29750	29750	29750	19
264	20250218	142500	1800486250	29800	29800	29800	29800	14
265	20250218	142400	1800069050	29750	29750	29800	29750	104
266	20250218	142300	1796974650	29800	29850	29850	29800	230
267	20250218	142200	1790120600	29800	29800	29800	29800	8
268	20250218	142100	1789882200	29800	29800	29800	29800	139
269	20250218	142000	1785740000	29850	29800	29850	29800	19
270	20250218	141900	1785173700	29750	29850	29850	29750	18
271	20250218	141800	1784636700	29750	29800	29800	29750	65
272	20250218	141700	1782700200	29750	29800	29800	29750	5
273	20250218	141600	1782551250	29800	29800	29800	29800	13
274	20250218	141500	1782163850	29800	29800	29800	29750	17
275	20250218	141400	1781657300	29750	29800	29800	29750	219
276	20250218	141300	1775132750	29750	29750	29800	29750	20
277	20250218	141200	1774537700	29800	29750	29800	29750	3
278	20250218	141100	1774448350	29750	29800	29800	29750	15
279	20250218	141000	1774001600	29800	29800	29800	29750	19
280	20250218	140900	1773435550	29800	29750	29800	29750	13
281	20250218	140800	1773048700	29750	29750	29750	29750	4
282	20250218	140700	1772929700	29750	29750	29750	29750	0
283	20250218	140600	1772929700	29750	29750	29750	29750	14
284	20250218	140500	1772513200	29750	29750	29750	29750	11
285	20250218	140400	1772185950	29750	29750	29750	29750	7
286	20250218	140300	1771977700	29800	29750	29800	29750	11
287	20250218	140200	1771650400	29750	29750	29750	29750	0
288	20250218	140100	1771650400	29750	29750	29800	29750	30
289	20250218	140000	1770757750	29750	29750	29750	29750	1
290	20250218	135900	1770728000	29750	29750	29750	29750	25
291	20250218	135800	1769984250	29800	29750	29800	29750	14
292	20250218	135700	1769567500	29750	29750	29750	29750	4
293	20250218	135600	1769448500	29750	29700	29750	29700	15
294	20250218	135500	1769002500	29700	29700	29700	29700	0
295	20250218	135400	1769002500	29700	29750	29750	29700	38
296	20250218	135300	1767872250	29750	29750	29750	29700	157
297	20250218	135200	1763201550	29750	29700	29750	29700	64
298	20250218	135100	1761298250	29700	29700	29700	29700	75
299	20250218	135000	1759070750	29700	29700	29700	29700	180
300	20250218	134900	1753724750	29700	29700	29750	29700	60
301	20250218	134800	1751940000	29700	29750	29750	29700	16
302	20250218	134700	1751464400	29700	29750	29750	29700	292
303	20250218	134600	1742777700	29700	29700	29700	29700	6
304	20250218	134500	1742599500	29750	29700	29750	29700	15
305	20250218	134400	1742153350	29700	29750	29750	29700	45
306	20250218	134300	1740814800	29750	29700	29750	29700	9
307	20250218	134200	1740547350	29700	29750	29800	29700	740
308	20250218	134100	1718532400	29750	29750	29750	29750	12
309	20250218	134000	1718175400	29750	29750	29750	29750	215
310	20250218	133900	1711779150	29750	29750	29750	29750	14
311	20250218	133800	1711362650	29750	29750	29800	29750	105
312	20250218	133700	1708238850	29800	29800	29800	29750	109
313	20250218	133600	1704995850	29750	29750	29800	29750	21
314	20250218	133500	1704370300	29750	29750	29800	29750	28
315	20250218	133400	1703536750	29750	29750	29750	29750	4
316	20250218	133300	1703417750	29750	29750	29750	29750	325
317	20250218	133200	1693749000	29750	29750	29750	29750	66
318	20250218	133100	1691785500	29750	29750	29750	29750	5
319	20250218	133000	1691636750	29750	29800	29800	29750	5
320	20250218	132900	1691487800	29800	29800	29800	29750	505
321	20250218	132800	1676462450	29750	29750	29750	29750	1
322	20250218	132700	1676432700	29750	29750	29800	29750	15
323	20250218	132600	1675985950	29800	29750	29800	29750	51
324	20250218	132500	1674468200	29750	29800	29800	29750	22
325	20250218	132400	1673812650	29750	29750	29750	29750	8
326	20250218	132300	1673574650	29750	29750	29750	29750	382
327	20250218	132200	1662210150	29750	29750	29800	29750	48
328	20250218	132100	1660780400	29800	29800	29800	29800	99
329	20250218	132000	1657830200	29800	29800	29800	29800	1
330	20250218	131900	1657800400	29800	29800	29800	29800	338
331	20250218	131800	1647728000	29800	29800	29800	29800	1
332	20250218	131700	1647698200	29800	29800	29800	29800	104
333	20250218	131600	1644599000	29800	29800	29800	29800	4
334	20250218	131500	1644479800	29800	29800	29800	29800	2
335	20250218	131400	1644420200	29850	29800	29850	29800	56
336	20250218	131300	1642751350	29800	29800	29800	29800	22
337	20250218	131200	1642095750	29800	29850	29850	29800	195
338	20250218	131100	1636275350	29850	29800	29850	29800	14
339	20250218	131000	1635857650	29800	29800	29800	29800	1
340	20250218	130900	1635827850	29800	29800	29800	29800	5
341	20250218	130800	1635678850	29850	29850	29850	29850	3
342	20250218	130700	1635589300	29800	29800	29800	29800	5
343	20250218	130600	1635440300	29800	29750	29800	29750	1288
344	20250218	130500	1597073300	29750	29800	29800	29750	9
345	20250218	130400	1596805150	29750	29800	29800	29750	66
346	20250218	130300	1594841100	29750	29750	29750	29750	2
347	20250218	130200	1594781600	29750	29750	29750	29750	20
348	20250218	130100	1594186600	29750	29750	29800	29750	83
349	20250218	130000	1591717300	29800	29800	29800	29800	2
350	20250218	125900	1591657700	29750	29750	29750	29750	202
351	20250218	125800	1585648200	29750	29800	29800	29750	24
352	20250218	125700	1584934050	29750	29750	29750	29750	6
353	20250218	125600	1584755550	29750	29750	29750	29750	401
354	20250218	125500	1572825800	29750	29750	29750	29750	11
355	20250218	125400	1572498550	29750	29750	29800	29750	104
356	20250218	125300	1569399600	29750	29750	29750	29750	0
357	20250218	125200	1569399600	29750	29750	29800	29750	7
358	20250218	125100	1569191250	29750	29750	29750	29750	11
359	20250218	125000	1568864000	29750	29800	29800	29750	24
360	20250218	124900	1568149050	29800	29750	29800	29750	18
361	20250218	124800	1567613200	29800	29800	29800	29800	40
362	20250218	124700	1566421200	29800	29800	29800	29800	4
363	20250218	124600	1566302000	29800	29850	29850	29800	17
364	20250218	124500	1565795050	29850	29850	29850	29850	11
365	20250218	124400	1565466700	29800	29800	29800	29800	0
366	20250218	124300	1565466700	29800	29800	29800	29800	161
367	20250218	124200	1560668900	29800	29800	29800	29800	7
368	20250218	124100	1560460300	29800	29800	29800	29800	117
369	20250218	124000	1556973700	29800	29750	29800	29750	101
370	20250218	123900	1553963950	29800	29800	29800	29800	102
371	20250218	123800	1550924350	29800	29800	29800	29800	100
372	20250218	123700	1547944350	29800	29850	29850	29800	352
373	20250218	123600	1537454500	29800	29800	29800	29800	51
374	20250218	123500	1535934700	29850	29850	29850	29850	0
375	20250218	123400	1535934700	29850	29850	29850	29850	0
376	20250218	123300	1535934700	29850	29850	29850	29750	1813
377	20250218	123200	1481956650	29850	29850	29850	29850	0
378	20250218	123100	1481956650	29850	29850	29850	29850	0
379	20250218	123000	1481956650	29850	29850	29850	29850	44
380	20250218	122900	1480643250	29850	29850	29850	29850	171
381	20250218	122800	1475538900	29850	29850	29850	29850	5
382	20250218	122700	1475389650	29800	29800	29800	29800	0
383	20250218	122600	1475389650	29800	29800	29800	29800	1
384	20250218	122500	1475359850	29850	29850	29850	29850	198
385	20250218	122400	1469449550	29850	29850	29850	29850	1
386	20250218	122300	1469419700	29800	29800	29800	29800	123
387	20250218	122200	1465754300	29800	29800	29800	29750	50
388	20250218	122100	1464265400	29800	29800	29800	29800	66
389	20250218	122000	1462298600	29800	29800	29800	29800	105
390	20250218	121900	1459169600	29800	29800	29800	29800	10
391	20250218	121800	1458871600	29750	29750	29750	29750	55
392	20250218	121700	1457235350	29800	29800	29800	29800	10
393	20250218	121600	1456937350	29800	29800	29800	29800	1
394	20250218	121500	1456907550	29800	29800	29800	29800	2
395	20250218	121400	1456847950	29800	29750	29800	29750	102
396	20250218	121300	1453813400	29800	29800	29800	29800	6
397	20250218	121200	1453634600	29800	29750	29800	29700	434
398	20250218	121100	1440726600	29700	29700	29700	29700	12
399	20250218	121000	1440370200	29700	29700	29700	29700	5
400	20250218	120900	1440221700	29750	29750	29750	29750	248
401	20250218	120800	1432843700	29750	29750	29750	29750	0
402	20250218	120700	1432843700	29750	29800	29800	29750	107
403	20250218	120600	1429660350	29750	29750	29750	29750	0
404	20250218	120500	1429660350	29750	29750	29750	29750	221
405	20250218	120400	1423085600	29750	29750	29750	29750	2
406	20250218	120300	1423026100	29750	29800	29800	29750	111
407	20250218	120200	1419723550	29800	29800	29800	29800	11
408	20250218	120100	1419395750	29800	29800	29800	29800	6
409	20250218	120000	1419216950	29800	29800	29800	29800	49
410	20250218	115900	1417756750	29800	29850	29850	29800	125
411	20250218	115800	1414031250	29800	29800	29800	29800	4
412	20250218	115700	1413912050	29850	29800	29850	29800	104
413	20250218	115600	1410812800	29800	29800	29800	29800	3
414	20250218	115500	1410723400	29800	29800	29800	29800	4
415	20250218	115400	1410604200	29800	29800	29800	29800	2
416	20250218	115300	1410544600	29800	29800	29800	29800	2
417	20250218	115200	1410485000	29800	29800	29800	29800	2
418	20250218	115100	1410425400	29800	29800	29800	29800	14
419	20250218	115000	1410008200	29800	29800	29800	29800	11
420	20250218	114900	1409680400	29850	29800	29850	29800	13
421	20250218	114800	1409292450	29800	29850	29850	29800	22
422	20250218	114700	1408636800	29800	29850	29850	29800	4
423	20250218	114600	1408517500	29800	29850	29850	29800	32
424	20250218	114500	1407562400	29800	29800	29800	29800	5
425	20250218	114400	1407413400	29800	29800	29800	29800	2
426	20250218	114300	1407353800	29800	29800	29800	29800	146
427	20250218	114200	1403003000	29850	29800	29850	29800	3
428	20250218	114100	1402913550	29850	29850	29850	29800	64
429	20250218	114000	1401003250	29850	29850	29850	29800	161
430	20250218	113900	1396197450	29850	29850	29900	29850	113
431	20250218	113800	1392819400	29800	29800	29900	29800	5
432	20250218	113700	1392670300	29900	29800	29900	29800	3
433	20250218	113600	1392580800	29900	29800	29900	29800	148
434	20250218	113500	1388160300	29800	29850	29850	29800	34
435	20250218	113400	1387145450	29850	29850	29850	29850	13
436	20250218	113300	1386757400	29850	29800	29900	29800	587
437	20250218	113200	1369262800	29750	29750	29800	29750	6
438	20250218	113100	1369084200	29750	29750	29800	29750	728
439	20250218	113000	1347421050	29750	29700	29750	29700	204
440	20250218	112900	1341352150	29750	29700	29750	29700	47
441	20250218	112800	1339955050	29700	29700	29700	29700	2
442	20250218	112700	1339895650	29750	29700	29750	29700	303
443	20250218	112600	1330896500	29700	29700	29700	29700	113
444	20250218	112500	1327540400	29700	29700	29750	29650	9
445	20250218	112400	1327273100	29700	29700	29750	29700	948
446	20250218	112300	1299116800	29700	29650	29700	29650	5
447	20250218	112200	1298968400	29700	29700	29700	29650	35
448	20250218	112100	1297929000	29700	29700	29700	29700	511
449	20250218	112000	1282752300	29700	29700	29700	29700	3
450	20250218	111900	1282663200	29700	29750	29750	29700	64
451	20250218	111800	1280761550	29750	29750	29750	29750	2
452	20250218	111700	1280702050	29750	29700	29750	29700	312
453	20250218	111600	1271420150	29750	29700	29750	29700	46
454	20250218	111500	1270053850	29750	29700	29750	29700	581
455	20250218	111400	1252796150	29700	29750	29750	29700	103
456	20250218	111300	1249732050	29700	29700	29700	29700	284
457	20250218	111200	1241297250	29700	29700	29700	29700	107
458	20250218	111100	1238119350	29700	29650	29700	29650	473
459	20250218	111000	1224072800	29650	29650	29700	29650	92
460	20250218	110900	1221344750	29650	29650	29700	29650	4
461	20250218	110800	1221226100	29700	29700	29700	29650	5
462	20250218	110700	1221077700	29650	29700	29700	29650	50
463	20250218	110600	1219593050	29650	29650	29700	29650	400
464	20250218	110500	1207724900	29700	29650	29700	29650	117
465	20250218	110400	1204250400	29650	29650	29650	29650	2
466	20250218	110300	1204191100	29650	29650	29700	29650	3
467	20250218	110200	1204102100	29650	29650	29700	29650	65
468	20250218	110100	1202171750	29700	29650	29700	29650	3
469	20250218	110000	1202082750	29650	29700	29700	29650	169
470	20250218	105900	1197063500	29650	29650	29650	29650	107
471	20250218	105800	1193890950	29700	29650	29700	29650	43
472	20250218	105700	1192613950	29700	29650	29700	29650	41
473	20250218	105600	1191396300	29650	29650	29700	29650	265
474	20250218	105500	1183538550	29650	29700	29700	29650	108
475	20250218	105400	1180331100	29650	29650	29700	29650	5
476	20250218	105300	1180182800	29700	29650	29700	29650	8
477	20250218	105200	1179945300	29700	29650	29700	29650	124
478	20250218	105100	1176262850	29650	29700	29700	29650	103
479	20250218	105000	1173208800	29650	29700	29700	29650	130
480	20250218	104900	1169347900	29700	29650	29700	29650	62
481	20250218	104800	1167506600	29650	29700	29700	29650	240
482	20250218	104700	1160378700	29650	29650	29700	29650	96
483	20250218	104600	1157530150	29700	29650	29700	29650	29
484	20250218	104500	1156669250	29700	29700	29700	29650	126
485	20250218	104400	1152928800	29700	29700	29700	29650	216
486	20250218	104300	1146513650	29700	29700	29750	29650	766
487	20250218	104200	1123763650	29700	29700	29750	29700	208
488	20250218	104100	1117586000	29750	29700	29750	29700	12
489	20250218	104000	1117229400	29700	29700	29700	29700	169
490	20250218	103900	1112210100	29700	29700	29750	29700	8
491	20250218	103800	1111972350	29750	29700	29750	29700	554
492	20250218	103700	1095512900	29700	29750	29750	29700	27
493	20250218	103600	1094710400	29700	29700	29750	29700	46
494	20250218	103500	1093344150	29750	29700	29750	29700	116
495	20250218	103400	1089897900	29700	29700	29700	29700	4
496	20250218	103300	1089779100	29700	29700	29750	29700	28
497	20250218	103200	1088947300	29700	29650	29750	29650	779
498	20250218	103100	1065811000	29700	29700	29700	29650	135
499	20250218	103000	1061801950	29700	29700	29700	29650	138
500	20250218	102900	1057703850	29700	29700	29750	29650	2003
501	20250218	102800	998214400	29700	29700	29750	29700	35
502	20250218	102700	997173850	29700	29700	29750	29700	1126
503	20250218	102600	963731450	29700	29700	29700	29700	333
504	20250218	102500	953841350	29700	29700	29700	29700	43
505	20250218	102400	952564250	29700	29700	29750	29700	75
506	20250218	102300	950336700	29750	29750	29750	29700	73
507	20250218	102200	948166750	29700	29700	29750	29700	318
508	20250218	102100	938719150	29750	29800	29800	29750	1400
509	20250218	102000	897069100	29800	29750	29800	29750	611
510	20250218	101900	878891600	29750	29750	29750	29750	2
511	20250218	101800	878832100	29750	29800	29800	29750	25
512	20250218	101700	878087750	29800	29750	29800	29750	47
513	20250218	101600	876688950	29750	29750	29800	29750	130
514	20250218	101500	872821350	29800	29800	29800	29750	74
515	20250218	101400	870617250	29750	29800	29800	29750	13
516	20250218	101300	870229950	29800	29800	29800	29750	62
517	20250218	101200	868382950	29800	29800	29800	29800	3
518	20250218	101100	868293550	29800	29750	29800	29750	6
519	20250218	101000	868114800	29750	29750	29750	29750	0
520	20250218	100900	868114800	29750	29800	29800	29750	67
521	20250218	100800	866120000	29750	29750	29750	29750	48
522	20250218	100700	864692000	29750	29800	29800	29750	42
523	20250218	100600	863440950	29800	29800	29800	29800	224
524	20250218	100500	856765750	29800	29800	29800	29750	100
525	20250218	100400	853787500	29800	29750	29800	29750	445
526	20250218	100300	840548700	29750	29800	29800	29750	53
527	20250218	100200	838971650	29800	29750	29800	29750	3
528	20250218	100100	838882350	29800	29800	29800	29800	7
529	20250218	100000	838673750	29800	29800	29800	29800	395
530	20250218	095900	826902750	29750	29750	29800	29750	665
531	20250218	095800	807117750	29750	29750	29750	29750	69
532	20250218	095700	805065000	29750	29750	29800	29750	145
533	20250218	095600	800746100	29750	29750	29800	29750	915
534	20250218	095500	773523950	29750	29750	29800	29750	409
535	20250218	095400	761354400	29750	29750	29750	29700	19
536	20250218	095300	760789200	29750	29750	29750	29700	140
537	20250218	095200	756624850	29700	29800	29800	29700	5488
538	20250218	095100	593165150	29800	29850	29850	29800	976
539	20250218	095000	564035500	29850	29850	29850	29850	15
540	20250218	094900	563587750	29850	29800	29850	29800	153
541	20250218	094800	559020750	29850	29850	29850	29850	93
542	20250218	094700	556244700	29800	29850	29850	29800	18
543	20250218	094600	555707500	29850	29850	29850	29850	31
544	20250218	094500	554782150	29850	29850	29900	29850	255
545	20250218	094400	547170350	29850	29900	29900	29850	81
546	20250218	094300	544751400	29900	29900	29900	29900	177
547	20250218	094200	539459100	29900	29850	29900	29850	64
548	20250218	094100	537546150	29850	29900	29900	29850	101
549	20250218	094000	534529850	29800	29850	29850	29800	81
550	20250218	093900	532113600	29900	29900	29950	29850	1351
551	20250218	093800	491778300	29950	29900	29950	29850	435
552	20250218	093700	478792900	29900	29900	29900	29850	143
553	20250218	093600	474517900	29900	29900	29900	29900	69
554	20250218	093500	472454800	29900	29950	29950	29900	145
555	20250218	093400	468119200	29950	29900	29950	29850	15
556	20250218	093300	467670700	29900	29850	29900	29850	183
557	20250218	093200	462207750	29850	29900	29900	29850	470
558	20250218	093100	448175000	29900	29900	29900	29900	8
559	20250218	093000	447935800	29850	29900	29950	29850	221
560	20250218	092900	441336850	29850	29850	29900	29850	332
561	20250218	092800	431418600	29850	29900	29950	29850	1705
562	20250218	092700	380460000	29950	29950	29950	29950	455
563	20250218	092600	366832750	30000	30000	30000	30000	358
564	20250218	092500	356092750	30050	30000	30050	30000	58
565	20250218	092400	354352700	29950	30000	30000	29950	102
566	20250218	092300	351292750	30000	30000	30000	30000	434
567	20250218	092200	338272750	30000	30000	30000	30000	154
568	20250218	092100	333652750	30000	30000	30000	30000	107
569	20250218	092000	330442750	30000	30000	30000	30000	306
570	20250218	091900	321262750	30000	30000	30050	30000	183
571	20250218	091800	315772700	30000	29950	30000	29950	421
572	20250218	091700	303147100	29950	30000	30000	29950	163
573	20250218	091600	298264850	30000	29900	30000	29900	77
574	20250218	091500	295962150	29900	29950	29950	29850	1757
575	20250218	091400	243440850	29900	29950	29950	29900	296
576	20250218	091300	234581750	29950	29950	29950	29900	370
577	20250218	091200	223503600	30000	30000	30000	29950	280
578	20250218	091100	215117400	29950	30000	30000	29950	391
579	20250218	091000	203405600	30000	30000	30000	29950	1017
580	20250218	090900	172895800	29950	30000	30000	29950	268
581	20250218	090800	164864500	30050	30000	30050	29950	270
582	20250218	090700	156751650	30000	30000	30000	29950	207
583	20250218	090600	150541850	29950	30000	30000	29950	219
584	20250218	090500	143976650	30050	30000	30050	30000	291
585	20250218	090400	135236750	30050	29950	30050	29950	98
586	20250218	090300	132300350	29950	29950	30000	29950	597
587	20250218	090200	114417000	29950	30050	30200	29950	955
588	20250218	090100	85740600	30150	30250	30250	30150	228
589	20250218	090000	78844300	30250	30200	30250	30000	2620