KissMeData/037710/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	192300	456329200	29800	29800	29800	29800	246
3	20250218	192200	456329200	29800	29800	29800	29800	0
4	20250218	192100	456329200	29800	29800	29800	29800	0
5	20250218	192000	456329200	29800	29800	29800	29800	0
6	20250218	191900	456329200	29800	29800	29800	29800	0
7	20250218	191800	456329200	29800	29800	29800	29800	0
8	20250218	191700	456329200	29800	29800	29800	29800	0
9	20250218	191600	456329200	29800	29800	29800	29800	0
10	20250218	191500	456329200	29800	29800	29800	29800	0
11	20250218	191400	456329200	29800	29800	29800	29800	0
12	20250218	191300	456329200	29800	29800	29800	29800	0
13	20250218	191200	456329200	29800	29800	29800	29800	0
14	20250218	191100	456329200	29800	29800	29800	29800	0
15	20250218	191000	456329200	29800	29800	29800	29800	0
16	20250218	190900	456329200	29800	29800	29800	29800	0
17	20250218	190800	456329200	29800	29800	29800	29800	0
18	20250218	190700	456329200	29800	29800	29800	29800	0
19	20250218	190600	456329200	29800	29800	29800	29800	0
20	20250218	190500	456329200	29800	29800	29800	29800	0
21	20250218	190400	456329200	29800	29800	29800	29800	0
22	20250218	190300	456329200	29800	29800	29800	29800	0
23	20250218	190200	456329200	29800	29800	29800	29800	0
24	20250218	190100	456329200	29800	29800	29800	29800	0
25	20250218	190000	456329200	29800	29800	29800	29800	0
26	20250218	185900	456329200	29800	29800	29800	29800	0
27	20250218	185800	456329200	29800	29800	29800	29800	0
28	20250218	185700	456329200	29800	29800	29800	29800	0
29	20250218	185600	456329200	29800	29800	29800	29800	0
30	20250218	185500	456329200	29800	29800	29800	29800	0
31	20250218	185400	456329200	29800	29800	29800	29800	0
32	20250218	185300	456329200	29800	29800	29800	29800	246
33	20250218	185200	456329200	29800	29800	29800	29800	0
34	20250218	185100	456329200	29800	29800	29800	29800	0
35	20250218	185000	456329200	29800	29800	29800	29800	0
36	20250218	184900	456329200	29800	29800	29800	29800	0
37	20250218	184800	456329200	29800	29800	29800	29800	0
38	20250218	184700	456329200	29800	29800	29800	29800	0
39	20250218	184600	456329200	29800	29800	29800	29800	0
40	20250218	184500	456329200	29800	29800	29800	29800	0
41	20250218	184400	456329200	29800	29800	29800	29800	0
42	20250218	184300	456329200	29800	29800	29800	29800	0
43	20250218	184200	456329200	29800	29800	29800	29800	0
44	20250218	184100	456329200	29800	29800	29800	29800	0
45	20250218	184000	456329200	29800	29800	29800	29800	0
46	20250218	183900	456329200	29800	29800	29800	29800	0
47	20250218	183800	456329200	29800	29800	29800	29800	0
48	20250218	183700	456329200	29800	29800	29800	29800	0
49	20250218	183600	456329200	29800	29800	29800	29800	0
50	20250218	183500	456329200	29800	29800	29800	29800	0
51	20250218	183400	456329200	29800	29800	29800	29800	0
52	20250218	183300	456329200	29800	29800	29800	29800	0
53	20250218	183200	456329200	29800	29800	29800	29800	0
54	20250218	183100	456329200	29800	29800	29800	29800	0
55	20250218	183000	456329200	29800	29800	29800	29800	0
56	20250218	182900	456329200	29800	29800	29800	29800	0
57	20250218	182800	456329200	29800	29800	29800	29800	0
58	20250218	182700	456329200	29800	29800	29800	29800	0
59	20250218	182600	456329200	29800	29800	29800	29800	0
60	20250218	182500	456329200	29800	29800	29800	29800	0
61	20250218	182400	456329200	29800	29800	29800	29800	0
62	20250218	182300	456329200	29800	29800	29800	29800	246
63	20250218	182200	456329200	29800	29800	29800	29800	0
64	20250218	182100	456329200	29800	29800	29800	29800	0
65	20250218	182000	456329200	29800	29800	29800	29800	0
66	20250218	181900	456329200	29800	29800	29800	29800	0
67	20250218	181800	456329200	29800	29800	29800	29800	0
68	20250218	181700	456329200	29800	29800	29800	29800	0
69	20250218	181600	456329200	29800	29800	29800	29800	0
70	20250218	181500	456329200	29800	29800	29800	29800	0
71	20250218	181400	456329200	29800	29800	29800	29800	0
72	20250218	181300	456329200	29800	29800	29800	29800	0
73	20250218	181200	456329200	29800	29800	29800	29800	0
74	20250218	181100	456329200	29800	29800	29800	29800	0
75	20250218	181000	456329200	29800	29800	29800	29800	0
76	20250218	180900	456329200	29800	29800	29800	29800	0
77	20250218	180800	456329200	29800	29800	29800	29800	0
78	20250218	180700	456329200	29800	29800	29800	29800	0
79	20250218	180600	456329200	29800	29800	29800	29800	0
80	20250218	180500	456329200	29800	29800	29800	29800	0
81	20250218	180400	456329200	29800	29800	29800	29800	0
82	20250218	180300	456329200	29800	29800	29800	29800	0
83	20250218	180200	456329200	29800	29800	29800	29800	0
84	20250218	180100	456329200	29800	29800	29800	29800	0
85	20250218	180000	456329200	29800	29800	29800	29800	0
86	20250218	175900	456329200	29800	29800	29800	29800	0
87	20250218	175800	456329200	29800	29800	29800	29800	0
88	20250218	175700	456329200	29800	29800	29800	29800	0
89	20250218	175600	456329200	29800	29800	29800	29800	0
90	20250218	175500	456329200	29800	29800	29800	29800	0
91	20250218	175400	456329200	29800	29800	29800	29800	0
92	20250218	175300	456329200	29800	29800	29800	29800	246
93	20250218	175200	456329200	29800	29800	29800	29800	0
94	20250218	175100	456329200	29800	29800	29800	29800	0
95	20250218	175000	456329200	29800	29800	29800	29800	0
96	20250218	174900	456329200	29800	29800	29800	29800	0
97	20250218	174800	456329200	29800	29800	29800	29800	0
98	20250218	174700	456329200	29800	29800	29800	29800	0
99	20250218	174600	456329200	29800	29800	29800	29800	0
100	20250218	174500	456329200	29800	29800	29800	29800	0
101	20250218	174400	456329200	29800	29800	29800	29800	0
102	20250218	174300	456329200	29800	29800	29800	29800	0
103	20250218	174200	456329200	29800	29800	29800	29800	0
104	20250218	174100	456329200	29800	29800	29800	29800	0
105	20250218	174000	456329200	29800	29800	29800	29800	0
106	20250218	173900	456329200	29800	29800	29800	29800	0
107	20250218	173800	456329200	29800	29800	29800	29800	0
108	20250218	173700	456329200	29800	29800	29800	29800	0
109	20250218	173600	456329200	29800	29800	29800	29800	0
110	20250218	173500	456329200	29800	29800	29800	29800	0
111	20250218	173400	456329200	29800	29800	29800	29800	0
112	20250218	173300	456329200	29800	29800	29800	29800	0
113	20250218	173200	456329200	29800	29800	29800	29800	0
114	20250218	173100	456329200	29800	29800	29800	29800	0
115	20250218	173000	456329200	29800	29800	29800	29800	0
116	20250218	172900	456329200	29800	29800	29800	29800	0
117	20250218	172800	456329200	29800	29800	29800	29800	0
118	20250218	172700	456329200	29800	29800	29800	29800	0
119	20250218	172600	456329200	29800	29800	29800	29800	0
120	20250218	172500	456329200	29800	29800	29800	29800	0
121	20250218	172400	456329200	29800	29800	29800	29800	0
122	20250218	172300	456329200	29800	29800	29800	29800	246
123	20250218	172200	456329200	29800	29800	29800	29800	0
124	20250218	172100	456329200	29800	29800	29800	29800	0
125	20250218	172000	456329200	29800	29800	29800	29800	0
126	20250218	171900	456329200	29800	29800	29800	29800	0
127	20250218	171800	456329200	29800	29800	29800	29800	0
128	20250218	171700	456329200	29800	29800	29800	29800	0
129	20250218	171600	456329200	29800	29800	29800	29800	0
130	20250218	171500	456329200	29800	29800	29800	29800	0
131	20250218	171400	456329200	29800	29800	29800	29800	0
132	20250218	171300	456329200	29800	29800	29800	29800	0
133	20250218	171200	456329200	29800	29800	29800	29800	0
134	20250218	171100	456329200	29800	29800	29800	29800	0
135	20250218	171000	456329200	29800	29800	29800	29800	0
136	20250218	170900	456329200	29800	29800	29800	29800	0
137	20250218	170800	456329200	29800	29800	29800	29800	0
138	20250218	170700	456329200	29800	29800	29800	29800	0
139	20250218	170600	456329200	29800	29800	29800	29800	0
140	20250218	170500	456329200	29800	29800	29800	29800	0
141	20250218	170400	456329200	29800	29800	29800	29800	0
142	20250218	170300	456329200	29800	29800	29800	29800	0
143	20250218	170200	456329200	29800	29800	29800	29800	0
144	20250218	170100	456329200	29800	29800	29800	29800	0
145	20250218	170000	456329200	29800	29800	29800	29800	0
146	20250218	165900	456329200	29800	29800	29800	29800	0
147	20250218	165800	456329200	29800	29800	29800	29800	0
148	20250218	165700	456329200	29800	29800	29800	29800	0
149	20250218	165600	456329200	29800	29800	29800	29800	0
150	20250218	165500	456329200	29800	29800	29800	29800	0
151	20250218	165400	456329200	29800	29800	29800	29800	0
152	20250218	165300	456329200	29800	29800	29800	29800	246
153	20250218	165200	456329200	29800	29800	29800	29800	0
154	20250218	165100	456329200	29800	29800	29800	29800	0
155	20250218	165000	456329200	29800	29800	29800	29800	0
156	20250218	164900	456329200	29800	29800	29800	29800	0
157	20250218	164800	456329200	29800	29800	29800	29800	0
158	20250218	164700	456329200	29800	29800	29800	29800	0
159	20250218	164600	456329200	29800	29800	29800	29800	0
160	20250218	164500	456329200	29800	29800	29800	29800	0
161	20250218	164400	456329200	29800	29800	29800	29800	0
162	20250218	164300	456329200	29800	29800	29800	29800	0
163	20250218	164200	456329200	29800	29800	29800	29800	0
164	20250218	164100	456329200	29800	29800	29800	29800	0
165	20250218	164000	456329200	29800	29800	29800	29800	0
166	20250218	163900	456329200	29800	29800	29800	29800	0
167	20250218	163800	456329200	29800	29800	29800	29800	0
168	20250218	163700	456329200	29800	29800	29800	29800	0
169	20250218	163600	456329200	29800	29800	29800	29800	0
170	20250218	163500	456329200	29800	29800	29800	29800	0
171	20250218	163400	456329200	29800	29800	29800	29800	0
172	20250218	163300	456329200	29800	29800	29800	29800	0
173	20250218	163200	456329200	29800	29800	29800	29800	0
174	20250218	163100	456329200	29800	29800	29800	29800	0
175	20250218	163000	456329200	29800	29800	29800	29800	0
176	20250218	162900	456329200	29800	29800	29800	29800	0
177	20250218	162800	456329200	29800	29800	29800	29800	0
178	20250218	162700	456329200	29800	29800	29800	29800	0
179	20250218	162600	456329200	29800	29800	29800	29800	0
180	20250218	162500	456329200	29800	29800	29800	29800	0
181	20250218	162400	456329200	29800	29800	29800	29800	0
182	20250218	162300	456329200	29800	29800	29800	29800	246
183	20250218	162200	456329200	29800	29800	29800	29800	0
184	20250218	162100	456329200	29800	29800	29800	29800	0
185	20250218	162000	456329200	29800	29800	29800	29800	0
186	20250218	161900	456329200	29800	29800	29800	29800	0
187	20250218	161800	456329200	29800	29800	29800	29800	0
188	20250218	161700	456329200	29800	29800	29800	29800	0
189	20250218	161600	456329200	29800	29800	29800	29800	0
190	20250218	161500	456329200	29800	29800	29800	29800	0
191	20250218	161400	456329200	29800	29800	29800	29800	0
192	20250218	161300	456329200	29800	29800	29800	29800	0
193	20250218	161200	456329200	29800	29800	29800	29800	0
194	20250218	161100	456329200	29800	29800	29800	29800	0
195	20250218	161000	456329200	29800	29800	29800	29800	0
196	20250218	160900	456329200	29800	29800	29800	29800	0
197	20250218	160800	456329200	29800	29800	29800	29800	0
198	20250218	160700	456329200	29800	29800	29800	29800	0
199	20250218	160600	456329200	29800	29800	29800	29800	0
200	20250218	160500	456329200	29800	29800	29800	29800	0
201	20250218	160400	456329200	29800	29800	29800	29800	0
202	20250218	160300	456329200	29800	29800	29800	29800	0
203	20250218	160200	456329200	29800	29800	29800	29800	0
204	20250218	160100	456329200	29800	29800	29800	29800	0
205	20250218	160000	456329200	29800	29800	29800	29800	0
206	20250218	155900	456329200	29800	29800	29800	29800	0
207	20250218	155800	456329200	29800	29800	29800	29800	0
208	20250218	155700	456329200	29800	29800	29800	29800	0
209	20250218	155600	456329200	29800	29800	29800	29800	0
210	20250218	155500	456329200	29800	29800	29800	29800	0
211	20250218	155400	456329200	29800	29800	29800	29800	0
212	20250218	155300	456329200	29800	29800	29800	29800	246
213	20250218	155200	456329200	29800	29800	29800	29800	0
214	20250218	155100	456329200	29800	29800	29800	29800	0
215	20250218	155000	456329200	29800	29800	29800	29800	0
216	20250218	154900	456329200	29800	29800	29800	29800	0
217	20250218	154800	456329200	29800	29800	29800	29800	0
218	20250218	154700	456329200	29800	29800	29800	29800	0
219	20250218	154600	456329200	29800	29800	29800	29800	0
220	20250218	154500	456329200	29800	29800	29800	29800	0
221	20250218	154400	456329200	29800	29800	29800	29800	0
222	20250218	154300	456329200	29800	29800	29800	29800	0
223	20250218	154200	456329200	29800	29800	29800	29800	0
224	20250218	154100	456329200	29800	29800	29800	29800	0
225	20250218	154000	456329200	29800	29800	29800	29800	0
226	20250218	153900	456329200	29800	29800	29800	29800	0
227	20250218	153800	456329200	29800	29800	29800	29800	0
228	20250218	153700	456329200	29800	29800	29800	29800	0
229	20250218	153600	456329200	29800	29800	29800	29800	0
230	20250218	153500	456329200	29800	29800	29800	29800	0
231	20250218	153400	456329200	29800	29800	29800	29800	0
232	20250218	153300	456329200	29800	29800	29800	29800	0
233	20250218	153200	456329200	29800	29800	29800	29800	0
234	20250218	153100	456329200	29800	29800	29800	29800	0
235	20250218	153000	456329200	29800	29800	29800	29800	246
236	20250218	152900	448998400	29700	29700	29700	29700	0
237	20250218	152800	448998400	29700	29700	29700	29700	0
238	20250218	152700	448998400	29700	29700	29700	29700	0
239	20250218	152600	448998400	29700	29700	29700	29700	0
240	20250218	152500	448998400	29700	29700	29700	29700	0
241	20250218	152400	448998400	29700	29700	29700	29700	0
242	20250218	152300	448998400	29700	29700	29700	29700	0
243	20250218	152200	448998400	29700	29700	29700	29700	0
244	20250218	152100	448998400	29700	29700	29700	29700	0
245	20250218	152000	448998400	29700	29700	29700	29700	0
246	20250218	151900	448998400	29700	29700	29700	29700	0
247	20250218	151800	448998400	29700	29700	29700	29700	10
248	20250218	151700	448701400	29700	29700	29700	29700	0
249	20250218	151600	448701400	29700	29700	29700	29700	0
250	20250218	151500	448701400	29700	29750	29750	29700	224
251	20250218	151400	442048200	29750	29750	29750	29750	9
252	20250218	151300	441780450	29750	29750	29750	29750	0
253	20250218	151200	441780450	29750	29750	29750	29750	0
254	20250218	151100	441780450	29750	29750	29750	29750	0
255	20250218	151000	441780450	29750	29800	29800	29700	14
256	20250218	150900	441364400	29800	29800	29800	29800	0
257	20250218	150800	441364400	29800	29800	29800	29800	0
258	20250218	150700	441364400	29800	29800	29800	29800	56
259	20250218	150600	439695600	29800	29800	29800	29800	0
260	20250218	150500	439695600	29800	29800	29800	29800	0
261	20250218	150400	439695600	29800	29800	29800	29800	15
262	20250218	150300	439248600	29700	29700	29700	29700	0
263	20250218	150200	439248600	29700	29700	29700	29700	7
264	20250218	150100	439040700	29700	29700	29700	29700	0
265	20250218	150000	439040700	29700	29700	29700	29700	1
266	20250218	145900	439011000	29700	29700	29700	29700	0
267	20250218	145800	439011000	29700	29700	29700	29700	0
268	20250218	145700	439011000	29700	29700	29700	29700	0
269	20250218	145600	439011000	29700	29700	29700	29700	0
270	20250218	145500	439011000	29700	29700	29700	29700	0
271	20250218	145400	439011000	29700	29700	29700	29700	0
272	20250218	145300	439011000	29700	29700	29700	29700	0
273	20250218	145200	439011000	29700	29700	29700	29700	0
274	20250218	145100	439011000	29700	29700	29700	29700	0
275	20250218	145000	439011000	29700	29700	29700	29700	5
276	20250218	144900	438862500	29800	29800	29800	29800	0
277	20250218	144800	438862500	29800	29800	29800	29800	0
278	20250218	144700	438862500	29800	29800	29800	29800	5
279	20250218	144600	438713500	29700	29700	29700	29700	0
280	20250218	144500	438713500	29700	29700	29700	29700	4
281	20250218	144400	438594700	29750	29750	29750	29750	0
282	20250218	144300	438594700	29750	29750	29750	29750	0
283	20250218	144200	438594700	29750	29750	29750	29750	149
284	20250218	144100	434161950	29800	29800	29800	29800	5
285	20250218	144000	434012950	29750	29750	29750	29750	0
286	20250218	143900	434012950	29750	29750	29750	29750	0
287	20250218	143800	434012950	29750	29750	29750	29750	0
288	20250218	143700	434012950	29750	29750	29750	29750	0
289	20250218	143600	434012950	29750	29750	29750	29750	203
290	20250218	143500	427973700	29750	29750	29750	29750	142
291	20250218	143400	423749200	29700	29700	29700	29700	0
292	20250218	143300	423749200	29700	29700	29700	29700	15
293	20250218	143200	423303700	29700	29700	29700	29700	0
294	20250218	143100	423303700	29700	29700	29700	29700	0
295	20250218	143000	423303700	29700	29700	29700	29700	0
296	20250218	142900	423303700	29700	29700	29700	29700	0
297	20250218	142800	423303700	29700	29700	29700	29700	0
298	20250218	142700	423303700	29700	29700	29700	29700	0
299	20250218	142600	423303700	29700	29700	29700	29700	0
300	20250218	142500	423303700	29700	29700	29700	29700	0
301	20250218	142400	423303700	29700	29700	29700	29700	0
302	20250218	142300	423303700	29700	29700	29700	29700	0
303	20250218	142200	423303700	29700	29700	29700	29700	100
304	20250218	142100	420333700	29750	29750	29750	29750	0
305	20250218	142000	420333700	29750	29750	29750	29750	0
306	20250218	141900	420333700	29750	29750	29750	29750	0
307	20250218	141800	420333700	29750	29750	29750	29750	0
308	20250218	141700	420333700	29750	29750	29750	29750	0
309	20250218	141600	420333700	29750	29750	29750	29750	0
310	20250218	141500	420333700	29750	29750	29750	29750	0
311	20250218	141400	420333700	29750	29700	29750	29700	141
312	20250218	141300	416145150	29750	29750	29750	29750	0
313	20250218	141200	416145150	29750	29750	29750	29750	0
314	20250218	141100	416145150	29750	29750	29750	29750	0
315	20250218	141000	416145150	29750	29750	29750	29750	0
316	20250218	140900	416145150	29750	29750	29750	29750	0
317	20250218	140800	416145150	29750	29750	29750	29750	0
318	20250218	140700	416145150	29750	29750	29750	29750	5
319	20250218	140600	415996400	29700	29700	29700	29700	0
320	20250218	140500	415996400	29700	29700	29700	29700	1
321	20250218	140400	415966700	29750	29750	29750	29750	0
322	20250218	140300	415966700	29750	29750	29750	29750	0
323	20250218	140200	415966700	29750	29750	29750	29750	0
324	20250218	140100	415966700	29750	29750	29750	29750	0
325	20250218	140000	415966700	29750	29750	29750	29750	0
326	20250218	135900	415966700	29750	29750	29750	29750	3
327	20250218	135800	415877450	29750	29750	29750	29750	0
328	20250218	135700	415877450	29750	29750	29750	29750	0
329	20250218	135600	415877450	29750	29750	29750	29750	1
330	20250218	135500	415847700	29750	29750	29750	29750	20
331	20250218	135400	415252700	29750	29750	29750	29750	6
332	20250218	135300	415074200	29750	29750	29750	29750	0
333	20250218	135200	415074200	29750	29750	29750	29750	29
334	20250218	135100	414211450	29750	29750	29750	29750	0
335	20250218	135000	414211450	29750	29750	29750	29750	0
336	20250218	134900	414211450	29750	29750	29750	29750	0
337	20250218	134800	414211450	29750	29750	29750	29750	0
338	20250218	134700	414211450	29750	29750	29750	29750	0
339	20250218	134600	414211450	29750	29750	29750	29750	0
340	20250218	134500	414211450	29750	29750	29750	29750	0
341	20250218	134400	414211450	29750	29750	29750	29750	0
342	20250218	134300	414211450	29750	29750	29750	29750	0
343	20250218	134200	414211450	29750	29750	29750	29750	0
344	20250218	134100	414211450	29750	29750	29750	29750	0
345	20250218	134000	414211450	29750	29750	29750	29750	1
346	20250218	133900	414181700	29750	29750	29750	29750	0
347	20250218	133800	414181700	29750	29750	29750	29750	0
348	20250218	133700	414181700	29750	29750	29750	29750	0
349	20250218	133600	414181700	29750	29750	29750	29750	0
350	20250218	133500	414181700	29750	29750	29750	29750	4
351	20250218	133400	414062700	29750	29750	29750	29750	42
352	20250218	133300	412813200	29700	29750	29750	29700	1561
353	20250218	133200	366448450	29750	29750	29750	29750	7
354	20250218	133100	366240200	29750	29750	29750	29750	100
355	20250218	133000	363265200	29750	29750	29750	29750	183
356	20250218	132900	357820950	29800	29800	29800	29800	0
357	20250218	132800	357820950	29800	29800	29800	29800	0
358	20250218	132700	357820950	29800	29800	29800	29800	0
359	20250218	132600	357820950	29800	29800	29800	29800	0
360	20250218	132500	357820950	29800	29800	29800	29800	98
361	20250218	132400	354900550	29750	29750	29750	29750	0
362	20250218	132300	354900550	29750	29750	29750	29750	0
363	20250218	132200	354900550	29750	29750	29750	29750	0
364	20250218	132100	354900550	29750	29750	29750	29750	0
365	20250218	132000	354900550	29750	29750	29750	29750	0
366	20250218	131900	354900550	29750	29750	29750	29750	0
367	20250218	131800	354900550	29750	29750	29750	29750	0
368	20250218	131700	354900550	29750	29750	29750	29750	0
369	20250218	131600	354900550	29750	29750	29750	29750	0
370	20250218	131500	354900550	29750	29750	29750	29750	0
371	20250218	131400	354900550	29750	29750	29750	29750	0
372	20250218	131300	354900550	29750	29750	29750	29750	0
373	20250218	131200	354900550	29750	29750	29750	29750	0
374	20250218	131100	354900550	29750	29750	29750	29750	0
375	20250218	131000	354900550	29750	29750	29750	29750	0
376	20250218	130900	354900550	29750	29750	29750	29750	0
377	20250218	130800	354900550	29750	29750	29750	29750	0
378	20250218	130700	354900550	29750	29750	29750	29750	0
379	20250218	130600	354900550	29750	29750	29750	29750	0
380	20250218	130500	354900550	29750	29750	29750	29750	3
381	20250218	130400	354811300	29750	29750	29750	29750	22
382	20250218	130300	354156800	29750	29750	29750	29750	0
383	20250218	130200	354156800	29750	29750	29750	29750	0
384	20250218	130100	354156800	29750	29750	29750	29750	39
385	20250218	130000	352996550	29700	29700	29700	29700	0
386	20250218	125900	352996550	29700	29700	29700	29700	0
387	20250218	125800	352996550	29700	29700	29700	29700	0
388	20250218	125700	352996550	29700	29700	29700	29700	0
389	20250218	125600	352996550	29700	29700	29700	29700	0
390	20250218	125500	352996550	29700	29700	29700	29700	0
391	20250218	125400	352996550	29700	29700	29700	29700	0
392	20250218	125300	352996550	29700	29700	29700	29700	0
393	20250218	125200	352996550	29700	29700	29700	29700	0
394	20250218	125100	352996550	29700	29700	29700	29700	1
395	20250218	125000	352966850	29750	29750	29750	29750	0
396	20250218	124900	352966850	29750	29750	29750	29750	5
397	20250218	124800	352818100	29700	29700	29700	29700	0
398	20250218	124700	352818100	29700	29700	29700	29700	0
399	20250218	124600	352818100	29700	29700	29700	29700	0
400	20250218	124500	352818100	29700	29700	29700	29700	1
401	20250218	124400	352788400	29750	29750	29750	29750	0
402	20250218	124300	352788400	29750	29750	29750	29750	4
403	20250218	124200	352669400	29700	29700	29700	29700	136
404	20250218	124100	348630200	29700	29700	29700	29700	0
405	20250218	124000	348630200	29700	29700	29700	29700	0
406	20250218	123900	348630200	29700	29700	29700	29700	0
407	20250218	123800	348630200	29700	29700	29700	29700	0
408	20250218	123700	348630200	29700	29700	29700	29700	0
409	20250218	123600	348630200	29700	29700	29700	29700	0
410	20250218	123500	348630200	29700	29700	29700	29700	100
411	20250218	123400	345660200	29750	29750	29750	29750	0
412	20250218	123300	345660200	29750	29750	29750	29750	2
413	20250218	123200	345600700	29750	29750	29750	29750	0
414	20250218	123100	345600700	29750	29750	29750	29750	1
415	20250218	123000	345570950	29750	29750	29750	29750	0
416	20250218	122900	345570950	29750	29750	29750	29750	0
417	20250218	122800	345570950	29750	29750	29750	29750	0
418	20250218	122700	345570950	29750	29750	29750	29750	0
419	20250218	122600	345570950	29750	29750	29750	29750	0
420	20250218	122500	345570950	29750	29750	29750	29750	0
421	20250218	122400	345570950	29750	29700	29750	29650	105
422	20250218	122300	342454200	29750	29750	29750	29750	0
423	20250218	122200	342454200	29750	29750	29750	29750	0
424	20250218	122100	342454200	29750	29750	29750	29750	0
425	20250218	122000	342454200	29750	29750	29750	29750	0
426	20250218	121900	342454200	29750	29750	29750	29750	0
427	20250218	121800	342454200	29750	29750	29750	29750	0
428	20250218	121700	342454200	29750	29750	29750	29750	0
429	20250218	121600	342454200	29750	29750	29750	29750	0
430	20250218	121500	342454200	29750	29750	29750	29750	0
431	20250218	121400	342454200	29750	29750	29750	29750	1
432	20250218	121300	342424450	29750	29750	29750	29750	3
433	20250218	121200	342335200	29750	29750	29750	29750	0
434	20250218	121100	342335200	29750	29750	29750	29750	2
435	20250218	121000	342275700	29750	29750	29750	29750	0
436	20250218	120900	342275700	29750	29750	29750	29750	0
437	20250218	120800	342275700	29750	29750	29750	29750	0
438	20250218	120700	342275700	29750	29750	29750	29750	0
439	20250218	120600	342275700	29750	29750	29750	29750	0
440	20250218	120500	342275700	29750	29750	29750	29750	0
441	20250218	120400	342275700	29750	29750	29750	29750	1
442	20250218	120300	342245950	29650	29650	29650	29650	0
443	20250218	120200	342245950	29650	29650	29650	29650	0
444	20250218	120100	342245950	29650	29650	29650	29650	0
445	20250218	120000	342245950	29650	29650	29650	29650	0
446	20250218	115900	342245950	29650	29650	29650	29650	0
447	20250218	115800	342245950	29650	29650	29650	29650	0
448	20250218	115700	342245950	29650	29650	29650	29650	0
449	20250218	115600	342245950	29650	29650	29650	29650	0
450	20250218	115500	342245950	29650	29650	29650	29650	1
451	20250218	115400	342216300	29750	29750	29750	29650	1996
452	20250218	115300	282940000	29750	29750	29750	29750	0
453	20250218	115200	282940000	29750	29750	29750	29750	150
454	20250218	115100	278477500	29750	29750	29750	29750	0
455	20250218	115000	278477500	29750	29750	29750	29750	33
456	20250218	114900	277495750	29750	29750	29750	29750	8
457	20250218	114800	277257750	29800	29800	29800	29800	10
458	20250218	114700	276959750	29800	29800	29800	29800	0
459	20250218	114600	276959750	29800	29800	29800	29800	3
460	20250218	114500	276870350	29800	29800	29800	29800	0
461	20250218	114400	276870350	29800	29800	29800	29800	0
462	20250218	114300	276870350	29800	29800	29800	29800	0
463	20250218	114200	276870350	29800	29800	29800	29800	0
464	20250218	114100	276870350	29800	29800	29800	29800	0
465	20250218	114000	276870350	29800	29800	29800	29800	0
466	20250218	113900	276870350	29800	29800	29800	29800	0
467	20250218	113800	276870350	29800	29800	29800	29800	458
468	20250218	113700	263221950	29800	29800	29800	29800	0
469	20250218	113600	263221950	29800	29800	29800	29800	0
470	20250218	113500	263221950	29800	29800	29800	29800	0
471	20250218	113400	263221950	29800	29800	29800	29800	0
472	20250218	113300	263221950	29800	29800	29800	29800	0
473	20250218	113200	263221950	29800	29800	29800	29800	0
474	20250218	113100	263221950	29800	29800	29800	29800	0
475	20250218	113000	263221950	29800	29800	29800	29800	0
476	20250218	112900	263221950	29800	29800	29800	29800	0
477	20250218	112800	263221950	29800	29800	29800	29800	0
478	20250218	112700	263221950	29800	29800	29800	29800	0
479	20250218	112600	263221950	29800	29800	29800	29800	1
480	20250218	112500	263192150	29850	29850	29850	29850	0
481	20250218	112400	263192150	29850	29850	29850	29850	86
482	20250218	112300	260625050	29850	29850	29850	29850	0
483	20250218	112200	260625050	29850	29850	29850	29850	0
484	20250218	112100	260625050	29850	29850	29850	29850	0
485	20250218	112000	260625050	29850	29850	29850	29850	0
486	20250218	111900	260625050	29850	29850	29850	29850	0
487	20250218	111800	260625050	29850	29850	29850	29850	0
488	20250218	111700	260625050	29850	29850	29850	29850	0
489	20250218	111600	260625050	29850	29850	29850	29850	3
490	20250218	111500	260535500	29800	29800	29800	29800	0
491	20250218	111400	260535500	29800	29800	29800	29800	0
492	20250218	111300	260535500	29800	29800	29800	29800	0
493	20250218	111200	260535500	29800	29800	29800	29800	10
494	20250218	111100	260237500	29850	29850	29850	29850	0
495	20250218	111000	260237500	29850	29850	29850	29850	0
496	20250218	110900	260237500	29850	29850	29850	29850	0
497	20250218	110800	260237500	29850	29850	29850	29850	0
498	20250218	110700	260237500	29850	29850	29850	29850	0
499	20250218	110600	260237500	29850	29850	29850	29850	167
500	20250218	110500	255252550	29800	29800	29800	29800	0
501	20250218	110400	255252550	29800	29800	29800	29800	55
502	20250218	110300	253613550	29850	29850	29850	29850	0
503	20250218	110200	253613550	29850	29850	29850	29850	5
504	20250218	110100	253464300	29850	29850	29850	29850	0
505	20250218	110000	253464300	29850	29850	29850	29850	0
506	20250218	105900	253464300	29850	29850	29850	29850	1095
507	20250218	105800	220778550	29800	29800	29800	29800	1
508	20250218	105700	220748750	29800	29800	29800	29800	1
509	20250218	105600	220718950	29800	29800	29800	29800	39
510	20250218	105500	219556750	29800	29800	29800	29800	80
511	20250218	105400	217172750	29800	29800	29800	29800	0
512	20250218	105300	217172750	29800	29800	29800	29800	0
513	20250218	105200	217172750	29800	29800	29800	29800	0
514	20250218	105100	217172750	29800	29800	29800	29800	0
515	20250218	105000	217172750	29800	29800	29800	29800	0
516	20250218	104900	217172750	29800	29800	29800	29800	2
517	20250218	104800	217113150	29850	29850	29850	29850	0
518	20250218	104700	217113150	29850	29850	29850	29850	3
519	20250218	104600	217023600	29850	29850	29850	29850	0
520	20250218	104500	217023600	29850	29850	29850	29850	11
521	20250218	104400	216695250	29800	29800	29800	29800	0
522	20250218	104300	216695250	29800	29800	29800	29800	1
523	20250218	104200	216665450	29800	29800	29800	29800	1
524	20250218	104100	216635650	29800	29800	29800	29800	0
525	20250218	104000	216635650	29800	29800	29800	29800	0
526	20250218	103900	216635650	29800	29800	29800	29800	0
527	20250218	103800	216635650	29800	29800	29800	29800	1
528	20250218	103700	216605850	29800	29800	29800	29800	0
529	20250218	103600	216605850	29800	29800	29800	29800	0
530	20250218	103500	216605850	29800	29800	29800	29800	215
531	20250218	103400	210198850	29800	29800	29800	29800	0
532	20250218	103300	210198850	29800	29800	29800	29800	15
533	20250218	103200	209751850	29800	29800	29800	29800	202
534	20250218	103100	203732250	29750	29750	29750	29750	0
535	20250218	103000	203732250	29750	29750	29750	29750	0
536	20250218	102900	203732250	29750	29750	29750	29750	0
537	20250218	102800	203732250	29750	29750	29750	29750	0
538	20250218	102700	203732250	29750	29750	29750	29750	0
539	20250218	102600	203732250	29750	29750	29750	29750	0
540	20250218	102500	203732250	29750	29750	29750	29750	0
541	20250218	102400	203732250	29750	29750	29750	29750	0
542	20250218	102300	203732250	29750	29750	29750	29750	0
543	20250218	102200	203732250	29750	29750	29750	29750	0
544	20250218	102100	203732250	29750	29750	29750	29750	0
545	20250218	102000	203732250	29750	29750	29750	29750	0
546	20250218	101900	203732250	29750	29750	29800	29750	357
547	20250218	101800	193095350	29700	29700	29700	29700	0
548	20250218	101700	193095350	29700	29700	29700	29700	0
549	20250218	101600	193095350	29700	29700	29700	29700	0
550	20250218	101500	193095350	29700	29700	29700	29700	0
551	20250218	101400	193095350	29700	29700	29700	29700	0
552	20250218	101300	193095350	29700	29700	29700	29700	60
553	20250218	101200	191313350	29700	29700	29700	29700	0
554	20250218	101100	191313350	29700	29700	29700	29700	4
555	20250218	101000	191194550	29750	29750	29750	29750	0
556	20250218	100900	191194550	29750	29750	29750	29750	1
557	20250218	100800	191164800	29750	29750	29750	29750	298
558	20250218	100700	182299300	29800	29800	29800	29800	0
559	20250218	100600	182299300	29800	29800	29800	29800	2
560	20250218	100500	182239700	29750	29750	29750	29750	1900
561	20250218	100400	125714700	29800	29800	29800	29800	0
562	20250218	100300	125714700	29800	29800	29800	29800	92
563	20250218	100200	122973100	29800	29800	29800	29800	800
564	20250218	100100	99133100	29850	29850	29850	29850	0
565	20250218	100000	99133100	29850	29850	29850	29850	0
566	20250218	095900	99133100	29850	29850	29850	29850	0
567	20250218	095800	99133100	29850	29850	29850	29850	0
568	20250218	095700	99133100	29850	29850	29850	29850	0
569	20250218	095600	99133100	29850	29850	29850	29850	104
570	20250218	095500	96028700	29800	29800	29800	29800	0
571	20250218	095400	96028700	29800	29800	29800	29800	200
572	20250218	095300	90068700	29800	29800	29800	29800	0
573	20250218	095200	90068700	29800	29800	29800	29800	200
574	20250218	095100	84108700	29800	29800	29800	29800	1479
575	20250218	095000	40034500	29850	29850	29850	29850	1
576	20250218	094900	40004650	29800	29800	29800	29800	50
577	20250218	094800	38514650	29800	29800	29800	29800	0
578	20250218	094700	38514650	29800	29800	29800	29800	0
579	20250218	094600	38514650	29800	29800	29850	29800	463
580	20250218	094500	24695500	29850	29850	29850	29850	0
581	20250218	094400	24695500	29850	29850	29850	29850	0
582	20250218	094300	24695500	29850	29800	29850	29800	136
583	20250218	094200	20642650	29800	29800	29800	29800	0
584	20250218	094100	20642650	29800	29800	29800	29800	1
585	20250218	094000	20612850	29800	29800	29800	29800	0
586	20250218	093900	20612850	29800	29850	29850	29800	58
587	20250218	093800	18883950	29850	29850	29850	29850	1
588	20250218	093700	18854100	29800	29800	29800	29800	0
589	20250218	093600	18854100	29800	29800	29800	29800	10
590	20250218	093500	18556100	29850	29850	29850	29850	7
591	20250218	093400	18347150	29850	29850	29850	29850	0
592	20250218	093300	18347150	29850	29850	29850	29850	0
593	20250218	093200	18347150	29850	29850	29850	29850	1
594	20250218	093100	18317300	29800	29800	29800	29800	0
595	20250218	093000	18317300	29800	29800	29800	29800	21
596	20250218	092900	17691500	29800	29800	29800	29800	0
597	20250218	092800	17691500	29800	29800	29800	29800	1
598	20250218	092700	17661700	29800	29800	29800	29800	20
599	20250218	092600	17065700	29800	29800	29800	29800	0
600	20250218	092500	17065700	29800	29800	29800	29800	0
601	20250218	092400	17065700	29800	29800	29800	29800	0
602	20250218	092300	17065700	29800	29800	29800	29800	0
603	20250218	092200	17065700	29800	29800	29800	29800	0
604	20250218	092100	17065700	29800	29800	29800	29800	0
605	20250218	092000	17065700	29800	29800	29800	29800	0
606	20250218	091900	17065700	29800	29800	29800	29800	0
607	20250218	091800	17065700	29800	29800	29800	29800	10
608	20250218	091700	16767700	29800	29800	29800	29800	10
609	20250218	091600	16469700	29850	29850	29850	29850	0
610	20250218	091500	16469700	29850	29850	29850	29850	0
611	20250218	091400	16469700	29850	29850	29850	29850	8
612	20250218	091300	16230900	29800	29800	29800	29800	0
613	20250218	091200	16230900	29800	29800	29800	29800	45
614	20250218	091100	14889900	29850	29850	29850	29850	0
615	20250218	091000	14889900	29850	29850	29850	29850	1
616	20250218	090900	14860050	29800	29800	29800	29800	55
617	20250218	090800	13221050	29800	29800	29800	29800	0
618	20250218	090700	13221050	29800	29900	29900	29800	105
619	20250218	090600	10091050	29800	29900	29900	29800	8
620	20250218	090500	9852250	29900	29900	29900	29900	0
621	20250218	090400	9852250	29900	29900	29900	29900	0
622	20250218	090300	9852250	29900	29900	29900	29900	10
623	20250218	090200	9553250	29850	29800	29850	29800	45
624	20250218	090100	8211250	29900	29900	29900	29900	0
625	20250218	090000	8211250	29900	29850	29900	29850	275