KissMeData/037710/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	192400	723091500	29700	29700	29700	29700	138
3	20250219	192300	723091500	29700	29700	29700	29700	0
4	20250219	192200	723091500	29700	29700	29700	29700	0
5	20250219	192100	723091500	29700	29700	29700	29700	0
6	20250219	192000	723091500	29700	29700	29700	29700	0
7	20250219	191900	723091500	29700	29700	29700	29700	0
8	20250219	191800	723091500	29700	29700	29700	29700	0
9	20250219	191700	723091500	29700	29700	29700	29700	0
10	20250219	191600	723091500	29700	29700	29700	29700	0
11	20250219	191500	723091500	29700	29700	29700	29700	0
12	20250219	191400	723091500	29700	29700	29700	29700	0
13	20250219	191300	723091500	29700	29700	29700	29700	0
14	20250219	191200	723091500	29700	29700	29700	29700	0
15	20250219	191100	723091500	29700	29700	29700	29700	0
16	20250219	191000	723091500	29700	29700	29700	29700	0
17	20250219	190900	723091500	29700	29700	29700	29700	0
18	20250219	190800	723091500	29700	29700	29700	29700	0
19	20250219	190700	723091500	29700	29700	29700	29700	0
20	20250219	190600	723091500	29700	29700	29700	29700	0
21	20250219	190500	723091500	29700	29700	29700	29700	0
22	20250219	190400	723091500	29700	29700	29700	29700	0
23	20250219	190300	723091500	29700	29700	29700	29700	0
24	20250219	190200	723091500	29700	29700	29700	29700	0
25	20250219	190100	723091500	29700	29700	29700	29700	0
26	20250219	190000	723091500	29700	29700	29700	29700	0
27	20250219	185900	723091500	29700	29700	29700	29700	0
28	20250219	185800	723091500	29700	29700	29700	29700	0
29	20250219	185700	723091500	29700	29700	29700	29700	0
30	20250219	185600	723091500	29700	29700	29700	29700	0
31	20250219	185500	723091500	29700	29700	29700	29700	0
32	20250219	185400	723091500	29700	29700	29700	29700	138
33	20250219	185300	723091500	29700	29700	29700	29700	0
34	20250219	185200	723091500	29700	29700	29700	29700	0
35	20250219	185100	723091500	29700	29700	29700	29700	0
36	20250219	185000	723091500	29700	29700	29700	29700	0
37	20250219	184900	723091500	29700	29700	29700	29700	0
38	20250219	184800	723091500	29700	29700	29700	29700	0
39	20250219	184700	723091500	29700	29700	29700	29700	0
40	20250219	184600	723091500	29700	29700	29700	29700	0
41	20250219	184500	723091500	29700	29700	29700	29700	0
42	20250219	184400	723091500	29700	29700	29700	29700	0
43	20250219	184300	723091500	29700	29700	29700	29700	0
44	20250219	184200	723091500	29700	29700	29700	29700	0
45	20250219	184100	723091500	29700	29700	29700	29700	0
46	20250219	184000	723091500	29700	29700	29700	29700	0
47	20250219	183900	723091500	29700	29700	29700	29700	0
48	20250219	183800	723091500	29700	29700	29700	29700	0
49	20250219	183700	723091500	29700	29700	29700	29700	0
50	20250219	183600	723091500	29700	29700	29700	29700	0
51	20250219	183500	723091500	29700	29700	29700	29700	0
52	20250219	183400	723091500	29700	29700	29700	29700	0
53	20250219	183300	723091500	29700	29700	29700	29700	0
54	20250219	183200	723091500	29700	29700	29700	29700	0
55	20250219	183100	723091500	29700	29700	29700	29700	0
56	20250219	183000	723091500	29700	29700	29700	29700	0
57	20250219	182900	723091500	29700	29700	29700	29700	0
58	20250219	182800	723091500	29700	29700	29700	29700	0
59	20250219	182700	723091500	29700	29700	29700	29700	0
60	20250219	182600	723091500	29700	29700	29700	29700	0
61	20250219	182500	723091500	29700	29700	29700	29700	0
62	20250219	182400	723091500	29700	29700	29700	29700	138
63	20250219	182300	723091500	29700	29700	29700	29700	0
64	20250219	182200	723091500	29700	29700	29700	29700	0
65	20250219	182100	723091500	29700	29700	29700	29700	0
66	20250219	182000	723091500	29700	29700	29700	29700	0
67	20250219	181900	723091500	29700	29700	29700	29700	0
68	20250219	181800	723091500	29700	29700	29700	29700	0
69	20250219	181700	723091500	29700	29700	29700	29700	0
70	20250219	181600	723091500	29700	29700	29700	29700	0
71	20250219	181500	723091500	29700	29700	29700	29700	0
72	20250219	181400	723091500	29700	29700	29700	29700	0
73	20250219	181300	723091500	29700	29700	29700	29700	0
74	20250219	181200	723091500	29700	29700	29700	29700	0
75	20250219	181100	723091500	29700	29700	29700	29700	0
76	20250219	181000	723091500	29700	29700	29700	29700	0
77	20250219	180900	723091500	29700	29700	29700	29700	0
78	20250219	180800	723091500	29700	29700	29700	29700	0
79	20250219	180700	723091500	29700	29700	29700	29700	0
80	20250219	180600	723091500	29700	29700	29700	29700	0
81	20250219	180500	723091500	29700	29700	29700	29700	0
82	20250219	180400	723091500	29700	29700	29700	29700	0
83	20250219	180300	723091500	29700	29700	29700	29700	0
84	20250219	180200	723091500	29700	29700	29700	29700	0
85	20250219	180100	723091500	29700	29700	29700	29700	0
86	20250219	180000	723091500	29700	29700	29700	29700	0
87	20250219	175900	723091500	29700	29700	29700	29700	0
88	20250219	175800	723091500	29700	29700	29700	29700	0
89	20250219	175700	723091500	29700	29700	29700	29700	0
90	20250219	175600	723091500	29700	29700	29700	29700	0
91	20250219	175500	723091500	29700	29700	29700	29700	0
92	20250219	175400	723091500	29700	29700	29700	29700	138
93	20250219	175300	723091500	29700	29700	29700	29700	0
94	20250219	175200	723091500	29700	29700	29700	29700	0
95	20250219	175100	723091500	29700	29700	29700	29700	0
96	20250219	175000	723091500	29700	29700	29700	29700	0
97	20250219	174900	723091500	29700	29700	29700	29700	0
98	20250219	174800	723091500	29700	29700	29700	29700	0
99	20250219	174700	723091500	29700	29700	29700	29700	0
100	20250219	174600	723091500	29700	29700	29700	29700	0
101	20250219	174500	723091500	29700	29700	29700	29700	0
102	20250219	174400	723091500	29700	29700	29700	29700	0
103	20250219	174300	723091500	29700	29700	29700	29700	0
104	20250219	174200	723091500	29700	29700	29700	29700	0
105	20250219	174100	723091500	29700	29700	29700	29700	0
106	20250219	174000	723091500	29700	29700	29700	29700	0
107	20250219	173900	723091500	29700	29700	29700	29700	0
108	20250219	173800	723091500	29700	29700	29700	29700	0
109	20250219	173700	723091500	29700	29700	29700	29700	0
110	20250219	173600	723091500	29700	29700	29700	29700	0
111	20250219	173500	723091500	29700	29700	29700	29700	0
112	20250219	173400	723091500	29700	29700	29700	29700	0
113	20250219	173300	723091500	29700	29700	29700	29700	0
114	20250219	173200	723091500	29700	29700	29700	29700	0
115	20250219	173100	723091500	29700	29700	29700	29700	0
116	20250219	173000	723091500	29700	29700	29700	29700	0
117	20250219	172900	723091500	29700	29700	29700	29700	0
118	20250219	172800	723091500	29700	29700	29700	29700	0
119	20250219	172700	723091500	29700	29700	29700	29700	0
120	20250219	172600	723091500	29700	29700	29700	29700	0
121	20250219	172500	723091500	29700	29700	29700	29700	0
122	20250219	172400	723091500	29700	29700	29700	29700	138
123	20250219	172300	723091500	29700	29700	29700	29700	0
124	20250219	172200	723091500	29700	29700	29700	29700	0
125	20250219	172100	723091500	29700	29700	29700	29700	0
126	20250219	172000	723091500	29700	29700	29700	29700	0
127	20250219	171900	723091500	29700	29700	29700	29700	0
128	20250219	171800	723091500	29700	29700	29700	29700	0
129	20250219	171700	723091500	29700	29700	29700	29700	0
130	20250219	171600	723091500	29700	29700	29700	29700	0
131	20250219	171500	723091500	29700	29700	29700	29700	0
132	20250219	171400	723091500	29700	29700	29700	29700	0
133	20250219	171300	723091500	29700	29700	29700	29700	0
134	20250219	171200	723091500	29700	29700	29700	29700	0
135	20250219	171100	723091500	29700	29700	29700	29700	0
136	20250219	171000	723091500	29700	29700	29700	29700	0
137	20250219	170900	723091500	29700	29700	29700	29700	0
138	20250219	170800	723091500	29700	29700	29700	29700	0
139	20250219	170700	723091500	29700	29700	29700	29700	0
140	20250219	170600	723091500	29700	29700	29700	29700	0
141	20250219	170500	723091500	29700	29700	29700	29700	0
142	20250219	170400	723091500	29700	29700	29700	29700	0
143	20250219	170300	723091500	29700	29700	29700	29700	0
144	20250219	170200	723091500	29700	29700	29700	29700	0
145	20250219	170100	723091500	29700	29700	29700	29700	0
146	20250219	170000	723091500	29700	29700	29700	29700	0
147	20250219	165900	723091500	29700	29700	29700	29700	0
148	20250219	165800	723091500	29700	29700	29700	29700	0
149	20250219	165700	723091500	29700	29700	29700	29700	0
150	20250219	165600	723091500	29700	29700	29700	29700	0
151	20250219	165500	723091500	29700	29700	29700	29700	0
152	20250219	165400	723091500	29700	29700	29700	29700	138
153	20250219	165300	723091500	29700	29700	29700	29700	0
154	20250219	165200	723091500	29700	29700	29700	29700	0
155	20250219	165100	723091500	29700	29700	29700	29700	0
156	20250219	165000	723091500	29700	29700	29700	29700	0
157	20250219	164900	723091500	29700	29700	29700	29700	0
158	20250219	164800	723091500	29700	29700	29700	29700	0
159	20250219	164700	723091500	29700	29700	29700	29700	0
160	20250219	164600	723091500	29700	29700	29700	29700	0
161	20250219	164500	723091500	29700	29700	29700	29700	0
162	20250219	164400	723091500	29700	29700	29700	29700	0
163	20250219	164300	723091500	29700	29700	29700	29700	0
164	20250219	164200	723091500	29700	29700	29700	29700	0
165	20250219	164100	723091500	29700	29700	29700	29700	0
166	20250219	164000	723091500	29700	29700	29700	29700	0
167	20250219	163900	723091500	29700	29700	29700	29700	0
168	20250219	163800	723091500	29700	29700	29700	29700	0
169	20250219	163700	723091500	29700	29700	29700	29700	0
170	20250219	163600	723091500	29700	29700	29700	29700	0
171	20250219	163500	723091500	29700	29700	29700	29700	0
172	20250219	163400	723091500	29700	29700	29700	29700	0
173	20250219	163300	723091500	29700	29700	29700	29700	0
174	20250219	163200	723091500	29700	29700	29700	29700	0
175	20250219	163100	723091500	29700	29700	29700	29700	0
176	20250219	163000	723091500	29700	29700	29700	29700	0
177	20250219	162900	723091500	29700	29700	29700	29700	0
178	20250219	162800	723091500	29700	29700	29700	29700	0
179	20250219	162700	723091500	29700	29700	29700	29700	0
180	20250219	162600	723091500	29700	29700	29700	29700	0
181	20250219	162500	723091500	29700	29700	29700	29700	0
182	20250219	162400	723091500	29700	29700	29700	29700	138
183	20250219	162300	723091500	29700	29700	29700	29700	0
184	20250219	162200	723091500	29700	29700	29700	29700	0
185	20250219	162100	723091500	29700	29700	29700	29700	0
186	20250219	162000	723091500	29700	29700	29700	29700	0
187	20250219	161900	723091500	29700	29700	29700	29700	0
188	20250219	161800	723091500	29700	29700	29700	29700	0
189	20250219	161700	723091500	29700	29700	29700	29700	0
190	20250219	161600	723091500	29700	29700	29700	29700	0
191	20250219	161500	723091500	29700	29700	29700	29700	0
192	20250219	161400	723091500	29700	29700	29700	29700	0
193	20250219	161300	723091500	29700	29700	29700	29700	0
194	20250219	161200	723091500	29700	29700	29700	29700	0
195	20250219	161100	723091500	29700	29700	29700	29700	0
196	20250219	161000	723091500	29700	29700	29700	29700	0
197	20250219	160900	723091500	29700	29700	29700	29700	0
198	20250219	160800	723091500	29700	29700	29700	29700	0
199	20250219	160700	723091500	29700	29700	29700	29700	0
200	20250219	160600	723091500	29700	29700	29700	29700	0
201	20250219	160500	723091500	29700	29700	29700	29700	0
202	20250219	160400	723091500	29700	29700	29700	29700	0
203	20250219	160300	723091500	29700	29700	29700	29700	0
204	20250219	160200	723091500	29700	29700	29700	29700	0
205	20250219	160100	723091500	29700	29700	29700	29700	0
206	20250219	160000	723091500	29700	29700	29700	29700	0
207	20250219	155900	723091500	29700	29700	29700	29700	0
208	20250219	155800	723091500	29700	29700	29700	29700	0
209	20250219	155700	723091500	29700	29700	29700	29700	0
210	20250219	155600	723091500	29700	29700	29700	29700	0
211	20250219	155500	723091500	29700	29700	29700	29700	0
212	20250219	155400	723091500	29700	29700	29700	29700	138
213	20250219	155300	723091500	29700	29700	29700	29700	0
214	20250219	155200	723091500	29700	29700	29700	29700	0
215	20250219	155100	723091500	29700	29700	29700	29700	0
216	20250219	155000	723091500	29700	29700	29700	29700	0
217	20250219	154900	723091500	29700	29700	29700	29700	0
218	20250219	154800	723091500	29700	29700	29700	29700	0
219	20250219	154700	723091500	29700	29700	29700	29700	0
220	20250219	154600	723091500	29700	29700	29700	29700	0
221	20250219	154500	723091500	29700	29700	29700	29700	0
222	20250219	154400	723091500	29700	29700	29700	29700	0
223	20250219	154300	723091500	29700	29700	29700	29700	0
224	20250219	154200	723091500	29700	29700	29700	29700	0
225	20250219	154100	723091500	29700	29700	29700	29700	0
226	20250219	154000	723091500	29700	29700	29700	29700	0
227	20250219	153900	723091500	29700	29700	29700	29700	0
228	20250219	153800	723091500	29700	29700	29700	29700	0
229	20250219	153700	723091500	29700	29700	29700	29700	0
230	20250219	153600	723091500	29700	29700	29700	29700	0
231	20250219	153500	723091500	29700	29700	29700	29700	0
232	20250219	153400	723091500	29700	29700	29700	29700	0
233	20250219	153300	723091500	29700	29700	29700	29700	0
234	20250219	153200	723091500	29700	29700	29700	29700	0
235	20250219	153100	723091500	29700	29700	29700	29700	0
236	20250219	153000	723091500	29700	29700	29700	29700	138
237	20250219	152900	718992900	29700	29700	29700	29700	0
238	20250219	152800	718992900	29700	29700	29700	29700	0
239	20250219	152700	718992900	29700	29700	29700	29700	0
240	20250219	152600	718992900	29700	29700	29700	29700	0
241	20250219	152500	718992900	29700	29700	29700	29700	0
242	20250219	152400	718992900	29700	29700	29700	29700	0
243	20250219	152300	718992900	29700	29700	29700	29700	0
244	20250219	152200	718992900	29700	29700	29700	29700	0
245	20250219	152100	718992900	29700	29700	29700	29700	0
246	20250219	152000	718992900	29700	29700	29700	29700	0
247	20250219	151900	718992900	29700	29700	29700	29700	1
248	20250219	151800	718963200	29700	29700	29700	29700	17
249	20250219	151700	718458300	29700	29700	29700	29650	200
250	20250219	151600	712527550	29700	29700	29700	29700	0
251	20250219	151500	712527550	29700	29700	29700	29700	0
252	20250219	151400	712527550	29700	29700	29700	29700	9
253	20250219	151300	712260250	29700	29700	29700	29700	10
254	20250219	151200	711963250	29700	29700	29700	29700	0
255	20250219	151100	711963250	29700	29700	29700	29700	3
256	20250219	151000	711874150	29700	29700	29700	29700	0
257	20250219	150900	711874150	29700	29700	29700	29700	14
258	20250219	150800	711458350	29700	29700	29700	29700	0
259	20250219	150700	711458350	29700	29700	29700	29700	0
260	20250219	150600	711458350	29700	29700	29700	29700	5
261	20250219	150500	711309850	29700	29700	29700	29700	0
262	20250219	150400	711309850	29700	29700	29700	29700	1
263	20250219	150300	711280150	29650	29650	29650	29650	0
264	20250219	150200	711280150	29650	29650	29650	29650	0
265	20250219	150100	711280150	29650	29650	29650	29650	0
266	20250219	150000	711280150	29650	29650	29650	29650	1
267	20250219	145900	711250500	29700	29700	29700	29700	10
268	20250219	145800	710953500	29700	29700	29700	29700	2
269	20250219	145700	710894100	29700	29700	29700	29700	0
270	20250219	145600	710894100	29700	29700	29700	29700	0
271	20250219	145500	710894100	29700	29700	29700	29700	0
272	20250219	145400	710894100	29700	29700	29700	29700	100
273	20250219	145300	707924100	29700	29700	29700	29700	0
274	20250219	145200	707924100	29700	29700	29700	29700	0
275	20250219	145100	707924100	29700	29700	29700	29700	0
276	20250219	145000	707924100	29700	29700	29700	29700	5
277	20250219	144900	707775600	29700	29700	29700	29700	0
278	20250219	144800	707775600	29700	29700	29700	29700	0
279	20250219	144700	707775600	29700	29700	29700	29700	0
280	20250219	144600	707775600	29700	29700	29700	29700	20
281	20250219	144500	707181600	29700	29700	29700	29700	6
282	20250219	144400	707003400	29700	29700	29700	29700	0
283	20250219	144300	707003400	29700	29700	29700	29700	0
284	20250219	144200	707003400	29700	29700	29700	29700	0
285	20250219	144100	707003400	29700	29700	29700	29700	0
286	20250219	144000	707003400	29700	29700	29700	29700	0
287	20250219	143900	707003400	29700	29700	29700	29700	11
288	20250219	143800	706676700	29700	29700	29700	29700	0
289	20250219	143700	706676700	29700	29700	29700	29700	15
290	20250219	143600	706231200	29700	29700	29700	29700	0
291	20250219	143500	706231200	29700	29700	29700	29700	23
292	20250219	143400	705548100	29700	29700	29700	29700	0
293	20250219	143300	705548100	29700	29700	29700	29700	2
294	20250219	143200	705488700	29700	29700	29700	29700	0
295	20250219	143100	705488700	29700	29700	29700	29700	0
296	20250219	143000	705488700	29700	29700	29700	29700	0
297	20250219	142900	705488700	29700	29700	29700	29700	5
298	20250219	142800	705340200	29700	29700	29700	29700	0
299	20250219	142700	705340200	29700	29700	29700	29700	2
300	20250219	142600	705280800	29700	29700	29700	29700	0
301	20250219	142500	705280800	29700	29700	29700	29700	6
302	20250219	142400	705102600	29700	29700	29700	29700	19
303	20250219	142300	704538300	29700	29700	29700	29700	506
304	20250219	142200	689510100	29700	29700	29700	29700	142
305	20250219	142100	685292700	29700	29700	29700	29700	100
306	20250219	142000	682322700	29650	29650	29650	29650	0
307	20250219	141900	682322700	29650	29700	29700	29650	15
308	20250219	141800	681877800	29650	29650	29650	29650	0
309	20250219	141700	681877800	29650	29650	29650	29650	0
310	20250219	141600	681877800	29650	29650	29650	29650	1
311	20250219	141500	681848150	29650	29650	29650	29650	0
312	20250219	141400	681848150	29650	29700	29700	29650	1973
313	20250219	141300	623338750	29700	29700	29700	29700	0
314	20250219	141200	623338750	29700	29750	29750	29700	849
315	20250219	141100	598117450	29750	29750	29750	29750	558
316	20250219	141000	581516950	29750	29750	29750	29750	0
317	20250219	140900	581516950	29750	29750	29750	29750	0
318	20250219	140800	581516950	29750	29750	29750	29750	0
319	20250219	140700	581516950	29750	29750	29750	29750	1
320	20250219	140600	581487200	29750	29750	29750	29750	0
321	20250219	140500	581487200	29750	29750	29750	29750	10
322	20250219	140400	581189700	29750	29750	29750	29750	450
323	20250219	140300	567802200	29700	29700	29700	29700	46
324	20250219	140200	566436000	29700	29750	29750	29700	1056
325	20250219	140100	535072300	29750	29750	29750	29750	0
326	20250219	140000	535072300	29750	29750	29750	29750	0
327	20250219	135900	535072300	29750	29750	29750	29750	374
328	20250219	135800	523945800	29750	29750	29750	29750	0
329	20250219	135700	523945800	29750	29750	29750	29750	0
330	20250219	135600	523945800	29750	29750	29750	29750	0
331	20250219	135500	523945800	29750	29750	29750	29750	0
332	20250219	135400	523945800	29750	29750	29750	29750	0
333	20250219	135300	523945800	29750	29750	29750	29750	0
334	20250219	135200	523945800	29750	29750	29750	29750	0
335	20250219	135100	523945800	29750	29750	29750	29750	0
336	20250219	135000	523945800	29750	29750	29750	29750	0
337	20250219	134900	523945800	29750	29750	29750	29750	0
338	20250219	134800	523945800	29750	29750	29750	29750	1310
339	20250219	134700	484973300	29700	29700	29700	29700	0
340	20250219	134600	484973300	29700	29700	29700	29700	0
341	20250219	134500	484973300	29700	29700	29700	29700	0
342	20250219	134400	484973300	29700	29700	29700	29700	0
343	20250219	134300	484973300	29700	29700	29700	29700	0
344	20250219	134200	484973300	29700	29700	29700	29700	0
345	20250219	134100	484973300	29700	29700	29700	29700	746
346	20250219	134000	462817100	29700	29700	29700	29700	0
347	20250219	133900	462817100	29700	29700	29700	29700	53
348	20250219	133800	461243000	29700	29700	29700	29700	0
349	20250219	133700	461243000	29700	29700	29700	29700	0
350	20250219	133600	461243000	29700	29700	29700	29700	150
351	20250219	133500	456788000	29750	29750	29750	29750	4
352	20250219	133400	456669000	29750	29750	29750	29750	0
353	20250219	133300	456669000	29750	29750	29750	29750	0
354	20250219	133200	456669000	29750	29750	29750	29750	0
355	20250219	133100	456669000	29750	29750	29750	29750	1
356	20250219	133000	456639250	29750	29750	29750	29750	0
357	20250219	132900	456639250	29750	29750	29750	29750	0
358	20250219	132800	456639250	29750	29750	29750	29750	0
359	20250219	132700	456639250	29750	29750	29750	29750	0
360	20250219	132600	456639250	29750	29750	29750	29750	0
361	20250219	132500	456639250	29750	29750	29750	29750	0
362	20250219	132400	456639250	29750	29750	29750	29750	0
363	20250219	132300	456639250	29750	29750	29750	29750	0
364	20250219	132200	456639250	29750	29750	29750	29750	10
365	20250219	132100	456341750	29750	29750	29750	29750	20
366	20250219	132000	455746750	29800	29800	29800	29800	0
367	20250219	131900	455746750	29800	29800	29800	29800	4
368	20250219	131800	455627550	29750	29750	29750	29750	0
369	20250219	131700	455627550	29750	29750	29750	29750	0
370	20250219	131600	455627550	29750	29750	29750	29750	0
371	20250219	131500	455627550	29750	29750	29750	29750	0
372	20250219	131400	455627550	29750	29750	29750	29750	70
373	20250219	131300	453545050	29750	29750	29750	29750	0
374	20250219	131200	453545050	29750	29750	29750	29750	0
375	20250219	131100	453545050	29750	29750	29750	29750	620
376	20250219	131000	435100050	29750	29750	29750	29750	0
377	20250219	130900	435100050	29750	29750	29750	29750	0
378	20250219	130800	435100050	29750	29750	29750	29750	0
379	20250219	130700	435100050	29750	29750	29750	29750	0
380	20250219	130600	435100050	29750	29750	29750	29750	0
381	20250219	130500	435100050	29750	29750	29750	29750	0
382	20250219	130400	435100050	29750	29750	29750	29750	0
383	20250219	130300	435100050	29750	29750	29750	29750	0
384	20250219	130200	435100050	29750	29750	29750	29750	0
385	20250219	130100	435100050	29750	29750	29750	29750	7
386	20250219	130000	434891800	29800	29800	29800	29800	0
387	20250219	125900	434891800	29800	29800	29800	29800	35
388	20250219	125800	433848800	29800	29800	29800	29800	0
389	20250219	125700	433848800	29800	29800	29800	29800	100
390	20250219	125600	430868800	29800	29800	29800	29800	50
391	20250219	125500	429378800	29800	29800	29800	29800	0
392	20250219	125400	429378800	29800	29800	29800	29800	1
393	20250219	125300	429349000	29800	29800	29800	29800	0
394	20250219	125200	429349000	29800	29800	29800	29800	20
395	20250219	125100	428753000	29800	29800	29800	29800	0
396	20250219	125000	428753000	29800	29800	29800	29800	0
397	20250219	124900	428753000	29800	29800	29800	29800	0
398	20250219	124800	428753000	29800	29800	29800	29800	100
399	20250219	124700	425773000	29800	29800	29800	29800	100
400	20250219	124600	422793000	29800	29800	29800	29800	0
401	20250219	124500	422793000	29800	29800	29800	29800	76
402	20250219	124400	420528200	29800	29800	29800	29800	10
403	20250219	124300	420230200	29800	29800	29800	29800	0
404	20250219	124200	420230200	29800	29800	29800	29800	0
405	20250219	124100	420230200	29800	29800	29800	29800	0
406	20250219	124000	420230200	29800	29800	29800	29800	1
407	20250219	123900	420200400	29750	29750	29750	29750	0
408	20250219	123800	420200400	29750	29750	29750	29750	0
409	20250219	123700	420200400	29750	29750	29750	29750	2
410	20250219	123600	420140900	29750	29750	29750	29750	5
411	20250219	123500	419992150	29750	29750	29750	29750	0
412	20250219	123400	419992150	29750	29750	29750	29750	11
413	20250219	123300	419664900	29750	29750	29750	29750	179
414	20250219	123200	414339650	29750	29750	29750	29750	0
415	20250219	123100	414339650	29750	29750	29750	29750	0
416	20250219	123000	414339650	29750	29750	29750	29750	8
417	20250219	122900	414101650	29750	29750	29750	29750	0
418	20250219	122800	414101650	29750	29750	29750	29750	14
419	20250219	122700	413685150	29750	29750	29750	29750	0
420	20250219	122600	413685150	29750	29750	29750	29750	7
421	20250219	122500	413476900	29750	29750	29750	29750	8
422	20250219	122400	413238900	29750	29750	29750	29750	2
423	20250219	122300	413179400	29750	29750	29750	29750	0
424	20250219	122200	413179400	29750	29750	29750	29750	10
425	20250219	122100	412881900	29750	29750	29750	29750	3
426	20250219	122000	412792650	29750	29750	29750	29750	5
427	20250219	121900	412643900	29750	29750	29750	29750	4
428	20250219	121800	412524900	29750	29750	29750	29750	1
429	20250219	121700	412495150	29750	29750	29750	29750	1
430	20250219	121600	412465400	29750	29750	29750	29750	14
431	20250219	121500	412048900	29750	29750	29750	29750	1
432	20250219	121400	412019150	29750	29750	29750	29750	0
433	20250219	121300	412019150	29750	29750	29750	29750	0
434	20250219	121200	412019150	29750	29750	29750	29750	50
435	20250219	121100	410531650	29750	29750	29750	29750	0
436	20250219	121000	410531650	29750	29700	29750	29700	18
437	20250219	120900	409996900	29700	29700	29700	29700	0
438	20250219	120800	409996900	29700	29750	29750	29700	1877
439	20250219	120700	354249050	29750	29750	29750	29750	0
440	20250219	120600	354249050	29750	29750	29750	29750	0
441	20250219	120500	354249050	29750	29750	29750	29750	0
442	20250219	120400	354249050	29750	29750	29750	29750	303
443	20250219	120300	345234800	29800	29800	29800	29800	0
444	20250219	120200	345234800	29800	29750	29800	29750	21
445	20250219	120100	344610000	29750	29750	29750	29750	0
446	20250219	120000	344610000	29750	29750	29750	29750	0
447	20250219	115900	344610000	29750	29750	29750	29750	50
448	20250219	115800	343122500	29750	29750	29750	29750	713
449	20250219	115700	321910750	29750	29750	29750	29750	0
450	20250219	115600	321910750	29750	29750	29750	29750	0
451	20250219	115500	321910750	29750	29750	29750	29750	1
452	20250219	115400	321881000	29750	29750	29750	29750	0
453	20250219	115300	321881000	29750	29750	29750	29750	0
454	20250219	115200	321881000	29750	29750	29750	29750	4
455	20250219	115100	321762000	29750	29750	29750	29750	0
456	20250219	115000	321762000	29750	29750	29750	29750	200
457	20250219	114900	315812000	29800	29800	29800	29800	0
458	20250219	114800	315812000	29800	29800	29800	29800	0
459	20250219	114700	315812000	29800	29800	29800	29800	0
460	20250219	114600	315812000	29800	29800	29800	29800	0
461	20250219	114500	315812000	29800	29800	29800	29800	0
462	20250219	114400	315812000	29800	29800	29800	29800	0
463	20250219	114300	315812000	29800	29800	29800	29800	16
464	20250219	114200	315335200	29750	29750	29750	29750	0
465	20250219	114100	315335200	29750	29750	29750	29750	100
466	20250219	114000	312360200	29750	29750	29750	29750	1913
467	20250219	113900	255448450	29800	29800	29800	29800	0
468	20250219	113800	255448450	29800	29800	29800	29800	1
469	20250219	113700	255418650	29800	29800	29800	29800	0
470	20250219	113600	255418650	29800	29800	29800	29800	0
471	20250219	113500	255418650	29800	29800	29800	29800	5
472	20250219	113400	255269650	29800	29800	29800	29800	18
473	20250219	113300	254733250	29800	29800	29800	29800	0
474	20250219	113200	254733250	29800	29800	29800	29800	0
475	20250219	113100	254733250	29800	29800	29800	29800	0
476	20250219	113000	254733250	29800	29800	29800	29800	0
477	20250219	112900	254733250	29800	29800	29800	29800	0
478	20250219	112800	254733250	29800	29800	29800	29800	0
479	20250219	112700	254733250	29800	29800	29800	29800	0
480	20250219	112600	254733250	29800	29800	29800	29800	0
481	20250219	112500	254733250	29800	29800	29800	29800	0
482	20250219	112400	254733250	29800	29800	29800	29800	2227
483	20250219	112300	188368650	29800	29800	29800	29800	0
484	20250219	112200	188368650	29800	29800	29800	29800	0
485	20250219	112100	188368650	29800	29800	29800	29800	27
486	20250219	112000	187564050	29800	29800	29800	29800	0
487	20250219	111900	187564050	29800	29800	29800	29800	0
488	20250219	111800	187564050	29800	29800	29800	29800	0
489	20250219	111700	187564050	29800	29800	29800	29800	0
490	20250219	111600	187564050	29800	29800	29800	29800	1
491	20250219	111500	187534250	29800	29800	29800	29800	500
492	20250219	111400	172634250	29800	29800	29800	29800	0
493	20250219	111300	172634250	29800	29800	29800	29800	0
494	20250219	111200	172634250	29800	29800	29800	29800	1
495	20250219	111100	172604450	29800	29800	29800	29800	9
496	20250219	111000	172336250	29800	29800	29800	29800	0
497	20250219	110900	172336250	29800	29800	29800	29800	0
498	20250219	110800	172336250	29800	29800	29800	29800	1
499	20250219	110700	172306450	29800	29800	29800	29800	2
500	20250219	110600	172246850	29800	29800	29800	29800	0
501	20250219	110500	172246850	29800	29800	29800	29800	5
502	20250219	110400	172097850	29800	29800	29800	29800	2
503	20250219	110300	172038250	29800	29800	29800	29800	0
504	20250219	110200	172038250	29800	29800	29800	29800	27
505	20250219	110100	171233650	29800	29800	29800	29800	0
506	20250219	110000	171233650	29800	29800	29800	29800	0
507	20250219	105900	171233650	29800	29800	29800	29800	0
508	20250219	105800	171233650	29800	29800	29800	29800	0
509	20250219	105700	171233650	29800	29800	29800	29800	0
510	20250219	105600	171233650	29800	29800	29800	29800	0
511	20250219	105500	171233650	29800	29800	29800	29800	0
512	20250219	105400	171233650	29800	29800	29800	29800	0
513	20250219	105300	171233650	29800	29800	29800	29800	0
514	20250219	105200	171233650	29800	29800	29800	29800	0
515	20250219	105100	171233650	29800	29800	29800	29800	10
516	20250219	105000	170935650	29800	29800	29800	29800	30
517	20250219	104900	170041650	29800	29800	29800	29800	17
518	20250219	104800	169535050	29750	29750	29750	29750	0
519	20250219	104700	169535050	29750	29750	29750	29750	0
520	20250219	104600	169535050	29750	29750	29750	29750	67
521	20250219	104500	167541800	29750	29750	29750	29750	171
522	20250219	104400	162454550	29750	29750	29750	29750	0
523	20250219	104300	162454550	29750	29750	29750	29750	0
524	20250219	104200	162454550	29750	29750	29750	29750	0
525	20250219	104100	162454550	29750	29750	29750	29750	11
526	20250219	104000	162127300	29750	29750	29750	29750	0
527	20250219	103900	162127300	29750	29750	29750	29750	0
528	20250219	103800	162127300	29750	29750	29750	29750	0
529	20250219	103700	162127300	29750	29750	29750	29750	0
530	20250219	103600	162127300	29750	29750	29750	29750	0
531	20250219	103500	162127300	29750	29750	29750	29750	0
532	20250219	103400	162127300	29750	29750	29750	29750	0
533	20250219	103300	162127300	29750	29750	29750	29750	0
534	20250219	103200	162127300	29750	29750	29750	29750	0
535	20250219	103100	162127300	29750	29800	29800	29750	14
536	20250219	103000	161710600	29800	29800	29800	29800	10
537	20250219	102900	161412600	29800	29800	29800	29800	2
538	20250219	102800	161353000	29800	29800	29800	29800	0
539	20250219	102700	161353000	29800	29800	29800	29800	2
540	20250219	102600	161293400	29800	29800	29800	29800	12
541	20250219	102500	160935800	29800	29800	29800	29800	447
542	20250219	102400	147615200	29750	29750	29750	29750	0
543	20250219	102300	147615200	29750	29750	29750	29750	0
544	20250219	102200	147615200	29750	29750	29750	29750	0
545	20250219	102100	147615200	29750	29750	29750	29750	0
546	20250219	102000	147615200	29750	29750	29750	29750	0
547	20250219	101900	147615200	29750	29750	29750	29750	24
548	20250219	101800	146901200	29750	29750	29750	29750	43
549	20250219	101700	145621950	29750	29800	29800	29750	1687
550	20250219	101600	95425550	29850	29850	29850	29850	0
551	20250219	101500	95425550	29850	29850	29850	29850	0
552	20250219	101400	95425550	29850	29850	29850	29850	0
553	20250219	101300	95425550	29850	29850	29850	29850	0
554	20250219	101200	95425550	29850	29850	29850	29850	8
555	20250219	101100	95186750	29800	29800	29800	29800	0
556	20250219	101000	95186750	29800	29800	29800	29800	7
557	20250219	100900	94978150	29800	29800	29800	29800	101
558	20250219	100800	91968350	29800	29800	29800	29800	30
559	20250219	100700	91074350	29800	29800	29800	29800	289
560	20250219	100600	82462150	29800	29800	29800	29800	16
561	20250219	100500	81985350	29800	29800	29800	29800	5
562	20250219	100400	81836350	29750	29750	29750	29750	100
563	20250219	100300	78861350	29800	29750	29800	29750	11
564	20250219	100200	78533850	29800	29800	29800	29800	11
565	20250219	100100	78206050	29750	29750	29750	29750	0
566	20250219	100000	78206050	29750	29750	29750	29750	0
567	20250219	095900	78206050	29750	29800	29800	29750	13
568	20250219	095800	77818800	29800	29800	29800	29800	20
569	20250219	095700	77222800	29800	29800	29800	29800	20
570	20250219	095600	76626800	29800	29800	29800	29800	0
571	20250219	095500	76626800	29800	29800	29800	29800	3
572	20250219	095400	76537400	29800	29800	29800	29800	5
573	20250219	095300	76388400	29800	29800	29800	29800	0
574	20250219	095200	76388400	29800	29800	29800	29800	20
575	20250219	095100	75792400	29800	29800	29800	29800	0
576	20250219	095000	75792400	29800	29800	29800	29800	10
577	20250219	094900	75494400	29750	29750	29750	29750	1
578	20250219	094800	75464650	29800	29800	29800	29800	50
579	20250219	094700	73974650	29800	29800	29800	29800	20
580	20250219	094600	73378650	29800	29800	29800	29800	40
581	20250219	094500	72186650	29800	29800	29800	29800	0
582	20250219	094400	72186650	29800	29800	29800	29800	0
583	20250219	094300	72186650	29800	29800	29800	29800	1
584	20250219	094200	72156850	29800	29800	29800	29800	0
585	20250219	094100	72156850	29800	29800	29800	29800	0
586	20250219	094000	72156850	29800	29800	29800	29800	108
587	20250219	093900	68938450	29800	29800	29800	29800	63
588	20250219	093800	67061050	29800	29800	29800	29800	200
589	20250219	093700	61101050	29800	29800	29800	29800	5
590	20250219	093600	60952050	29800	29800	29800	29800	50
591	20250219	093500	59462050	29800	29800	29800	29800	0
592	20250219	093400	59462050	29800	29800	29800	29800	5
593	20250219	093300	59313050	29800	29800	29800	29800	4
594	20250219	093200	59193850	29800	29800	29800	29800	1
595	20250219	093100	59164050	29800	29800	29800	29800	297
596	20250219	093000	50313450	29800	29800	29800	29800	74
597	20250219	092900	48108250	29800	29800	29800	29800	225
598	20250219	092800	41403250	29800	29800	29800	29800	436
599	20250219	092700	28410450	29750	29750	29750	29750	0
600	20250219	092600	28410450	29750	29750	29750	29750	570
601	20250219	092500	11452950	29750	29750	29750	29750	100
602	20250219	092400	8477950	29700	29750	29750	29700	205
603	20250219	092300	2380600	29700	29700	29700	29700	0
604	20250219	092200	2380600	29700	29700	29700	29700	0
605	20250219	092100	2380600	29700	29700	29700	29700	0
606	20250219	092000	2380600	29700	29700	29700	29700	0
607	20250219	091900	2380600	29700	29700	29700	29700	0
608	20250219	091800	2380600	29700	29700	29700	29700	0
609	20250219	091700	2380600	29700	29700	29700	29700	4
610	20250219	091600	2261800	29750	29750	29750	29750	0
611	20250219	091500	2261800	29750	29750	29750	29750	60
612	20250219	091400	476800	29800	29800	29800	29800	1
613	20250219	091300	447000	29800	29800	29800	29800	0
614	20250219	091200	447000	29800	29800	29800	29800	0
615	20250219	091100	447000	29800	29800	29800	29800	0
616	20250219	091000	447000	29800	29800	29800	29800	1
617	20250219	090900	417200	29800	29800	29800	29800	0
618	20250219	090800	417200	29800	29800	29800	29800	0
619	20250219	090700	417200	29800	29800	29800	29800	0
620	20250219	090600	417200	29800	29800	29800	29800	0
621	20250219	090500	417200	29800	29800	29800	29800	0
622	20250219	090400	417200	29800	29800	29800	29800	0
623	20250219	090300	417200	29800	29800	29800	29800	5
624	20250219	090200	268200	29800	29800	29800	29800	0
625	20250219	090100	268200	29800	29800	29800	29800	0
626	20250219	090000	268200	29800	29800	29800	29800	9