KissMeData/115310/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	201900	527087450	35850	35850	35850	35850	237
3	20250218	201800	527087450	35850	35850	35850	35850	0
4	20250218	201700	527087450	35850	35850	35850	35850	0
5	20250218	201600	527087450	35850	35850	35850	35850	0
6	20250218	201500	527087450	35850	35850	35850	35850	0
7	20250218	201400	527087450	35850	35850	35850	35850	0
8	20250218	201300	527087450	35850	35850	35850	35850	0
9	20250218	201200	527087450	35850	35850	35850	35850	0
10	20250218	201100	527087450	35850	35850	35850	35850	0
11	20250218	201000	527087450	35850	35850	35850	35850	0
12	20250218	200900	527087450	35850	35850	35850	35850	0
13	20250218	200800	527087450	35850	35850	35850	35850	0
14	20250218	200700	527087450	35850	35850	35850	35850	0
15	20250218	200600	527087450	35850	35850	35850	35850	0
16	20250218	200500	527087450	35850	35850	35850	35850	0
17	20250218	200400	527087450	35850	35850	35850	35850	0
18	20250218	200300	527087450	35850	35850	35850	35850	0
19	20250218	200200	527087450	35850	35850	35850	35850	0
20	20250218	200100	527087450	35850	35850	35850	35850	0
21	20250218	200000	527087450	35850	35850	35850	35850	0
22	20250218	195900	527087450	35850	35850	35850	35850	0
23	20250218	195800	527087450	35850	35850	35850	35850	0
24	20250218	195700	527087450	35850	35850	35850	35850	0
25	20250218	195600	527087450	35850	35850	35850	35850	0
26	20250218	195500	527087450	35850	35850	35850	35850	0
27	20250218	195400	527087450	35850	35850	35850	35850	0
28	20250218	195300	527087450	35850	35850	35850	35850	0
29	20250218	195200	527087450	35850	35850	35850	35850	0
30	20250218	195100	527087450	35850	35850	35850	35850	0
31	20250218	195000	527087450	35850	35850	35850	35850	0
32	20250218	194900	527087450	35850	35850	35850	35850	237
33	20250218	194800	527087450	35850	35850	35850	35850	0
34	20250218	194700	527087450	35850	35850	35850	35850	0
35	20250218	194600	527087450	35850	35850	35850	35850	0
36	20250218	194500	527087450	35850	35850	35850	35850	0
37	20250218	194400	527087450	35850	35850	35850	35850	0
38	20250218	194300	527087450	35850	35850	35850	35850	0
39	20250218	194200	527087450	35850	35850	35850	35850	0
40	20250218	194100	527087450	35850	35850	35850	35850	0
41	20250218	194000	527087450	35850	35850	35850	35850	0
42	20250218	193900	527087450	35850	35850	35850	35850	0
43	20250218	193800	527087450	35850	35850	35850	35850	0
44	20250218	193700	527087450	35850	35850	35850	35850	0
45	20250218	193600	527087450	35850	35850	35850	35850	0
46	20250218	193500	527087450	35850	35850	35850	35850	0
47	20250218	193400	527087450	35850	35850	35850	35850	0
48	20250218	193300	527087450	35850	35850	35850	35850	0
49	20250218	193200	527087450	35850	35850	35850	35850	0
50	20250218	193100	527087450	35850	35850	35850	35850	0
51	20250218	193000	527087450	35850	35850	35850	35850	0
52	20250218	192900	527087450	35850	35850	35850	35850	0
53	20250218	192800	527087450	35850	35850	35850	35850	0
54	20250218	192700	527087450	35850	35850	35850	35850	0
55	20250218	192600	527087450	35850	35850	35850	35850	0
56	20250218	192500	527087450	35850	35850	35850	35850	0
57	20250218	192400	527087450	35850	35850	35850	35850	0
58	20250218	192300	527087450	35850	35850	35850	35850	0
59	20250218	192200	527087450	35850	35850	35850	35850	0
60	20250218	192100	527087450	35850	35850	35850	35850	0
61	20250218	192000	527087450	35850	35850	35850	35850	0
62	20250218	191900	527087450	35850	35850	35850	35850	237
63	20250218	191800	527087450	35850	35850	35850	35850	0
64	20250218	191700	527087450	35850	35850	35850	35850	0
65	20250218	191600	527087450	35850	35850	35850	35850	0
66	20250218	191500	527087450	35850	35850	35850	35850	0
67	20250218	191400	527087450	35850	35850	35850	35850	0
68	20250218	191300	527087450	35850	35850	35850	35850	0
69	20250218	191200	527087450	35850	35850	35850	35850	0
70	20250218	191100	527087450	35850	35850	35850	35850	0
71	20250218	191000	527087450	35850	35850	35850	35850	0
72	20250218	190900	527087450	35850	35850	35850	35850	0
73	20250218	190800	527087450	35850	35850	35850	35850	0
74	20250218	190700	527087450	35850	35850	35850	35850	0
75	20250218	190600	527087450	35850	35850	35850	35850	0
76	20250218	190500	527087450	35850	35850	35850	35850	0
77	20250218	190400	527087450	35850	35850	35850	35850	0
78	20250218	190300	527087450	35850	35850	35850	35850	0
79	20250218	190200	527087450	35850	35850	35850	35850	0
80	20250218	190100	527087450	35850	35850	35850	35850	0
81	20250218	190000	527087450	35850	35850	35850	35850	0
82	20250218	185900	527087450	35850	35850	35850	35850	0
83	20250218	185800	527087450	35850	35850	35850	35850	0
84	20250218	185700	527087450	35850	35850	35850	35850	0
85	20250218	185600	527087450	35850	35850	35850	35850	0
86	20250218	185500	527087450	35850	35850	35850	35850	0
87	20250218	185400	527087450	35850	35850	35850	35850	0
88	20250218	185300	527087450	35850	35850	35850	35850	0
89	20250218	185200	527087450	35850	35850	35850	35850	0
90	20250218	185100	527087450	35850	35850	35850	35850	0
91	20250218	185000	527087450	35850	35850	35850	35850	0
92	20250218	184900	527087450	35850	35850	35850	35850	237
93	20250218	184800	527087450	35850	35850	35850	35850	0
94	20250218	184700	527087450	35850	35850	35850	35850	0
95	20250218	184600	527087450	35850	35850	35850	35850	0
96	20250218	184500	527087450	35850	35850	35850	35850	0
97	20250218	184400	527087450	35850	35850	35850	35850	0
98	20250218	184300	527087450	35850	35850	35850	35850	0
99	20250218	184200	527087450	35850	35850	35850	35850	0
100	20250218	184100	527087450	35850	35850	35850	35850	0
101	20250218	184000	527087450	35850	35850	35850	35850	0
102	20250218	183900	527087450	35850	35850	35850	35850	0
103	20250218	183800	527087450	35850	35850	35850	35850	0
104	20250218	183700	527087450	35850	35850	35850	35850	0
105	20250218	183600	527087450	35850	35850	35850	35850	0
106	20250218	183500	527087450	35850	35850	35850	35850	0
107	20250218	183400	527087450	35850	35850	35850	35850	0
108	20250218	183300	527087450	35850	35850	35850	35850	0
109	20250218	183200	527087450	35850	35850	35850	35850	0
110	20250218	183100	527087450	35850	35850	35850	35850	0
111	20250218	183000	527087450	35850	35850	35850	35850	0
112	20250218	182900	527087450	35850	35850	35850	35850	0
113	20250218	182800	527087450	35850	35850	35850	35850	0
114	20250218	182700	527087450	35850	35850	35850	35850	0
115	20250218	182600	527087450	35850	35850	35850	35850	0
116	20250218	182500	527087450	35850	35850	35850	35850	0
117	20250218	182400	527087450	35850	35850	35850	35850	0
118	20250218	182300	527087450	35850	35850	35850	35850	0
119	20250218	182200	527087450	35850	35850	35850	35850	0
120	20250218	182100	527087450	35850	35850	35850	35850	0
121	20250218	182000	527087450	35850	35850	35850	35850	0
122	20250218	181900	527087450	35850	35850	35850	35850	237
123	20250218	181800	527087450	35850	35850	35850	35850	0
124	20250218	181700	527087450	35850	35850	35850	35850	0
125	20250218	181600	527087450	35850	35850	35850	35850	0
126	20250218	181500	527087450	35850	35850	35850	35850	0
127	20250218	181400	527087450	35850	35850	35850	35850	0
128	20250218	181300	527087450	35850	35850	35850	35850	0
129	20250218	181200	527087450	35850	35850	35850	35850	0
130	20250218	181100	527087450	35850	35850	35850	35850	0
131	20250218	181000	527087450	35850	35850	35850	35850	0
132	20250218	180900	527087450	35850	35850	35850	35850	0
133	20250218	180800	527087450	35850	35850	35850	35850	0
134	20250218	180700	527087450	35850	35850	35850	35850	0
135	20250218	180600	527087450	35850	35850	35850	35850	0
136	20250218	180500	527087450	35850	35850	35850	35850	0
137	20250218	180400	527087450	35850	35850	35850	35850	0
138	20250218	180300	527087450	35850	35850	35850	35850	0
139	20250218	180200	527087450	35850	35850	35850	35850	0
140	20250218	180100	527087450	35850	35850	35850	35850	0
141	20250218	180000	527087450	35850	35850	35850	35850	0
142	20250218	175900	527087450	35850	35850	35850	35850	0
143	20250218	175800	527087450	35850	35850	35850	35850	0
144	20250218	175700	527087450	35850	35850	35850	35850	0
145	20250218	175600	527087450	35850	35850	35850	35850	0
146	20250218	175500	527087450	35850	35850	35850	35850	0
147	20250218	175400	527087450	35850	35850	35850	35850	0
148	20250218	175300	527087450	35850	35850	35850	35850	0
149	20250218	175200	527087450	35850	35850	35850	35850	0
150	20250218	175100	527087450	35850	35850	35850	35850	0
151	20250218	175000	527087450	35850	35850	35850	35850	0
152	20250218	174900	527087450	35850	35850	35850	35850	237
153	20250218	174800	527087450	35850	35850	35850	35850	0
154	20250218	174700	527087450	35850	35850	35850	35850	0
155	20250218	174600	527087450	35850	35850	35850	35850	0
156	20250218	174500	527087450	35850	35850	35850	35850	0
157	20250218	174400	527087450	35850	35850	35850	35850	0
158	20250218	174300	527087450	35850	35850	35850	35850	0
159	20250218	174200	527087450	35850	35850	35850	35850	0
160	20250218	174100	527087450	35850	35850	35850	35850	0
161	20250218	174000	527087450	35850	35850	35850	35850	0
162	20250218	173900	527087450	35850	35850	35850	35850	0
163	20250218	173800	527087450	35850	35850	35850	35850	0
164	20250218	173700	527087450	35850	35850	35850	35850	0
165	20250218	173600	527087450	35850	35850	35850	35850	0
166	20250218	173500	527087450	35850	35850	35850	35850	0
167	20250218	173400	527087450	35850	35850	35850	35850	0
168	20250218	173300	527087450	35850	35850	35850	35850	0
169	20250218	173200	527087450	35850	35850	35850	35850	0
170	20250218	173100	527087450	35850	35850	35850	35850	0
171	20250218	173000	527087450	35850	35850	35850	35850	0
172	20250218	172900	527087450	35850	35850	35850	35850	0
173	20250218	172800	527087450	35850	35850	35850	35850	0
174	20250218	172700	527087450	35850	35850	35850	35850	0
175	20250218	172600	527087450	35850	35850	35850	35850	0
176	20250218	172500	527087450	35850	35850	35850	35850	0
177	20250218	172400	527087450	35850	35850	35850	35850	0
178	20250218	172300	527087450	35850	35850	35850	35850	0
179	20250218	172200	527087450	35850	35850	35850	35850	0
180	20250218	172100	527087450	35850	35850	35850	35850	0
181	20250218	172000	527087450	35850	35850	35850	35850	0
182	20250218	171900	527087450	35850	35850	35850	35850	237
183	20250218	171800	527087450	35850	35850	35850	35850	0
184	20250218	171700	527087450	35850	35850	35850	35850	0
185	20250218	171600	527087450	35850	35850	35850	35850	0
186	20250218	171500	527087450	35850	35850	35850	35850	0
187	20250218	171400	527087450	35850	35850	35850	35850	0
188	20250218	171300	527087450	35850	35850	35850	35850	0
189	20250218	171200	527087450	35850	35850	35850	35850	0
190	20250218	171100	527087450	35850	35850	35850	35850	0
191	20250218	171000	527087450	35850	35850	35850	35850	0
192	20250218	170900	527087450	35850	35850	35850	35850	0
193	20250218	170800	527087450	35850	35850	35850	35850	0
194	20250218	170700	527087450	35850	35850	35850	35850	0
195	20250218	170600	527087450	35850	35850	35850	35850	0
196	20250218	170500	527087450	35850	35850	35850	35850	0
197	20250218	170400	527087450	35850	35850	35850	35850	0
198	20250218	170300	527087450	35850	35850	35850	35850	0
199	20250218	170200	527087450	35850	35850	35850	35850	0
200	20250218	170100	527087450	35850	35850	35850	35850	0
201	20250218	170000	527087450	35850	35850	35850	35850	0
202	20250218	165900	527087450	35850	35850	35850	35850	0
203	20250218	165800	527087450	35850	35850	35850	35850	0
204	20250218	165700	527087450	35850	35850	35850	35850	0
205	20250218	165600	527087450	35850	35850	35850	35850	0
206	20250218	165500	527087450	35850	35850	35850	35850	0
207	20250218	165400	527087450	35850	35850	35850	35850	0
208	20250218	165300	527087450	35850	35850	35850	35850	0
209	20250218	165200	527087450	35850	35850	35850	35850	0
210	20250218	165100	527087450	35850	35850	35850	35850	0
211	20250218	165000	527087450	35850	35850	35850	35850	0
212	20250218	164900	527087450	35850	35850	35850	35850	237
213	20250218	164800	527087450	35850	35850	35850	35850	0
214	20250218	164700	527087450	35850	35850	35850	35850	0
215	20250218	164600	527087450	35850	35850	35850	35850	0
216	20250218	164500	527087450	35850	35850	35850	35850	0
217	20250218	164400	527087450	35850	35850	35850	35850	0
218	20250218	164300	527087450	35850	35850	35850	35850	0
219	20250218	164200	527087450	35850	35850	35850	35850	0
220	20250218	164100	527087450	35850	35850	35850	35850	0
221	20250218	164000	527087450	35850	35850	35850	35850	0
222	20250218	163900	527087450	35850	35850	35850	35850	0
223	20250218	163800	527087450	35850	35850	35850	35850	0
224	20250218	163700	527087450	35850	35850	35850	35850	0
225	20250218	163600	527087450	35850	35850	35850	35850	0
226	20250218	163500	527087450	35850	35850	35850	35850	0
227	20250218	163400	527087450	35850	35850	35850	35850	0
228	20250218	163300	527087450	35850	35850	35850	35850	0
229	20250218	163200	527087450	35850	35850	35850	35850	0
230	20250218	163100	527087450	35850	35850	35850	35850	0
231	20250218	163000	527087450	35850	35850	35850	35850	0
232	20250218	162900	527087450	35850	35850	35850	35850	0
233	20250218	162800	527087450	35850	35850	35850	35850	0
234	20250218	162700	527087450	35850	35850	35850	35850	0
235	20250218	162600	527087450	35850	35850	35850	35850	0
236	20250218	162500	527087450	35850	35850	35850	35850	0
237	20250218	162400	527087450	35850	35850	35850	35850	0
238	20250218	162300	527087450	35850	35850	35850	35850	0
239	20250218	162200	527087450	35850	35850	35850	35850	0
240	20250218	162100	527087450	35850	35850	35850	35850	0
241	20250218	162000	527087450	35850	35850	35850	35850	0
242	20250218	161900	527087450	35850	35850	35850	35850	237
243	20250218	161800	527087450	35850	35850	35850	35850	0
244	20250218	161700	527087450	35850	35850	35850	35850	0
245	20250218	161600	527087450	35850	35850	35850	35850	0
246	20250218	161500	527087450	35850	35850	35850	35850	0
247	20250218	161400	527087450	35850	35850	35850	35850	0
248	20250218	161300	527087450	35850	35850	35850	35850	0
249	20250218	161200	527087450	35850	35850	35850	35850	0
250	20250218	161100	527087450	35850	35850	35850	35850	0
251	20250218	161000	527087450	35850	35850	35850	35850	0
252	20250218	160900	527087450	35850	35850	35850	35850	0
253	20250218	160800	527087450	35850	35850	35850	35850	0
254	20250218	160700	527087450	35850	35850	35850	35850	0
255	20250218	160600	527087450	35850	35850	35850	35850	0
256	20250218	160500	527087450	35850	35850	35850	35850	0
257	20250218	160400	527087450	35850	35850	35850	35850	0
258	20250218	160300	527087450	35850	35850	35850	35850	0
259	20250218	160200	527087450	35850	35850	35850	35850	0
260	20250218	160100	527087450	35850	35850	35850	35850	0
261	20250218	160000	527087450	35850	35850	35850	35850	0
262	20250218	155900	527087450	35850	35850	35850	35850	0
263	20250218	155800	527087450	35850	35850	35850	35850	0
264	20250218	155700	527087450	35850	35850	35850	35850	0
265	20250218	155600	527087450	35850	35850	35850	35850	0
266	20250218	155500	527087450	35850	35850	35850	35850	0
267	20250218	155400	527087450	35850	35850	35850	35850	0
268	20250218	155300	527087450	35850	35850	35850	35850	0
269	20250218	155200	527087450	35850	35850	35850	35850	0
270	20250218	155100	527087450	35850	35850	35850	35850	0
271	20250218	155000	527087450	35850	35850	35850	35850	0
272	20250218	154900	527087450	35850	35850	35850	35850	237
273	20250218	154800	527087450	35850	35850	35850	35850	0
274	20250218	154700	527087450	35850	35850	35850	35850	0
275	20250218	154600	527087450	35850	35850	35850	35850	0
276	20250218	154500	527087450	35850	35850	35850	35850	0
277	20250218	154400	527087450	35850	35850	35850	35850	0
278	20250218	154300	527087450	35850	35850	35850	35850	0
279	20250218	154200	527087450	35850	35850	35850	35850	0
280	20250218	154100	527087450	35850	35850	35850	35850	0
281	20250218	154000	527087450	35850	35850	35850	35850	0
282	20250218	153900	527087450	35850	35850	35850	35850	0
283	20250218	153800	527087450	35850	35850	35850	35850	0
284	20250218	153700	527087450	35850	35850	35850	35850	0
285	20250218	153600	527087450	35850	35850	35850	35850	0
286	20250218	153500	527087450	35850	35850	35850	35850	0
287	20250218	153400	527087450	35850	35850	35850	35850	0
288	20250218	153300	527087450	35850	35850	35850	35850	0
289	20250218	153200	527087450	35850	35850	35850	35850	0
290	20250218	153100	527087450	35850	35850	35850	35850	0
291	20250218	153000	527087450	35850	35850	35850	35850	237
292	20250218	152900	518591000	35700	35700	35700	35700	0
293	20250218	152800	518591000	35700	35700	35700	35700	0
294	20250218	152700	518591000	35700	35700	35700	35700	0
295	20250218	152600	518591000	35700	35700	35700	35700	0
296	20250218	152500	518591000	35700	35700	35700	35700	0
297	20250218	152400	518591000	35700	35700	35700	35700	0
298	20250218	152300	518591000	35700	35700	35700	35700	0
299	20250218	152200	518591000	35700	35700	35700	35700	0
300	20250218	152100	518591000	35700	35700	35700	35700	0
301	20250218	152000	518591000	35700	35700	35700	35700	0
302	20250218	151900	518591000	35700	35800	35850	35700	23
303	20250218	151800	517767500	35600	35650	35650	35600	149
304	20250218	151700	512456100	35650	35800	35800	35650	142
305	20250218	151600	507372950	35800	35800	35800	35800	10
306	20250218	151500	507014950	35800	35800	35800	35800	0
307	20250218	151400	507014950	35800	35800	35800	35800	0
308	20250218	151300	507014950	35800	35750	35800	35750	25
309	20250218	151200	506120200	35750	35750	35750	35750	0
310	20250218	151100	506120200	35750	35750	35750	35750	8
311	20250218	151000	505834200	35650	35650	35650	35650	0
312	20250218	150900	505834200	35650	35650	35650	35650	0
313	20250218	150800	505834200	35650	35650	35650	35650	0
314	20250218	150700	505834200	35650	35650	35650	35650	0
315	20250218	150600	505834200	35650	35650	35650	35650	0
316	20250218	150500	505834200	35650	35650	35650	35650	0
317	20250218	150400	505834200	35650	35650	35650	35650	0
318	20250218	150300	505834200	35650	35650	35650	35650	1
319	20250218	150200	505798550	35600	35600	35600	35600	0
320	20250218	150100	505798550	35600	35600	35600	35600	0
321	20250218	150000	505798550	35600	35600	35600	35600	0
322	20250218	145900	505798550	35600	35600	35600	35600	11
323	20250218	145800	505406950	35850	35850	35850	35850	0
324	20250218	145700	505406950	35850	35850	35850	35850	0
325	20250218	145600	505406950	35850	35850	35850	35850	34
326	20250218	145500	504188050	35800	35800	35800	35800	246
327	20250218	145400	495381250	35800	35800	35800	35800	0
328	20250218	145300	495381250	35800	35800	35800	35800	0
329	20250218	145200	495381250	35800	35800	35800	35800	0
330	20250218	145100	495381250	35800	35800	35800	35800	0
331	20250218	145000	495381250	35800	35800	35800	35800	0
332	20250218	144900	495381250	35800	35800	35800	35800	1
333	20250218	144800	495345450	35550	35700	35700	35550	118
334	20250218	144700	491137750	35750	35800	35800	35700	78
335	20250218	144600	488346450	35850	35800	35850	35800	161
336	20250218	144500	482582300	35650	35700	35700	35650	229
337	20250218	144400	474415300	35900	35900	35900	35900	0
338	20250218	144300	474415300	35900	35900	35900	35900	3
339	20250218	144200	474307600	35750	35750	35750	35750	13
340	20250218	144100	473842850	35600	35600	35600	35600	0
341	20250218	144000	473842850	35600	35600	35600	35600	2
342	20250218	143900	473771650	35600	35600	35600	35550	56
343	20250218	143800	471780650	35650	35650	35650	35650	0
344	20250218	143700	471780650	35650	35650	35650	35650	0
345	20250218	143600	471780650	35650	35650	35650	35650	0
346	20250218	143500	471780650	35650	35600	35650	35600	246
347	20250218	143400	463011800	35600	35600	35600	35600	0
348	20250218	143300	463011800	35600	35600	35600	35600	1
349	20250218	143200	462976200	35600	35600	35600	35600	0
350	20250218	143100	462976200	35600	35600	35600	35600	2
351	20250218	143000	462905000	35600	35600	35600	35600	4
352	20250218	142900	462762600	35500	35500	35500	35500	0
353	20250218	142800	462762600	35500	35500	35500	35500	0
354	20250218	142700	462762600	35500	35500	35500	35500	0
355	20250218	142600	462762600	35500	35500	35500	35500	2
356	20250218	142500	462691600	35500	35500	35500	35500	0
357	20250218	142400	462691600	35500	35500	35500	35500	0
358	20250218	142300	462691600	35500	35500	35500	35500	0
359	20250218	142200	462691600	35500	35500	35500	35500	0
360	20250218	142100	462691600	35500	35500	35500	35500	1
361	20250218	142000	462656100	35500	35500	35500	35500	0
362	20250218	141900	462656100	35500	35500	35500	35500	0
363	20250218	141800	462656100	35500	35500	35500	35500	64
364	20250218	141700	460384100	35500	35500	35500	35500	86
365	20250218	141600	457331100	35500	35500	35500	35500	0
366	20250218	141500	457331100	35500	35500	35500	35500	0
367	20250218	141400	457331100	35500	35500	35500	35500	0
368	20250218	141300	457331100	35500	35500	35500	35500	30
369	20250218	141200	456266100	35600	35600	35600	35600	0
370	20250218	141100	456266100	35600	35600	35600	35600	0
371	20250218	141000	456266100	35600	35600	35600	35600	0
372	20250218	140900	456266100	35600	35600	35600	35600	0
373	20250218	140800	456266100	35600	35600	35600	35600	0
374	20250218	140700	456266100	35600	35600	35600	35600	0
375	20250218	140600	456266100	35600	35600	35600	35600	0
376	20250218	140500	456266100	35600	35600	35600	35600	0
377	20250218	140400	456266100	35600	35600	35600	35600	0
378	20250218	140300	456266100	35600	35600	35600	35600	0
379	20250218	140200	456266100	35600	35600	35600	35600	0
380	20250218	140100	456266100	35600	35600	35600	35600	0
381	20250218	140000	456266100	35600	35600	35600	35600	2
382	20250218	135900	456194900	35650	35650	35650	35650	0
383	20250218	135800	456194900	35650	35650	35650	35650	0
384	20250218	135700	456194900	35650	35650	35650	35650	0
385	20250218	135600	456194900	35650	35650	35650	35650	0
386	20250218	135500	456194900	35650	35650	35650	35650	0
387	20250218	135400	456194900	35650	35650	35650	35650	0
388	20250218	135300	456194900	35650	35650	35650	35650	0
389	20250218	135200	456194900	35650	35650	35650	35650	0
390	20250218	135100	456194900	35650	35600	35650	35600	33
391	20250218	135000	455020050	35550	35550	35550	35550	1
392	20250218	134900	454984500	35550	35550	35550	35550	63
393	20250218	134800	452744850	35550	35550	35550	35550	0
394	20250218	134700	452744850	35550	35600	35600	35550	85
395	20250218	134600	449719100	35550	35550	35550	35550	0
396	20250218	134500	449719100	35550	35550	35550	35550	0
397	20250218	134400	449719100	35550	35550	35550	35550	0
398	20250218	134300	449719100	35550	35550	35550	35550	1
399	20250218	134200	449683550	35600	35600	35600	35600	0
400	20250218	134100	449683550	35600	35600	35600	35600	1
401	20250218	134000	449647950	35550	35550	35550	35550	0
402	20250218	133900	449647950	35550	35550	35550	35550	0
403	20250218	133800	449647950	35550	35600	35600	35550	100
404	20250218	133700	446091650	35700	35700	35700	35700	0
405	20250218	133600	446091650	35700	35700	35700	35700	0
406	20250218	133500	446091650	35700	35700	35700	35700	0
407	20250218	133400	446091650	35700	35700	35700	35700	2
408	20250218	133300	446020250	35700	35700	35700	35700	0
409	20250218	133200	446020250	35700	35700	35700	35700	0
410	20250218	133100	446020250	35700	35700	35700	35700	0
411	20250218	133000	446020250	35700	35700	35700	35700	2
412	20250218	132900	445948850	35750	35750	35750	35750	0
413	20250218	132800	445948850	35750	35750	35750	35750	0
414	20250218	132700	445948850	35750	35750	35750	35750	0
415	20250218	132600	445948850	35750	35750	35750	35750	0
416	20250218	132500	445948850	35750	35750	35750	35750	0
417	20250218	132400	445948850	35750	35750	35750	35750	0
418	20250218	132300	445948850	35750	35750	35750	35750	0
419	20250218	132200	445948850	35750	35750	35750	35750	0
420	20250218	132100	445948850	35750	35750	35750	35750	0
421	20250218	132000	445948850	35750	35750	35750	35750	0
422	20250218	131900	445948850	35750	35750	35750	35750	0
423	20250218	131800	445948850	35750	35750	35750	35750	0
424	20250218	131700	445948850	35750	35750	35750	35750	0
425	20250218	131600	445948850	35750	35750	35750	35750	0
426	20250218	131500	445948850	35750	35650	35750	35650	151
427	20250218	131400	440557250	35650	35650	35650	35650	0
428	20250218	131300	440557250	35650	35650	35650	35650	0
429	20250218	131200	440557250	35650	35650	35650	35650	4
430	20250218	131100	440414650	35650	35650	35650	35650	0
431	20250218	131000	440414650	35650	35650	35650	35650	2
432	20250218	130900	440343350	35650	35650	35650	35650	0
433	20250218	130800	440343350	35650	35650	35650	35650	0
434	20250218	130700	440343350	35650	35650	35650	35650	0
435	20250218	130600	440343350	35650	35650	35650	35650	0
436	20250218	130500	440343350	35650	35650	35650	35650	1
437	20250218	130400	440307700	35650	35650	35650	35650	0
438	20250218	130300	440307700	35650	35650	35650	35650	0
439	20250218	130200	440307700	35650	35650	35650	35650	0
440	20250218	130100	440307700	35650	35650	35650	35650	0
441	20250218	130000	440307700	35650	35650	35650	35650	0
442	20250218	125900	440307700	35650	35650	35650	35650	0
443	20250218	125800	440307700	35650	35650	35650	35650	0
444	20250218	125700	440307700	35650	35650	35650	35650	0
445	20250218	125600	440307700	35650	35650	35650	35650	0
446	20250218	125500	440307700	35650	35650	35650	35650	0
447	20250218	125400	440307700	35650	35650	35650	35650	0
448	20250218	125300	440307700	35650	35650	35650	35650	0
449	20250218	125200	440307700	35650	35650	35650	35650	0
450	20250218	125100	440307700	35650	35650	35650	35650	0
451	20250218	125000	440307700	35650	35650	35650	35650	1
452	20250218	124900	440272050	35650	35650	35650	35650	0
453	20250218	124800	440272050	35650	35650	35650	35650	0
454	20250218	124700	440272050	35650	35650	35650	35650	0
455	20250218	124600	440272050	35650	35650	35650	35650	0
456	20250218	124500	440272050	35650	35650	35650	35650	0
457	20250218	124400	440272050	35650	35650	35650	35650	0
458	20250218	124300	440272050	35650	35650	35650	35650	0
459	20250218	124200	440272050	35650	35650	35650	35650	0
460	20250218	124100	440272050	35650	35650	35650	35650	0
461	20250218	124000	440272050	35650	35650	35650	35650	2
462	20250218	123900	440200750	35650	35650	35650	35650	0
463	20250218	123800	440200750	35650	35650	35650	35650	0
464	20250218	123700	440200750	35650	35650	35650	35650	0
465	20250218	123600	440200750	35650	35650	35650	35650	0
466	20250218	123500	440200750	35650	35650	35650	35650	2
467	20250218	123400	440129450	35650	35650	35650	35650	0
468	20250218	123300	440129450	35650	35650	35650	35650	0
469	20250218	123200	440129450	35650	35650	35650	35650	1
470	20250218	123100	440093800	35700	35700	35700	35700	16
471	20250218	123000	439522600	35700	35700	35700	35700	0
472	20250218	122900	439522600	35700	35700	35700	35700	0
473	20250218	122800	439522600	35700	35700	35700	35700	1
474	20250218	122700	439486900	35700	35700	35700	35700	0
475	20250218	122600	439486900	35700	35700	35700	35700	5
476	20250218	122500	439308400	35700	35700	35700	35700	0
477	20250218	122400	439308400	35700	35700	35700	35700	1
478	20250218	122300	439272700	35700	35700	35700	35700	17
479	20250218	122200	438665800	35750	35750	35750	35750	0
480	20250218	122100	438665800	35750	35750	35750	35750	0
481	20250218	122000	438665800	35750	35750	35750	35750	2
482	20250218	121900	438594300	35750	35750	35750	35750	0
483	20250218	121800	438594300	35750	35750	35750	35750	0
484	20250218	121700	438594300	35750	35750	35750	35750	0
485	20250218	121600	438594300	35750	35750	35750	35750	0
486	20250218	121500	438594300	35750	35750	35750	35750	24
487	20250218	121400	437736300	35800	35800	35800	35800	80
488	20250218	121300	434872300	35750	35750	35750	35750	0
489	20250218	121200	434872300	35750	35750	35750	35750	1
490	20250218	121100	434836550	35750	35750	35750	35750	0
491	20250218	121000	434836550	35750	35750	35750	35750	2
492	20250218	120900	434765050	35700	35750	35800	35700	25
493	20250218	120800	433870200	35700	35700	35700	35700	54
494	20250218	120700	431942400	35450	35700	35700	35450	227
495	20250218	120600	423864750	35800	35800	35800	35800	0
496	20250218	120500	423864750	35800	35800	35800	35800	0
497	20250218	120400	423864750	35800	35800	35800	35800	0
498	20250218	120300	423864750	35800	35800	35800	35800	0
499	20250218	120200	423864750	35800	35800	35800	35800	1
500	20250218	120100	423828950	35750	35750	35750	35750	0
501	20250218	120000	423828950	35750	35750	35750	35750	1
502	20250218	115900	423793200	35750	35750	35750	35750	0
503	20250218	115800	423793200	35750	35750	35750	35750	0
504	20250218	115700	423793200	35750	35750	35750	35750	5
505	20250218	115600	423614450	35650	35650	35650	35650	0
506	20250218	115500	423614450	35650	35650	35650	35650	1
507	20250218	115400	423578800	35750	35750	35750	35750	0
508	20250218	115300	423578800	35750	35750	35750	35750	0
509	20250218	115200	423578800	35750	35750	35750	35750	0
510	20250218	115100	423578800	35750	35750	35750	35750	0
511	20250218	115000	423578800	35750	35750	35750	35750	0
512	20250218	114900	423578800	35750	35750	35750	35750	0
513	20250218	114800	423578800	35750	35750	35750	35750	0
514	20250218	114700	423578800	35750	35750	35750	35750	0
515	20250218	114600	423578800	35750	35750	35750	35750	0
516	20250218	114500	423578800	35750	35750	35750	35750	0
517	20250218	114400	423578800	35750	35750	35750	35750	0
518	20250218	114300	423578800	35750	35750	35750	35750	0
519	20250218	114200	423578800	35750	35750	35750	35750	0
520	20250218	114100	423578800	35750	35750	35750	35750	0
521	20250218	114000	423578800	35750	35750	35750	35750	2
522	20250218	113900	423507300	35850	35850	35850	35850	0
523	20250218	113800	423507300	35850	35850	35850	35850	0
524	20250218	113700	423507300	35850	35850	35850	35850	5
525	20250218	113600	423328050	35800	35800	35800	35800	0
526	20250218	113500	423328050	35800	35800	35800	35800	0
527	20250218	113400	423328050	35800	35800	35800	35800	0
528	20250218	113300	423328050	35800	35800	35800	35800	25
529	20250218	113200	422433050	35800	35800	35800	35800	0
530	20250218	113100	422433050	35800	35800	35800	35800	0
531	20250218	113000	422433050	35800	35800	35800	35800	12
532	20250218	112900	422003450	35600	35750	35800	35600	109
533	20250218	112800	418101500	35800	35800	35800	35800	49
534	20250218	112700	416347300	35800	35800	35800	35800	0
535	20250218	112600	416347300	35800	35800	35800	35800	1
536	20250218	112500	416311500	35800	35800	35800	35800	0
537	20250218	112400	416311500	35800	35800	35800	35800	1
538	20250218	112300	416275700	35650	35650	35650	35650	33
539	20250218	112200	415099250	35650	35700	35700	35650	167
540	20250218	112100	409145550	35750	35750	35750	35750	0
541	20250218	112000	409145550	35750	35750	35750	35750	1
542	20250218	111900	409109800	35800	35800	35800	35800	1
543	20250218	111800	409074000	35850	35850	35850	35850	10
544	20250218	111700	408715500	35850	35850	35850	35850	0
545	20250218	111600	408715500	35850	35850	35850	35850	0
546	20250218	111500	408715500	35850	35850	35850	35850	0
547	20250218	111400	408715500	35850	35850	35850	35850	70
548	20250218	111300	406206000	35800	35800	35800	35800	0
549	20250218	111200	406206000	35800	35800	35800	35800	0
550	20250218	111100	406206000	35800	35800	35800	35800	40
551	20250218	111000	404774000	35700	35700	35700	35700	28
552	20250218	110900	403774400	35700	35700	35700	35700	12
553	20250218	110800	403346000	35650	35650	35650	35650	26
554	20250218	110700	402419100	35650	35650	35650	35650	0
555	20250218	110600	402419100	35650	35650	35650	35650	0
556	20250218	110500	402419100	35650	35650	35650	35650	0
557	20250218	110400	402419100	35650	35650	35650	35650	0
558	20250218	110300	402419100	35650	35650	35650	35650	0
559	20250218	110200	402419100	35650	35650	35650	35650	0
560	20250218	110100	402419100	35650	35650	35650	35650	1
561	20250218	110000	402383450	35600	35600	35600	35600	0
562	20250218	105900	402383450	35600	35600	35600	35600	0
563	20250218	105800	402383450	35600	35600	35600	35600	0
564	20250218	105700	402383450	35600	35600	35600	35600	42
565	20250218	105600	400888250	35600	35600	35600	35600	0
566	20250218	105500	400888250	35600	35600	35600	35600	239
567	20250218	105400	392379850	35600	35600	35600	35600	0
568	20250218	105300	392379850	35600	35600	35600	35600	3
569	20250218	105200	392273050	35600	35600	35600	35600	0
570	20250218	105100	392273050	35600	35600	35600	35600	0
571	20250218	105000	392273050	35600	35600	35600	35600	8
572	20250218	104900	391988250	35550	35550	35550	35550	0
573	20250218	104800	391988250	35550	35550	35550	35550	0
574	20250218	104700	391988250	35550	35550	35550	35550	0
575	20250218	104600	391988250	35550	35550	35550	35550	0
576	20250218	104500	391988250	35550	35550	35550	35550	1
577	20250218	104400	391952700	35600	35600	35600	35600	0
578	20250218	104300	391952700	35600	35600	35600	35600	0
579	20250218	104200	391952700	35600	35600	35600	35600	0
580	20250218	104100	391952700	35600	35600	35600	35600	0
581	20250218	104000	391952700	35600	35600	35600	35600	1
582	20250218	103900	391917100	35600	35600	35600	35600	0
583	20250218	103800	391917100	35600	35600	35600	35600	0
584	20250218	103700	391917100	35600	35600	35600	35600	0
585	20250218	103600	391917100	35600	35600	35600	35600	0
586	20250218	103500	391917100	35600	35600	35600	35600	0
587	20250218	103400	391917100	35600	35600	35600	35600	2
588	20250218	103300	391845900	35550	35550	35550	35550	0
589	20250218	103200	391845900	35550	35550	35550	35550	1
590	20250218	103100	391810350	35550	35550	35550	35550	14
591	20250218	103000	391312650	35550	35550	35550	35550	0
592	20250218	102900	391312650	35550	35550	35550	35550	0
593	20250218	102800	391312650	35550	35550	35550	35550	1
594	20250218	102700	391277100	35550	35550	35550	35550	0
595	20250218	102600	391277100	35550	35550	35550	35550	0
596	20250218	102500	391277100	35550	35550	35550	35550	1
597	20250218	102400	391241550	35550	35550	35550	35550	2
598	20250218	102300	391170450	35600	35600	35600	35600	0
599	20250218	102200	391170450	35600	35600	35600	35600	2
600	20250218	102100	391099250	35550	35550	35550	35550	0
601	20250218	102000	391099250	35550	35550	35550	35550	0
602	20250218	101900	391099250	35550	35550	35550	35550	0
603	20250218	101800	391099250	35550	35550	35550	35550	5
604	20250218	101700	390921500	35500	35500	35500	35500	0
605	20250218	101600	390921500	35500	35500	35500	35500	0
606	20250218	101500	390921500	35500	35500	35500	35500	26
607	20250218	101400	389998500	35650	35550	35650	35550	3
608	20250218	101300	389891650	35550	35550	35550	35550	2
609	20250218	101200	389820550	35600	35600	35600	35600	0
610	20250218	101100	389820550	35600	35650	35650	35600	150
611	20250218	101000	384480050	35900	35900	35900	35900	0
612	20250218	100900	384480050	35900	35750	35900	35750	10
613	20250218	100800	384121200	35650	35650	35650	35650	1
614	20250218	100700	384085550	35750	35750	35750	35750	0
615	20250218	100600	384085550	35750	35750	35750	35750	1
616	20250218	100500	384049800	35750	35750	35750	35750	0
617	20250218	100400	384049800	35750	35750	35750	35750	0
618	20250218	100300	384049800	35750	35750	35750	35750	2
619	20250218	100200	383978300	35850	35850	35850	35850	0
620	20250218	100100	383978300	35850	35850	35850	35850	5
621	20250218	100000	383799050	35750	35900	35900	35750	72
622	20250218	095900	381224750	35750	35750	35750	35750	90
623	20250218	095800	378007250	35550	35700	35700	35550	114
624	20250218	095700	373937750	35600	35600	35600	35600	1
625	20250218	095600	373902150	35650	35650	35650	35650	0
626	20250218	095500	373902150	35650	35650	35650	35650	0
627	20250218	095400	373902150	35650	35600	35650	35600	250
628	20250218	095300	365002100	35600	35600	35600	35600	1
629	20250218	095200	364966500	35450	35400	35500	35400	943
630	20250218	095100	331529450	35300	35300	35300	35300	0
631	20250218	095000	331529450	35300	35300	35300	35300	0
632	20250218	094900	331529450	35300	35350	35350	35300	9
633	20250218	094800	331211600	35400	35450	35450	35400	2
634	20250218	094700	331140750	35400	35400	35400	35400	2
635	20250218	094600	331069950	35450	35450	35450	35450	0
636	20250218	094500	331069950	35450	35450	35450	35450	0
637	20250218	094400	331069950	35450	35450	35450	35450	1
638	20250218	094300	331034500	35300	35300	35300	35300	0
639	20250218	094200	331034500	35300	35300	35300	35300	0
640	20250218	094100	331034500	35300	35300	35300	35300	0
641	20250218	094000	331034500	35300	35300	35300	35300	0
642	20250218	093900	331034500	35300	35350	35350	35300	30
643	20250218	093800	329975450	35300	35300	35300	35300	0
644	20250218	093700	329975450	35300	35300	35300	35300	0
645	20250218	093600	329975450	35300	35300	35300	35300	3
646	20250218	093500	329869550	35450	35450	35450	35350	355
647	20250218	093400	317294300	35400	35300	35450	35300	821
648	20250218	093300	288259400	35250	35300	35300	35250	49
649	20250218	093200	286529750	35300	35300	35300	35300	125
650	20250218	093100	282117250	35300	35300	35300	35300	0
651	20250218	093000	282117250	35300	35350	35350	35300	29
652	20250218	092900	281093450	35300	35300	35300	35300	0
653	20250218	092800	281093450	35300	35250	35300	35250	23
654	20250218	092700	280282200	35250	35450	35450	35250	2200
655	20250218	092600	202688200	35450	35450	35450	35450	0
656	20250218	092500	202688200	35450	35450	35450	35450	20
657	20250218	092400	201979200	35450	35450	35450	35450	0
658	20250218	092300	201979200	35450	35450	35450	35450	10
659	20250218	092200	201624700	35500	35500	35500	35500	5
660	20250218	092100	201447200	35500	35500	35500	35500	136
661	20250218	092000	196619200	35600	35600	35600	35600	0
662	20250218	091900	196619200	35600	35550	35600	35550	58
663	20250218	091800	194554450	35600	35400	35600	35400	8
664	20250218	091700	194270050	35400	35400	35400	35400	5
665	20250218	091600	194093050	35400	35400	35400	35400	5
666	20250218	091500	193916050	35250	35600	35600	35250	2004
667	20250218	091400	123223800	35600	35350	35600	35300	447
668	20250218	091300	107384050	35350	35550	35550	35300	743
669	20250218	091200	81094050	35600	35950	35950	35550	92
670	20250218	091100	77817150	35950	35650	35950	35500	37
671	20250218	091000	76497650	35650	35700	35700	35650	109
672	20250218	090900	72611250	35700	35700	35700	35700	67
673	20250218	090800	70219350	35750	35750	35750	35750	116
674	20250218	090700	66072350	36000	36000	36000	36000	0
675	20250218	090600	66072350	36000	36000	36000	36000	101
676	20250218	090500	62436350	36000	36000	36000	36000	3
677	20250218	090400	62328350	36000	35600	36000	35600	4
678	20250218	090300	62184850	35600	35600	35600	35600	0
679	20250218	090200	62184850	35600	35600	35600	35600	1555
680	20250218	090100	6826850	35500	35600	35600	35500	134
681	20250218	090000	2061900	35550	35550	35550	35550	58