KissMeData/005810/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	184700	1119556600	27550	27550	27550	27550	1081
3	20250219	184600	1119556600	27550	27550	27550	27550	0
4	20250219	184500	1119556600	27550	27550	27550	27550	0
5	20250219	184400	1119556600	27550	27550	27550	27550	0
6	20250219	184300	1119556600	27550	27550	27550	27550	0
7	20250219	184200	1119556600	27550	27550	27550	27550	0
8	20250219	184100	1119556600	27550	27550	27550	27550	0
9	20250219	184000	1119556600	27550	27550	27550	27550	0
10	20250219	183900	1119556600	27550	27550	27550	27550	0
11	20250219	183800	1119556600	27550	27550	27550	27550	0
12	20250219	183700	1119556600	27550	27550	27550	27550	0
13	20250219	183600	1119556600	27550	27550	27550	27550	0
14	20250219	183500	1119556600	27550	27550	27550	27550	0
15	20250219	183400	1119556600	27550	27550	27550	27550	0
16	20250219	183300	1119556600	27550	27550	27550	27550	0
17	20250219	183200	1119556600	27550	27550	27550	27550	0
18	20250219	183100	1119556600	27550	27550	27550	27550	0
19	20250219	183000	1119556600	27550	27550	27550	27550	0
20	20250219	182900	1119556600	27550	27550	27550	27550	0
21	20250219	182800	1119556600	27550	27550	27550	27550	0
22	20250219	182700	1119556600	27550	27550	27550	27550	0
23	20250219	182600	1119556600	27550	27550	27550	27550	0
24	20250219	182500	1119556600	27550	27550	27550	27550	0
25	20250219	182400	1119556600	27550	27550	27550	27550	0
26	20250219	182300	1119556600	27550	27550	27550	27550	0
27	20250219	182200	1119556600	27550	27550	27550	27550	0
28	20250219	182100	1119556600	27550	27550	27550	27550	0
29	20250219	182000	1119556600	27550	27550	27550	27550	0
30	20250219	181900	1119556600	27550	27550	27550	27550	0
31	20250219	181800	1119556600	27550	27550	27550	27550	0
32	20250219	181700	1119556600	27550	27550	27550	27550	1081
33	20250219	181600	1119556600	27550	27550	27550	27550	0
34	20250219	181500	1119556600	27550	27550	27550	27550	0
35	20250219	181400	1119556600	27550	27550	27550	27550	0
36	20250219	181300	1119556600	27550	27550	27550	27550	0
37	20250219	181200	1119556600	27550	27550	27550	27550	0
38	20250219	181100	1119556600	27550	27550	27550	27550	0
39	20250219	181000	1119556600	27550	27550	27550	27550	0
40	20250219	180900	1119556600	27550	27550	27550	27550	0
41	20250219	180800	1119556600	27550	27550	27550	27550	0
42	20250219	180700	1119556600	27550	27550	27550	27550	0
43	20250219	180600	1119556600	27550	27550	27550	27550	0
44	20250219	180500	1119556600	27550	27550	27550	27550	0
45	20250219	180400	1119556600	27550	27550	27550	27550	0
46	20250219	180300	1119556600	27550	27550	27550	27550	0
47	20250219	180200	1119556600	27550	27550	27550	27550	0
48	20250219	180100	1119556600	27550	27550	27550	27550	0
49	20250219	180000	1119556600	27550	27550	27550	27550	0
50	20250219	175900	1119556600	27550	27550	27550	27550	0
51	20250219	175800	1119556600	27550	27550	27550	27550	0
52	20250219	175700	1119556600	27550	27550	27550	27550	0
53	20250219	175600	1119556600	27550	27550	27550	27550	0
54	20250219	175500	1119556600	27550	27550	27550	27550	0
55	20250219	175400	1119556600	27550	27550	27550	27550	0
56	20250219	175300	1119556600	27550	27550	27550	27550	0
57	20250219	175200	1119556600	27550	27550	27550	27550	0
58	20250219	175100	1119556600	27550	27550	27550	27550	0
59	20250219	175000	1119556600	27550	27550	27550	27550	0
60	20250219	174900	1119556600	27550	27550	27550	27550	0
61	20250219	174800	1119556600	27550	27550	27550	27550	0
62	20250219	174700	1119556600	27550	27550	27550	27550	1081
63	20250219	174600	1119556600	27550	27550	27550	27550	0
64	20250219	174500	1119556600	27550	27550	27550	27550	0
65	20250219	174400	1119556600	27550	27550	27550	27550	0
66	20250219	174300	1119556600	27550	27550	27550	27550	0
67	20250219	174200	1119556600	27550	27550	27550	27550	0
68	20250219	174100	1119556600	27550	27550	27550	27550	0
69	20250219	174000	1119556600	27550	27550	27550	27550	0
70	20250219	173900	1119556600	27550	27550	27550	27550	0
71	20250219	173800	1119556600	27550	27550	27550	27550	0
72	20250219	173700	1119556600	27550	27550	27550	27550	0
73	20250219	173600	1119556600	27550	27550	27550	27550	0
74	20250219	173500	1119556600	27550	27550	27550	27550	0
75	20250219	173400	1119556600	27550	27550	27550	27550	0
76	20250219	173300	1119556600	27550	27550	27550	27550	0
77	20250219	173200	1119556600	27550	27550	27550	27550	0
78	20250219	173100	1119556600	27550	27550	27550	27550	0
79	20250219	173000	1119556600	27550	27550	27550	27550	0
80	20250219	172900	1119556600	27550	27550	27550	27550	0
81	20250219	172800	1119556600	27550	27550	27550	27550	0
82	20250219	172700	1119556600	27550	27550	27550	27550	0
83	20250219	172600	1119556600	27550	27550	27550	27550	0
84	20250219	172500	1119556600	27550	27550	27550	27550	0
85	20250219	172400	1119556600	27550	27550	27550	27550	0
86	20250219	172300	1119556600	27550	27550	27550	27550	0
87	20250219	172200	1119556600	27550	27550	27550	27550	0
88	20250219	172100	1119556600	27550	27550	27550	27550	0
89	20250219	172000	1119556600	27550	27550	27550	27550	0
90	20250219	171900	1119556600	27550	27550	27550	27550	0
91	20250219	171800	1119556600	27550	27550	27550	27550	0
92	20250219	171700	1119556600	27550	27550	27550	27550	1081
93	20250219	171600	1119556600	27550	27550	27550	27550	0
94	20250219	171500	1119556600	27550	27550	27550	27550	0
95	20250219	171400	1119556600	27550	27550	27550	27550	0
96	20250219	171300	1119556600	27550	27550	27550	27550	0
97	20250219	171200	1119556600	27550	27550	27550	27550	0
98	20250219	171100	1119556600	27550	27550	27550	27550	0
99	20250219	171000	1119556600	27550	27550	27550	27550	0
100	20250219	170900	1119556600	27550	27550	27550	27550	0
101	20250219	170800	1119556600	27550	27550	27550	27550	0
102	20250219	170700	1119556600	27550	27550	27550	27550	0
103	20250219	170600	1119556600	27550	27550	27550	27550	0
104	20250219	170500	1119556600	27550	27550	27550	27550	0
105	20250219	170400	1119556600	27550	27550	27550	27550	0
106	20250219	170300	1119556600	27550	27550	27550	27550	0
107	20250219	170200	1119556600	27550	27550	27550	27550	0
108	20250219	170100	1119556600	27550	27550	27550	27550	0
109	20250219	170000	1119556600	27550	27550	27550	27550	0
110	20250219	165900	1119556600	27550	27550	27550	27550	0
111	20250219	165800	1119556600	27550	27550	27550	27550	0
112	20250219	165700	1119556600	27550	27550	27550	27550	0
113	20250219	165600	1119556600	27550	27550	27550	27550	0
114	20250219	165500	1119556600	27550	27550	27550	27550	0
115	20250219	165400	1119556600	27550	27550	27550	27550	0
116	20250219	165300	1119556600	27550	27550	27550	27550	0
117	20250219	165200	1119556600	27550	27550	27550	27550	0
118	20250219	165100	1119556600	27550	27550	27550	27550	0
119	20250219	165000	1119556600	27550	27550	27550	27550	0
120	20250219	164900	1119556600	27550	27550	27550	27550	0
121	20250219	164800	1119556600	27550	27550	27550	27550	0
122	20250219	164700	1119556600	27550	27550	27550	27550	1081
123	20250219	164600	1119556600	27550	27550	27550	27550	0
124	20250219	164500	1119556600	27550	27550	27550	27550	0
125	20250219	164400	1119556600	27550	27550	27550	27550	0
126	20250219	164300	1119556600	27550	27550	27550	27550	0
127	20250219	164200	1119556600	27550	27550	27550	27550	0
128	20250219	164100	1119556600	27550	27550	27550	27550	0
129	20250219	164000	1119556600	27550	27550	27550	27550	0
130	20250219	163900	1119556600	27550	27550	27550	27550	0
131	20250219	163800	1119556600	27550	27550	27550	27550	0
132	20250219	163700	1119556600	27550	27550	27550	27550	0
133	20250219	163600	1119556600	27550	27550	27550	27550	0
134	20250219	163500	1119556600	27550	27550	27550	27550	0
135	20250219	163400	1119556600	27550	27550	27550	27550	0
136	20250219	163300	1119556600	27550	27550	27550	27550	0
137	20250219	163200	1119556600	27550	27550	27550	27550	0
138	20250219	163100	1119556600	27550	27550	27550	27550	0
139	20250219	163000	1119556600	27550	27550	27550	27550	0
140	20250219	162900	1119556600	27550	27550	27550	27550	0
141	20250219	162800	1119556600	27550	27550	27550	27550	0
142	20250219	162700	1119556600	27550	27550	27550	27550	0
143	20250219	162600	1119556600	27550	27550	27550	27550	0
144	20250219	162500	1119556600	27550	27550	27550	27550	0
145	20250219	162400	1119556600	27550	27550	27550	27550	0
146	20250219	162300	1119556600	27550	27550	27550	27550	0
147	20250219	162200	1119556600	27550	27550	27550	27550	0
148	20250219	162100	1119556600	27550	27550	27550	27550	0
149	20250219	162000	1119556600	27550	27550	27550	27550	0
150	20250219	161900	1119556600	27550	27550	27550	27550	0
151	20250219	161800	1119556600	27550	27550	27550	27550	0
152	20250219	161700	1119556600	27550	27550	27550	27550	1081
153	20250219	161600	1119556600	27550	27550	27550	27550	0
154	20250219	161500	1119556600	27550	27550	27550	27550	0
155	20250219	161400	1119556600	27550	27550	27550	27550	0
156	20250219	161300	1119556600	27550	27550	27550	27550	0
157	20250219	161200	1119556600	27550	27550	27550	27550	0
158	20250219	161100	1119556600	27550	27550	27550	27550	0
159	20250219	161000	1119556600	27550	27550	27550	27550	0
160	20250219	160900	1119556600	27550	27550	27550	27550	0
161	20250219	160800	1119556600	27550	27550	27550	27550	0
162	20250219	160700	1119556600	27550	27550	27550	27550	0
163	20250219	160600	1119556600	27550	27550	27550	27550	0
164	20250219	160500	1119556600	27550	27550	27550	27550	0
165	20250219	160400	1119556600	27550	27550	27550	27550	0
166	20250219	160300	1119556600	27550	27550	27550	27550	0
167	20250219	160200	1119556600	27550	27550	27550	27550	0
168	20250219	160100	1119556600	27550	27550	27550	27550	0
169	20250219	160000	1119556600	27550	27550	27550	27550	0
170	20250219	155900	1119556600	27550	27550	27550	27550	0
171	20250219	155800	1119556600	27550	27550	27550	27550	0
172	20250219	155700	1119556600	27550	27550	27550	27550	0
173	20250219	155600	1119556600	27550	27550	27550	27550	0
174	20250219	155500	1119556600	27550	27550	27550	27550	0
175	20250219	155400	1119556600	27550	27550	27550	27550	0
176	20250219	155300	1119556600	27550	27550	27550	27550	0
177	20250219	155200	1119556600	27550	27550	27550	27550	0
178	20250219	155100	1119556600	27550	27550	27550	27550	0
179	20250219	155000	1119556600	27550	27550	27550	27550	0
180	20250219	154900	1119556600	27550	27550	27550	27550	0
181	20250219	154800	1119556600	27550	27550	27550	27550	0
182	20250219	154700	1119556600	27550	27550	27550	27550	1081
183	20250219	154600	1119556600	27550	27550	27550	27550	0
184	20250219	154500	1119556600	27550	27550	27550	27550	0
185	20250219	154400	1119556600	27550	27550	27550	27550	0
186	20250219	154300	1119556600	27550	27550	27550	27550	0
187	20250219	154200	1119556600	27550	27550	27550	27550	0
188	20250219	154100	1119556600	27550	27550	27550	27550	0
189	20250219	154000	1119556600	27550	27550	27550	27550	0
190	20250219	153900	1119556600	27550	27550	27550	27550	0
191	20250219	153800	1119556600	27550	27550	27550	27550	0
192	20250219	153700	1119556600	27550	27550	27550	27550	0
193	20250219	153600	1119556600	27550	27550	27550	27550	0
194	20250219	153500	1119556600	27550	27550	27550	27550	0
195	20250219	153400	1119556600	27550	27550	27550	27550	0
196	20250219	153300	1119556600	27550	27550	27550	27550	0
197	20250219	153200	1119556600	27550	27550	27550	27550	0
198	20250219	153100	1119556600	27550	27550	27550	27550	0
199	20250219	153000	1119556600	27550	27550	27550	27550	1081
200	20250219	152900	1089775050	27550	27550	27550	27550	0
201	20250219	152800	1089775050	27550	27550	27550	27550	0
202	20250219	152700	1089775050	27550	27550	27550	27550	0
203	20250219	152600	1089775050	27550	27550	27550	27550	0
204	20250219	152500	1089775050	27550	27550	27550	27550	0
205	20250219	152400	1089775050	27550	27550	27550	27550	0
206	20250219	152300	1089775050	27550	27550	27550	27550	0
207	20250219	152200	1089775050	27550	27550	27550	27550	0
208	20250219	152100	1089775050	27550	27550	27550	27550	0
209	20250219	152000	1089775050	27550	27550	27550	27550	0
210	20250219	151900	1089775050	27550	27550	27600	27550	233
211	20250219	151800	1083350750	27550	27550	27550	27550	7
212	20250219	151700	1083157900	27600	27550	27600	27550	175
213	20250219	151600	1078331150	27550	27550	27550	27550	9
214	20250219	151500	1078083200	27550	27550	27550	27550	2
215	20250219	151400	1078028100	27550	27550	27550	27550	9
216	20250219	151300	1077780150	27550	27550	27550	27550	151
217	20250219	151200	1073620100	27550	27550	27550	27550	2
218	20250219	151100	1073565000	27550	27550	27550	27550	0
219	20250219	151000	1073565000	27550	27550	27550	27550	231
220	20250219	150900	1067200950	27550	27600	27600	27550	21
221	20250219	150800	1066622100	27600	27600	27600	27600	14
222	20250219	150700	1066235700	27600	27550	27600	27500	7
223	20250219	150600	1066042800	27550	27550	27550	27550	201
224	20250219	150500	1060505250	27550	27550	27550	27550	0
225	20250219	150400	1060505250	27550	27550	27550	27550	1
226	20250219	150300	1060477700	27550	27500	27550	27500	86
227	20250219	150200	1058110100	27500	27500	27500	27500	0
228	20250219	150100	1058110100	27500	27500	27500	27500	0
229	20250219	150000	1058110100	27500	27550	27550	27500	3
230	20250219	145900	1058027500	27500	27550	27550	27500	51
231	20250219	145800	1056622500	27550	27550	27550	27550	0
232	20250219	145700	1056622500	27550	27550	27550	27550	1
233	20250219	145600	1056594950	27550	27550	27550	27550	31
234	20250219	145500	1055740900	27550	27550	27550	27550	2
235	20250219	145400	1055685800	27500	27500	27500	27500	131
236	20250219	145300	1052083300	27500	27500	27500	27500	148
237	20250219	145200	1048013300	27500	27500	27500	27450	278
238	20250219	145100	1040370400	27500	27500	27500	27500	27
239	20250219	145000	1039627900	27500	27500	27500	27500	3
240	20250219	144900	1039545400	27450	27550	27550	27450	2152
241	20250219	144800	980384750	27550	27550	27550	27550	199
242	20250219	144700	974902300	27550	27550	27550	27550	1
243	20250219	144600	974874750	27550	27550	27550	27550	160
244	20250219	144500	970466750	27550	27550	27550	27550	3
245	20250219	144400	970384100	27550	27500	27550	27500	51
246	20250219	144300	968981550	27550	27550	27550	27550	0
247	20250219	144200	968981550	27550	27550	27550	27550	1
248	20250219	144100	968954000	27550	27550	27550	27500	85
249	20250219	144000	966612550	27550	27550	27550	27550	21
250	20250219	143900	966034000	27500	27500	27500	27500	12
251	20250219	143800	965704000	27550	27550	27550	27500	69
252	20250219	143700	963805950	27500	27550	27550	27500	15
253	20250219	143600	963393400	27550	27550	27550	27550	1
254	20250219	143500	963365850	27550	27550	27550	27550	2
255	20250219	143400	963310750	27550	27550	27550	27550	0
256	20250219	143300	963310750	27550	27550	27550	27550	1
257	20250219	143200	963283200	27550	27550	27550	27550	40
258	20250219	143100	962181200	27500	27550	27550	27500	31
259	20250219	143000	961328650	27550	27550	27550	27550	86
260	20250219	142900	958959350	27550	27550	27550	27550	1
261	20250219	142800	958931800	27500	27500	27500	27500	0
262	20250219	142700	958931800	27500	27550	27550	27500	32
263	20250219	142600	958051650	27500	27500	27500	27500	0
264	20250219	142500	958051650	27500	27550	27550	27500	27
265	20250219	142400	957308550	27500	27500	27550	27500	31
266	20250219	142300	956456000	27550	27550	27550	27550	7
267	20250219	142200	956263150	27500	27550	27550	27500	17
268	20250219	142100	955795600	27500	27500	27500	27500	56
269	20250219	142000	954255600	27550	27550	27550	27550	1
270	20250219	141900	954228050	27550	27550	27550	27550	1
271	20250219	141800	954200500	27550	27550	27550	27550	2
272	20250219	141700	954145400	27500	27500	27500	27500	1
273	20250219	141600	954117900	27550	27550	27550	27550	4
274	20250219	141500	954007700	27550	27550	27550	27550	1
275	20250219	141400	953980150	27550	27550	27550	27550	0
276	20250219	141300	953980150	27550	27550	27550	27550	2
277	20250219	141200	953925050	27500	27500	27500	27500	5
278	20250219	141100	953787550	27550	27550	27550	27550	1
279	20250219	141000	953760000	27550	27550	27550	27550	6
280	20250219	140900	953594700	27550	27550	27550	27550	1
281	20250219	140800	953567150	27550	27550	27550	27550	0
282	20250219	140700	953567150	27550	27550	27550	27550	1
283	20250219	140600	953539600	27550	27500	27550	27500	32
284	20250219	140500	952658100	27550	27550	27550	27550	1
285	20250219	140400	952630550	27550	27550	27550	27550	1
286	20250219	140300	952603000	27600	27550	27600	27550	8
287	20250219	140200	952382550	27550	27600	27600	27550	23
288	20250219	140100	951748800	27550	27550	27550	27550	6
289	20250219	140000	951583500	27550	27600	27600	27550	3
290	20250219	135900	951500800	27550	27550	27550	27550	0
291	20250219	135800	951500800	27550	27600	27600	27550	34
292	20250219	135700	950564050	27550	27550	27550	27550	155
293	20250219	135600	946293800	27600	27600	27600	27600	18
294	20250219	135500	945797000	27600	27600	27600	27600	0
295	20250219	135400	945797000	27600	27600	27600	27600	2
296	20250219	135300	945741800	27600	27600	27600	27600	5
297	20250219	135200	945603800	27600	27600	27600	27600	0
298	20250219	135100	945603800	27600	27550	27600	27550	86
299	20250219	135000	943233050	27550	27550	27550	27500	131
300	20250219	134900	939624050	27550	27550	27550	27550	41
301	20250219	134800	938494500	27550	27550	27550	27550	203
302	20250219	134700	932901850	27550	27500	27550	27500	76
303	20250219	134600	930808200	27550	27550	27550	27550	103
304	20250219	134500	927970550	27550	27500	27550	27500	21
305	20250219	134400	927392950	27550	27550	27550	27550	67
306	20250219	134300	925547100	27550	27550	27550	27550	111
307	20250219	134200	922489050	27550	27550	27550	27550	86
308	20250219	134100	920119750	27550	27550	27550	27550	1
309	20250219	134000	920092200	27500	27500	27550	27500	16
310	20250219	133900	919651550	27500	27550	27550	27500	1928
311	20250219	133800	866546300	27600	27600	27600	27600	1
312	20250219	133700	866518700	27600	27600	27600	27600	0
313	20250219	133600	866518700	27600	27600	27600	27600	1
314	20250219	133500	866491100	27600	27600	27600	27600	1475
315	20250219	133400	825781100	27650	27650	27650	27650	8
316	20250219	133300	825559900	27650	27650	27650	27650	0
317	20250219	133200	825559900	27650	27650	27650	27650	1
318	20250219	133100	825532250	27650	27650	27650	27650	2
319	20250219	133000	825476950	27650	27650	27650	27600	4
320	20250219	132900	825366450	27600	27650	27650	27600	201
321	20250219	132800	819808850	27650	27650	27650	27650	80
322	20250219	132700	817596850	27650	27650	27650	27650	1
323	20250219	132600	817569200	27650	27650	27650	27650	3
324	20250219	132500	817486250	27650	27650	27650	27650	1
325	20250219	132400	817458600	27650	27650	27650	27650	0
326	20250219	132300	817458600	27650	27600	27650	27600	33
327	20250219	132200	816547000	27650	27650	27650	27650	1
328	20250219	132100	816519350	27650	27650	27650	27650	1
329	20250219	132000	816491700	27600	27600	27600	27600	6
330	20250219	131900	816326100	27650	27650	27650	27600	217
331	20250219	131800	810329650	27600	27600	27600	27600	0
332	20250219	131700	810329650	27600	27600	27600	27600	48
333	20250219	131600	809004850	27650	27650	27650	27650	31
334	20250219	131500	808147700	27650	27650	27650	27650	48
335	20250219	131400	806820500	27650	27650	27650	27600	38
336	20250219	131300	805770100	27650	27650	27650	27650	0
337	20250219	131200	805770100	27650	27650	27650	27650	12
338	20250219	131100	805438300	27600	27600	27600	27600	16
339	20250219	131000	804996700	27650	27650	27650	27650	3
340	20250219	130900	804913750	27650	27650	27650	27650	25
341	20250219	130800	804222500	27650	27650	27650	27650	1
342	20250219	130700	804194850	27650	27650	27650	27650	1
343	20250219	130600	804167200	27650	27650	27650	27650	1
344	20250219	130500	804139550	27650	27650	27650	27650	1
345	20250219	130400	804111900	27650	27650	27650	27650	2
346	20250219	130300	804056600	27650	27600	27650	27600	17
347	20250219	130200	803587200	27600	27600	27600	27600	54
348	20250219	130100	802096800	27650	27650	27650	27650	1
349	20250219	130000	802069150	27600	27600	27600	27600	1
350	20250219	125900	802041550	27650	27600	27650	27600	18
351	20250219	125800	801544700	27650	27650	27650	27650	0
352	20250219	125700	801544700	27650	27650	27650	27650	2
353	20250219	125600	801489400	27650	27650	27650	27650	0
354	20250219	125500	801489400	27650	27650	27650	27650	0
355	20250219	125400	801489400	27650	27650	27650	27650	2
356	20250219	125300	801434100	27650	27650	27650	27650	3
357	20250219	125200	801351150	27650	27650	27650	27650	24
358	20250219	125100	800687550	27650	27650	27650	27650	5
359	20250219	125000	800549300	27650	27650	27650	27600	5
360	20250219	124900	800411100	27650	27650	27650	27650	10
361	20250219	124800	800134600	27650	27650	27650	27650	1
362	20250219	124700	800106950	27650	27650	27650	27650	0
363	20250219	124600	800106950	27650	27650	27650	27650	37
364	20250219	124500	799083900	27600	27600	27600	27600	0
365	20250219	124400	799083900	27600	27600	27600	27600	1006
366	20250219	124300	771318300	27650	27650	27650	27650	1
367	20250219	124200	771290650	27600	27600	27600	27600	1
368	20250219	124100	771263050	27650	27650	27650	27650	3
369	20250219	124000	771180100	27600	27650	27650	27600	23
370	20250219	123900	770544200	27650	27650	27650	27650	33
371	20250219	123800	769631750	27650	27650	27650	27600	7
372	20250219	123700	769438250	27650	27650	27650	27650	1
373	20250219	123600	769410600	27650	27650	27650	27650	6
374	20250219	123500	769244700	27650	27600	27650	27600	2
375	20250219	123400	769189450	27650	27650	27650	27650	0
376	20250219	123300	769189450	27650	27600	27650	27600	27
377	20250219	123200	768443200	27650	27600	27650	27600	30
378	20250219	123100	767615000	27600	27600	27600	27600	6
379	20250219	123000	767449400	27650	27650	27650	27650	13
380	20250219	122900	767089950	27650	27650	27650	27650	25
381	20250219	122800	766398700	27650	27600	27650	27600	21
382	20250219	122700	765818150	27600	27600	27600	27600	88
383	20250219	122600	763389350	27650	27650	27650	27650	3
384	20250219	122500	763306400	27650	27650	27650	27650	2
385	20250219	122400	763251100	27650	27650	27650	27650	1
386	20250219	122300	763223450	27650	27650	27650	27650	0
387	20250219	122200	763223450	27650	27650	27650	27650	2
388	20250219	122100	763168150	27650	27650	27650	27650	33
389	20250219	122000	762255700	27650	27700	27700	27650	6
390	20250219	121900	762089550	27700	27700	27700	27700	1
391	20250219	121800	762061850	27700	27700	27700	27700	1
392	20250219	121700	762034150	27700	27650	27700	27650	3
393	20250219	121600	761951150	27650	27650	27650	27650	23
394	20250219	121500	761315200	27700	27700	27700	27700	3
395	20250219	121400	761232100	27700	27700	27700	27700	26
396	20250219	121300	760511900	27700	27700	27700	27700	1
397	20250219	121200	760484200	27700	27700	27700	27700	0
398	20250219	121100	760484200	27700	27700	27700	27700	0
399	20250219	121000	760484200	27700	27700	27700	27700	0
400	20250219	120900	760484200	27700	27700	27700	27700	0
401	20250219	120800	760484200	27700	27650	27700	27650	325
402	20250219	120700	751495450	27650	27650	27650	27650	0
403	20250219	120600	751495450	27650	27650	27650	27650	1
404	20250219	120500	751467800	27600	27600	27600	27600	194
405	20250219	120400	746113400	27650	27650	27650	27650	6
406	20250219	120300	745947500	27600	27600	27600	27600	46
407	20250219	120200	744677900	27650	27650	27650	27600	4
408	20250219	120100	744567350	27600	27600	27600	27600	0
409	20250219	120000	744567350	27600	27600	27650	27600	31
410	20250219	115900	743711700	27600	27600	27600	27600	10
411	20250219	115800	743435700	27600	27600	27600	27600	28
412	20250219	115700	742662900	27650	27600	27650	27600	116
413	20250219	115600	739460550	27600	27600	27600	27600	380
414	20250219	115500	728972550	27600	27600	27650	27600	31
415	20250219	115400	728116900	27600	27600	27600	27600	27
416	20250219	115300	727371700	27650	27600	27650	27600	30
417	20250219	115200	726543650	27700	27700	27700	27700	1
418	20250219	115100	726515950	27700	27700	27700	27600	35
419	20250219	115000	725548900	27700	27700	27700	27650	44
420	20250219	114900	724331500	27700	27700	27700	27650	31
421	20250219	114800	723474250	27650	27650	27650	27650	503
422	20250219	114700	709566300	27600	27600	27600	27600	27
423	20250219	114600	708821100	27650	27650	27650	27650	67
424	20250219	114500	706968550	27650	27600	27650	27600	281
425	20250219	114400	699200400	27650	27600	27650	27600	10
426	20250219	114300	698924350	27600	27600	27600	27600	28
427	20250219	114200	698151550	27650	27600	27650	27600	28
428	20250219	114100	697378700	27650	27650	27650	27650	1
429	20250219	114000	697351050	27600	27650	27650	27600	284
430	20250219	113900	689499900	27650	27650	27650	27600	279
431	20250219	113800	681786950	27600	27650	27650	27600	330
432	20250219	113700	672678900	27600	27600	27600	27600	0
433	20250219	113600	672678900	27600	27650	27650	27600	39
434	20250219	113500	671601950	27650	27600	27650	27600	154
435	20250219	113400	667351500	27600	27600	27600	27600	28
436	20250219	113300	666578700	27650	27550	27650	27550	183
437	20250219	113200	661527950	27550	27550	27550	27550	28
438	20250219	113100	660756550	27600	27600	27600	27550	33
439	20250219	113000	659847100	27600	27600	27600	27600	17
440	20250219	112900	659377900	27600	27600	27600	27600	85
441	20250219	112800	657031900	27600	27600	27600	27600	5
442	20250219	112700	656893900	27600	27650	27650	27600	511
443	20250219	112600	642790250	27600	27600	27650	27600	690
444	20250219	112500	623746200	27650	27650	27650	27650	3
445	20250219	112400	623663250	27650	27650	27650	27650	340
446	20250219	112300	614262250	27650	27650	27650	27650	28
447	20250219	112200	613488050	27700	27650	27700	27650	2
448	20250219	112100	613432700	27650	27650	27700	27650	58
449	20250219	112000	611827500	27650	27650	27700	27650	31
450	20250219	111900	610970250	27650	27650	27650	27650	28
451	20250219	111800	610196050	27700	27650	27700	27650	2
452	20250219	111700	610140700	27650	27650	27650	27650	27
453	20250219	111600	609394150	27650	27700	27700	27650	61
454	20250219	111500	607707400	27650	27650	27650	27650	29
455	20250219	111400	606905550	27650	27650	27650	27650	5
456	20250219	111300	606767300	27700	27700	27700	27650	40
457	20250219	111200	605660750	27650	27700	27700	27650	38
458	20250219	111100	604609550	27700	27700	27700	27650	141
459	20250219	111000	600705200	27700	27700	27700	27700	3
460	20250219	110900	600622100	27650	27700	27700	27650	32
461	20250219	110800	599737100	27650	27650	27650	27650	27
462	20250219	110700	598990550	27650	27650	27650	27650	30
463	20250219	110600	598161050	27650	27650	27650	27650	508
464	20250219	110500	584114850	27650	27650	27700	27650	224
465	20250219	110400	577921200	27650	27650	27650	27650	27
466	20250219	110300	577174650	27700	27700	27700	27700	2
467	20250219	110200	577119250	27650	27650	27650	27650	28
468	20250219	110100	576345050	27650	27650	27650	27650	28
469	20250219	110000	575570850	27700	27650	27700	27650	29
470	20250219	105900	574768950	27700	27650	27700	27650	4
471	20250219	105800	574658250	27650	27700	27700	27650	39
472	20250219	105700	573579350	27650	27650	27650	27650	27
473	20250219	105600	572832800	27700	27600	27700	27600	225
474	20250219	105500	566612900	27650	27600	27650	27600	3
475	20250219	105400	566530050	27600	27650	27650	27600	30
476	20250219	105300	565701900	27600	27600	27650	27600	254
477	20250219	105200	558680200	27600	27650	27650	27600	45
478	20250219	105100	557438150	27650	27650	27650	27650	1
479	20250219	105000	557410500	27650	27650	27650	27600	45
480	20250219	104900	556167850	27650	27650	27700	27650	350
481	20250219	104800	546489600	27650	27650	27650	27650	29
482	20250219	104700	545687750	27700	27700	27700	27700	1
483	20250219	104600	545660050	27750	27650	27750	27650	315
484	20250219	104500	536928950	27700	27650	27700	27650	32
485	20250219	104400	536044100	27650	27650	27650	27650	1
486	20250219	104300	536016450	27650	27700	27700	27650	46
487	20250219	104200	534744500	27650	27650	27650	27650	27
488	20250219	104100	533997950	27650	27700	27700	27650	28
489	20250219	104000	533223700	27650	27650	27650	27650	1
490	20250219	103900	533196050	27650	27700	27700	27650	67
491	20250219	103800	531341500	27700	27650	27700	27650	79
492	20250219	103700	529157100	27650	27650	27650	27650	28
493	20250219	103600	528382900	27650	27650	27650	27650	245
494	20250219	103500	521608650	27650	27600	27650	27600	29
495	20250219	103400	520808200	27650	27600	27650	27600	34
496	20250219	103300	519869750	27600	27600	27600	27600	27
497	20250219	103200	519124550	27650	27600	27650	27600	62
498	20250219	103100	517410300	27600	27650	27650	27600	54
499	20250219	103000	515918550	27650	27650	27700	27600	49
500	20250219	102900	514565000	27650	27650	27650	27650	74
501	20250219	102800	512518900	27650	27650	27650	27650	29
502	20250219	102700	511717050	27650	27600	27650	27600	29
503	20250219	102600	510916550	27600	27600	27600	27600	27
504	20250219	102500	510171350	27600	27600	27650	27600	3
505	20250219	102400	510088500	27650	27650	27650	27650	9
506	20250219	102300	509839650	27650	27700	27700	27650	302
507	20250219	102200	501489300	27650	27700	27700	27650	962
508	20250219	102100	474848950	27750	27750	27750	27750	1
509	20250219	102000	474821200	27700	27700	27750	27700	54
510	20250219	101900	473325300	27700	27700	27700	27700	120
511	20250219	101800	470001300	27700	27650	27700	27650	598
512	20250219	101700	453456450	27650	27650	27650	27650	1
513	20250219	101600	453428800	27650	27650	27650	27650	510
514	20250219	101500	439327300	27650	27650	27650	27650	140
515	20250219	101400	435456300	27650	27650	27650	27650	78
516	20250219	101300	433299600	27650	27650	27650	27650	32
517	20250219	101200	432414800	27650	27650	27700	27650	28
518	20250219	101100	431640500	27650	27550	27650	27550	177
519	20250219	101000	426755700	27600	27600	27600	27600	12
520	20250219	100900	426424500	27550	27550	27550	27550	351
521	20250219	100800	416754450	27550	27600	27600	27550	28
522	20250219	100700	415983000	27550	27550	27600	27550	78
523	20250219	100600	413834000	27600	27600	27600	27600	2
524	20250219	100500	413778800	27600	27550	27600	27550	1301
525	20250219	100400	377910850	27550	27550	27600	27550	186
526	20250219	100300	372783850	27600	27600	27600	27600	7
527	20250219	100200	372590650	27600	27600	27600	27600	628
528	20250219	100100	355257850	27600	27700	27750	27600	735
529	20250219	100000	334942850	27700	27700	27700	27700	84
530	20250219	095900	332616050	27700	27650	27700	27650	36
531	20250219	095800	331620450	27700	27700	27700	27700	53
532	20250219	095700	330152350	27650	27700	27700	27650	75
533	20250219	095600	328075050	27700	27750	27750	27700	82
534	20250219	095500	325803550	27750	27650	27750	27650	115
535	20250219	095400	322620550	27700	27650	27700	27650	73
536	20250219	095300	320602050	27650	27700	27700	27650	36
537	20250219	095200	319606200	27700	27700	27700	27700	1
538	20250219	095100	319578500	27700	27700	27700	27700	54
539	20250219	095000	318082700	27650	27650	27700	27650	104
540	20250219	094900	315206950	27650	27650	27650	27650	27
541	20250219	094800	314460400	27650	27650	27700	27650	38
542	20250219	094700	313409150	27650	27650	27650	27650	67
543	20250219	094600	311556600	27650	27700	27700	27650	128
544	20250219	094500	308012350	27650	27700	27700	27650	29
545	20250219	094400	307210400	27750	27650	27750	27650	142
546	20250219	094300	303278300	27700	27600	27700	27600	88
547	20250219	094200	300846400	27600	27650	27650	27600	180
548	20250219	094100	295871900	27650	27600	27700	27600	36
549	20250219	094000	294876550	27600	27600	27650	27600	283
550	20250219	093900	287057050	27600	27700	27700	27600	582
551	20250219	093800	270974700	27700	27750	27750	27650	1299
552	20250219	093700	234990850	27750	27800	27800	27750	75
553	20250219	093600	232905900	27800	27800	27850	27800	68
554	20250219	093500	231015250	27800	27850	27850	27800	53
555	20250219	093400	229541800	27850	27850	27850	27800	51
556	20250219	093300	228122800	27850	27850	27850	27800	35
557	20250219	093200	227149350	27850	27800	27850	27800	76
558	20250219	093100	225035300	27750	27800	27800	27750	66
559	20250219	093000	223201900	27800	27800	27800	27800	142
560	20250219	092900	219254300	27800	27800	27800	27800	0
561	20250219	092800	219254300	27800	27800	27800	27800	126
562	20250219	092700	215751500	27750	27750	27750	27750	119
563	20250219	092600	212449250	27800	27900	27900	27800	166
564	20250219	092500	207834050	27900	27900	27900	27900	1
565	20250219	092400	207806150	27850	27850	27850	27850	0
566	20250219	092300	207806150	27850	27800	27900	27800	72
567	20250219	092200	205802000	27800	27800	27800	27800	25
568	20250219	092100	205107000	27800	27700	27800	27700	501
569	20250219	092000	191204700	27700	27800	27800	27700	462
570	20250219	091900	178397050	27800	27800	27800	27700	320
571	20250219	091800	169530400	27800	27700	27850	27700	29
572	20250219	091700	168725700	27700	27900	27950	27700	1983
573	20250219	091600	113700200	27900	27950	27950	27900	32
574	20250219	091500	112805850	28000	28000	28000	28000	34
575	20250219	091400	111853850	28050	28000	28050	28000	129
576	20250219	091300	108241000	27950	27950	27950	27900	9
577	20250219	091200	107989500	27900	27800	27900	27800	118
578	20250219	091100	104697500	27800	27900	27900	27800	257
579	20250219	091000	97545300	27900	28000	28000	27800	395
580	20250219	090900	86526000	27950	27950	27950	27950	101
581	20250219	090800	83703050	28000	27800	28000	27800	121
582	20250219	090700	80322400	27800	27950	27950	27800	243
583	20250219	090600	73559000	27950	27950	28000	27850	184
584	20250219	090500	68424650	28000	27950	28050	27950	62
585	20250219	090400	66689500	28050	27950	28100	27950	415
586	20250219	090300	55053700	27950	27800	27950	27800	432
587	20250219	090200	42992200	27800	27900	27900	27800	83
588	20250219	090100	40678700	27900	27900	27900	27900	42
589	20250219	090000	39506900	27900	28100	28100	27900	1374