KissMeData/036530/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	192100	1283424450	29850	29850	29850	29850	604
3	20250218	192000	1283424450	29850	29850	29850	29850	0
4	20250218	191900	1283424450	29850	29850	29850	29850	0
5	20250218	191800	1283424450	29850	29850	29850	29850	0
6	20250218	191700	1283424450	29850	29850	29850	29850	0
7	20250218	191600	1283424450	29850	29850	29850	29850	0
8	20250218	191500	1283424450	29850	29850	29850	29850	0
9	20250218	191400	1283424450	29850	29850	29850	29850	0
10	20250218	191300	1283424450	29850	29850	29850	29850	0
11	20250218	191200	1283424450	29850	29850	29850	29850	0
12	20250218	191100	1283424450	29850	29850	29850	29850	0
13	20250218	191000	1283424450	29850	29850	29850	29850	0
14	20250218	190900	1283424450	29850	29850	29850	29850	0
15	20250218	190800	1283424450	29850	29850	29850	29850	0
16	20250218	190700	1283424450	29850	29850	29850	29850	0
17	20250218	190600	1283424450	29850	29850	29850	29850	0
18	20250218	190500	1283424450	29850	29850	29850	29850	0
19	20250218	190400	1283424450	29850	29850	29850	29850	0
20	20250218	190300	1283424450	29850	29850	29850	29850	0
21	20250218	190200	1283424450	29850	29850	29850	29850	0
22	20250218	190100	1283424450	29850	29850	29850	29850	0
23	20250218	190000	1283424450	29850	29850	29850	29850	0
24	20250218	185900	1283424450	29850	29850	29850	29850	0
25	20250218	185800	1283424450	29850	29850	29850	29850	0
26	20250218	185700	1283424450	29850	29850	29850	29850	0
27	20250218	185600	1283424450	29850	29850	29850	29850	0
28	20250218	185500	1283424450	29850	29850	29850	29850	0
29	20250218	185400	1283424450	29850	29850	29850	29850	0
30	20250218	185300	1283424450	29850	29850	29850	29850	0
31	20250218	185200	1283424450	29850	29850	29850	29850	0
32	20250218	185100	1283424450	29850	29850	29850	29850	604
33	20250218	185000	1283424450	29850	29850	29850	29850	0
34	20250218	184900	1283424450	29850	29850	29850	29850	0
35	20250218	184800	1283424450	29850	29850	29850	29850	0
36	20250218	184700	1283424450	29850	29850	29850	29850	0
37	20250218	184600	1283424450	29850	29850	29850	29850	0
38	20250218	184500	1283424450	29850	29850	29850	29850	0
39	20250218	184400	1283424450	29850	29850	29850	29850	0
40	20250218	184300	1283424450	29850	29850	29850	29850	0
41	20250218	184200	1283424450	29850	29850	29850	29850	0
42	20250218	184100	1283424450	29850	29850	29850	29850	0
43	20250218	184000	1283424450	29850	29850	29850	29850	0
44	20250218	183900	1283424450	29850	29850	29850	29850	0
45	20250218	183800	1283424450	29850	29850	29850	29850	0
46	20250218	183700	1283424450	29850	29850	29850	29850	0
47	20250218	183600	1283424450	29850	29850	29850	29850	0
48	20250218	183500	1283424450	29850	29850	29850	29850	0
49	20250218	183400	1283424450	29850	29850	29850	29850	0
50	20250218	183300	1283424450	29850	29850	29850	29850	0
51	20250218	183200	1283424450	29850	29850	29850	29850	0
52	20250218	183100	1283424450	29850	29850	29850	29850	0
53	20250218	183000	1283424450	29850	29850	29850	29850	0
54	20250218	182900	1283424450	29850	29850	29850	29850	0
55	20250218	182800	1283424450	29850	29850	29850	29850	0
56	20250218	182700	1283424450	29850	29850	29850	29850	0
57	20250218	182600	1283424450	29850	29850	29850	29850	0
58	20250218	182500	1283424450	29850	29850	29850	29850	0
59	20250218	182400	1283424450	29850	29850	29850	29850	0
60	20250218	182300	1283424450	29850	29850	29850	29850	0
61	20250218	182200	1283424450	29850	29850	29850	29850	0
62	20250218	182100	1283424450	29850	29850	29850	29850	604
63	20250218	182000	1283424450	29850	29850	29850	29850	0
64	20250218	181900	1283424450	29850	29850	29850	29850	0
65	20250218	181800	1283424450	29850	29850	29850	29850	0
66	20250218	181700	1283424450	29850	29850	29850	29850	0
67	20250218	181600	1283424450	29850	29850	29850	29850	0
68	20250218	181500	1283424450	29850	29850	29850	29850	0
69	20250218	181400	1283424450	29850	29850	29850	29850	0
70	20250218	181300	1283424450	29850	29850	29850	29850	0
71	20250218	181200	1283424450	29850	29850	29850	29850	0
72	20250218	181100	1283424450	29850	29850	29850	29850	0
73	20250218	181000	1283424450	29850	29850	29850	29850	0
74	20250218	180900	1283424450	29850	29850	29850	29850	0
75	20250218	180800	1283424450	29850	29850	29850	29850	0
76	20250218	180700	1283424450	29850	29850	29850	29850	0
77	20250218	180600	1283424450	29850	29850	29850	29850	0
78	20250218	180500	1283424450	29850	29850	29850	29850	0
79	20250218	180400	1283424450	29850	29850	29850	29850	0
80	20250218	180300	1283424450	29850	29850	29850	29850	0
81	20250218	180200	1283424450	29850	29850	29850	29850	0
82	20250218	180100	1283424450	29850	29850	29850	29850	0
83	20250218	180000	1283424450	29850	29850	29850	29850	0
84	20250218	175900	1283424450	29850	29850	29850	29850	0
85	20250218	175800	1283424450	29850	29850	29850	29850	0
86	20250218	175700	1283424450	29850	29850	29850	29850	0
87	20250218	175600	1283424450	29850	29850	29850	29850	0
88	20250218	175500	1283424450	29850	29850	29850	29850	0
89	20250218	175400	1283424450	29850	29850	29850	29850	0
90	20250218	175300	1283424450	29850	29850	29850	29850	0
91	20250218	175200	1283424450	29850	29850	29850	29850	0
92	20250218	175100	1283424450	29850	29850	29850	29850	604
93	20250218	175000	1283424450	29850	29850	29850	29850	0
94	20250218	174900	1283424450	29850	29850	29850	29850	0
95	20250218	174800	1283424450	29850	29850	29850	29850	0
96	20250218	174700	1283424450	29850	29850	29850	29850	0
97	20250218	174600	1283424450	29850	29850	29850	29850	0
98	20250218	174500	1283424450	29850	29850	29850	29850	0
99	20250218	174400	1283424450	29850	29850	29850	29850	0
100	20250218	174300	1283424450	29850	29850	29850	29850	0
101	20250218	174200	1283424450	29850	29850	29850	29850	0
102	20250218	174100	1283424450	29850	29850	29850	29850	0
103	20250218	174000	1283424450	29850	29850	29850	29850	0
104	20250218	173900	1283424450	29850	29850	29850	29850	0
105	20250218	173800	1283424450	29850	29850	29850	29850	0
106	20250218	173700	1283424450	29850	29850	29850	29850	0
107	20250218	173600	1283424450	29850	29850	29850	29850	0
108	20250218	173500	1283424450	29850	29850	29850	29850	0
109	20250218	173400	1283424450	29850	29850	29850	29850	0
110	20250218	173300	1283424450	29850	29850	29850	29850	0
111	20250218	173200	1283424450	29850	29850	29850	29850	0
112	20250218	173100	1283424450	29850	29850	29850	29850	0
113	20250218	173000	1283424450	29850	29850	29850	29850	0
114	20250218	172900	1283424450	29850	29850	29850	29850	0
115	20250218	172800	1283424450	29850	29850	29850	29850	0
116	20250218	172700	1283424450	29850	29850	29850	29850	0
117	20250218	172600	1283424450	29850	29850	29850	29850	0
118	20250218	172500	1283424450	29850	29850	29850	29850	0
119	20250218	172400	1283424450	29850	29850	29850	29850	0
120	20250218	172300	1283424450	29850	29850	29850	29850	0
121	20250218	172200	1283424450	29850	29850	29850	29850	0
122	20250218	172100	1283424450	29850	29850	29850	29850	604
123	20250218	172000	1283424450	29850	29850	29850	29850	0
124	20250218	171900	1283424450	29850	29850	29850	29850	0
125	20250218	171800	1283424450	29850	29850	29850	29850	0
126	20250218	171700	1283424450	29850	29850	29850	29850	0
127	20250218	171600	1283424450	29850	29850	29850	29850	0
128	20250218	171500	1283424450	29850	29850	29850	29850	0
129	20250218	171400	1283424450	29850	29850	29850	29850	0
130	20250218	171300	1283424450	29850	29850	29850	29850	0
131	20250218	171200	1283424450	29850	29850	29850	29850	0
132	20250218	171100	1283424450	29850	29850	29850	29850	0
133	20250218	171000	1283424450	29850	29850	29850	29850	0
134	20250218	170900	1283424450	29850	29850	29850	29850	0
135	20250218	170800	1283424450	29850	29850	29850	29850	0
136	20250218	170700	1283424450	29850	29850	29850	29850	0
137	20250218	170600	1283424450	29850	29850	29850	29850	0
138	20250218	170500	1283424450	29850	29850	29850	29850	0
139	20250218	170400	1283424450	29850	29850	29850	29850	0
140	20250218	170300	1283424450	29850	29850	29850	29850	0
141	20250218	170200	1283424450	29850	29850	29850	29850	0
142	20250218	170100	1283424450	29850	29850	29850	29850	0
143	20250218	170000	1283424450	29850	29850	29850	29850	0
144	20250218	165900	1283424450	29850	29850	29850	29850	0
145	20250218	165800	1283424450	29850	29850	29850	29850	0
146	20250218	165700	1283424450	29850	29850	29850	29850	0
147	20250218	165600	1283424450	29850	29850	29850	29850	0
148	20250218	165500	1283424450	29850	29850	29850	29850	0
149	20250218	165400	1283424450	29850	29850	29850	29850	0
150	20250218	165300	1283424450	29850	29850	29850	29850	0
151	20250218	165200	1283424450	29850	29850	29850	29850	0
152	20250218	165100	1283424450	29850	29850	29850	29850	604
153	20250218	165000	1283424450	29850	29850	29850	29850	0
154	20250218	164900	1283424450	29850	29850	29850	29850	0
155	20250218	164800	1283424450	29850	29850	29850	29850	0
156	20250218	164700	1283424450	29850	29850	29850	29850	0
157	20250218	164600	1283424450	29850	29850	29850	29850	0
158	20250218	164500	1283424450	29850	29850	29850	29850	0
159	20250218	164400	1283424450	29850	29850	29850	29850	0
160	20250218	164300	1283424450	29850	29850	29850	29850	0
161	20250218	164200	1283424450	29850	29850	29850	29850	0
162	20250218	164100	1283424450	29850	29850	29850	29850	0
163	20250218	164000	1283424450	29850	29850	29850	29850	0
164	20250218	163900	1283424450	29850	29850	29850	29850	0
165	20250218	163800	1283424450	29850	29850	29850	29850	0
166	20250218	163700	1283424450	29850	29850	29850	29850	0
167	20250218	163600	1283424450	29850	29850	29850	29850	0
168	20250218	163500	1283424450	29850	29850	29850	29850	0
169	20250218	163400	1283424450	29850	29850	29850	29850	0
170	20250218	163300	1283424450	29850	29850	29850	29850	0
171	20250218	163200	1283424450	29850	29850	29850	29850	0
172	20250218	163100	1283424450	29850	29850	29850	29850	0
173	20250218	163000	1283424450	29850	29850	29850	29850	0
174	20250218	162900	1283424450	29850	29850	29850	29850	0
175	20250218	162800	1283424450	29850	29850	29850	29850	0
176	20250218	162700	1283424450	29850	29850	29850	29850	0
177	20250218	162600	1283424450	29850	29850	29850	29850	0
178	20250218	162500	1283424450	29850	29850	29850	29850	0
179	20250218	162400	1283424450	29850	29850	29850	29850	0
180	20250218	162300	1283424450	29850	29850	29850	29850	0
181	20250218	162200	1283424450	29850	29850	29850	29850	0
182	20250218	162100	1283424450	29850	29850	29850	29850	604
183	20250218	162000	1283424450	29850	29850	29850	29850	0
184	20250218	161900	1283424450	29850	29850	29850	29850	0
185	20250218	161800	1283424450	29850	29850	29850	29850	0
186	20250218	161700	1283424450	29850	29850	29850	29850	0
187	20250218	161600	1283424450	29850	29850	29850	29850	0
188	20250218	161500	1283424450	29850	29850	29850	29850	0
189	20250218	161400	1283424450	29850	29850	29850	29850	0
190	20250218	161300	1283424450	29850	29850	29850	29850	0
191	20250218	161200	1283424450	29850	29850	29850	29850	0
192	20250218	161100	1283424450	29850	29850	29850	29850	0
193	20250218	161000	1283424450	29850	29850	29850	29850	0
194	20250218	160900	1283424450	29850	29850	29850	29850	0
195	20250218	160800	1283424450	29850	29850	29850	29850	0
196	20250218	160700	1283424450	29850	29850	29850	29850	0
197	20250218	160600	1283424450	29850	29850	29850	29850	0
198	20250218	160500	1283424450	29850	29850	29850	29850	0
199	20250218	160400	1283424450	29850	29850	29850	29850	0
200	20250218	160300	1283424450	29850	29850	29850	29850	0
201	20250218	160200	1283424450	29850	29850	29850	29850	0
202	20250218	160100	1283424450	29850	29850	29850	29850	0
203	20250218	160000	1283424450	29850	29850	29850	29850	0
204	20250218	155900	1283424450	29850	29850	29850	29850	0
205	20250218	155800	1283424450	29850	29850	29850	29850	0
206	20250218	155700	1283424450	29850	29850	29850	29850	0
207	20250218	155600	1283424450	29850	29850	29850	29850	0
208	20250218	155500	1283424450	29850	29850	29850	29850	0
209	20250218	155400	1283424450	29850	29850	29850	29850	0
210	20250218	155300	1283424450	29850	29850	29850	29850	0
211	20250218	155200	1283424450	29850	29850	29850	29850	0
212	20250218	155100	1283424450	29850	29850	29850	29850	604
213	20250218	155000	1283424450	29850	29850	29850	29850	0
214	20250218	154900	1283424450	29850	29850	29850	29850	0
215	20250218	154800	1283424450	29850	29850	29850	29850	0
216	20250218	154700	1283424450	29850	29850	29850	29850	0
217	20250218	154600	1283424450	29850	29850	29850	29850	0
218	20250218	154500	1283424450	29850	29850	29850	29850	0
219	20250218	154400	1283424450	29850	29850	29850	29850	0
220	20250218	154300	1283424450	29850	29850	29850	29850	0
221	20250218	154200	1283424450	29850	29850	29850	29850	0
222	20250218	154100	1283424450	29850	29850	29850	29850	0
223	20250218	154000	1283424450	29850	29850	29850	29850	0
224	20250218	153900	1283424450	29850	29850	29850	29850	0
225	20250218	153800	1283424450	29850	29850	29850	29850	0
226	20250218	153700	1283424450	29850	29850	29850	29850	0
227	20250218	153600	1283424450	29850	29850	29850	29850	0
228	20250218	153500	1283424450	29850	29850	29850	29850	0
229	20250218	153400	1283424450	29850	29850	29850	29850	0
230	20250218	153300	1283424450	29850	29850	29850	29850	0
231	20250218	153200	1283424450	29850	29850	29850	29850	0
232	20250218	153100	1283424450	29850	29850	29850	29850	0
233	20250218	153000	1283424450	29850	29850	29850	29850	604
234	20250218	152900	1265395050	29850	29850	29850	29850	0
235	20250218	152800	1265395050	29850	29850	29850	29850	0
236	20250218	152700	1265395050	29850	29850	29850	29850	0
237	20250218	152600	1265395050	29850	29850	29850	29850	0
238	20250218	152500	1265395050	29850	29850	29850	29850	0
239	20250218	152400	1265395050	29850	29850	29850	29850	0
240	20250218	152300	1265395050	29850	29850	29850	29850	0
241	20250218	152200	1265395050	29850	29850	29850	29850	0
242	20250218	152100	1265395050	29850	29850	29850	29850	0
243	20250218	152000	1265395050	29850	29850	29850	29850	0
244	20250218	151900	1265395050	29850	29850	29900	29850	68
245	20250218	151800	1263363750	29850	29850	29850	29800	5
246	20250218	151700	1263214550	29850	29900	29900	29850	11
247	20250218	151600	1262886150	29700	29700	29700	29700	0
248	20250218	151500	1262886150	29700	29850	29850	29700	59
249	20250218	151400	1261127700	29900	29900	29900	29850	12
250	20250218	151300	1260768950	29900	29900	29900	29900	0
251	20250218	151200	1260768950	29900	29900	29900	29900	93
252	20250218	151100	1257988250	29900	29900	29900	29900	6
253	20250218	151000	1257808850	29900	29850	29900	29700	15
254	20250218	150900	1257360950	29900	29900	29900	29900	0
255	20250218	150800	1257360950	29900	29850	29900	29850	7
256	20250218	150700	1257151900	29900	29900	29900	29900	43
257	20250218	150600	1255866200	29900	29900	29900	29900	468
258	20250218	150500	1241873000	29900	29900	29900	29900	11
259	20250218	150400	1241544100	29900	29900	29900	29900	0
260	20250218	150300	1241544100	29900	29900	29900	29900	6
261	20250218	150200	1241364700	29900	29850	29900	29850	24
262	20250218	150100	1240647800	29850	29850	29850	29850	5
263	20250218	150000	1240498550	29850	29800	29850	29800	5
264	20250218	145900	1240349400	29850	29850	29850	29850	0
265	20250218	145800	1240349400	29850	29850	29850	29850	5
266	20250218	145700	1240200150	29850	29850	29850	29850	6
267	20250218	145600	1240021050	29850	29800	29850	29800	39
268	20250218	145500	1238858750	29850	29900	29900	29850	6
269	20250218	145400	1238679450	29900	29850	29900	29850	20
270	20250218	145300	1238082200	29900	29900	29900	29900	4
271	20250218	145200	1237962600	29900	29850	29900	29850	6
272	20250218	145100	1237783350	29900	29900	29900	29900	0
273	20250218	145000	1237783350	29900	29800	29900	29800	329
274	20250218	144900	1227963650	29800	29750	29800	29700	79
275	20250218	144800	1225617100	29800	29800	29800	29800	0
276	20250218	144700	1225617100	29800	29800	29800	29800	3
277	20250218	144600	1225527700	29800	29750	29800	29750	7
278	20250218	144500	1225319250	29750	29750	29800	29750	6
279	20250218	144400	1225140700	29750	29750	29750	29750	7
280	20250218	144300	1224932450	29800	29800	29800	29800	3
281	20250218	144200	1224843050	29800	29700	29800	29700	9
282	20250218	144100	1224574950	29750	29750	29750	29750	0
283	20250218	144000	1224574950	29750	29800	29800	29700	71
284	20250218	143900	1222464450	29800	29800	29800	29800	3
285	20250218	143800	1222375050	29800	29800	29800	29800	5
286	20250218	143700	1222226050	29800	29800	29800	29800	3
287	20250218	143600	1222136650	29800	29800	29800	29800	0
288	20250218	143500	1222136650	29800	29800	29800	29800	7
289	20250218	143400	1221928050	29800	29750	29800	29750	7
290	20250218	143300	1221719500	29750	29750	29750	29750	4
291	20250218	143200	1221600500	29800	29800	29800	29800	6
292	20250218	143100	1221421700	29800	29800	29800	29800	1
293	20250218	143000	1221391900	29800	29800	29800	29800	8
294	20250218	142900	1221153500	29800	29750	29800	29750	2
295	20250218	142800	1221093950	29800	29800	29800	29800	160
296	20250218	142700	1216325950	29800	29800	29800	29800	3
297	20250218	142600	1216236550	29800	29800	29800	29800	7
298	20250218	142500	1216027950	29800	29750	29800	29750	6
299	20250218	142400	1215849300	29750	29800	29800	29750	43
300	20250218	142300	1214569950	29800	29800	29800	29800	4
301	20250218	142200	1214450750	29800	29800	29800	29800	7
302	20250218	142100	1214242150	29800	29800	29800	29800	1
303	20250218	142000	1214212350	29750	29750	29750	29750	3
304	20250218	141900	1214123100	29750	29750	29750	29750	8
305	20250218	141800	1213885100	29750	29750	29750	29750	1
306	20250218	141700	1213855350	29750	29750	29750	29750	8
307	20250218	141600	1213617350	29700	29750	29750	29700	14
308	20250218	141500	1213201350	29800	29800	29800	29800	8
309	20250218	141400	1212962950	29800	29800	29800	29800	4
310	20250218	141300	1212843750	29800	29800	29800	29800	1
311	20250218	141200	1212813950	29800	29800	29800	29800	40
312	20250218	141100	1211621950	29750	29700	29750	29700	30
313	20250218	141000	1210729500	29750	29650	29750	29650	569
314	20250218	140900	1193820300	29650	29650	29650	29650	0
315	20250218	140800	1193820300	29650	29650	29650	29650	1
316	20250218	140700	1193790650	29650	29650	29650	29650	12
317	20250218	140600	1193434850	29650	29650	29650	29650	4
318	20250218	140500	1193316250	29700	29700	29700	29700	15
319	20250218	140400	1192870750	29700	29700	29700	29700	0
320	20250218	140300	1192870750	29700	29700	29700	29700	10
321	20250218	140200	1192573750	29650	29600	29650	29600	4
322	20250218	140100	1192455200	29600	29700	29700	29600	9
323	20250218	140000	1192188350	29700	29700	29700	29700	2
324	20250218	135900	1192128950	29750	29650	29750	29650	6
325	20250218	135800	1191950550	29700	29700	29700	29700	2
326	20250218	135700	1191891150	29750	29750	29750	29750	6
327	20250218	135600	1191712650	29750	29750	29750	29750	8
328	20250218	135500	1191474650	29750	29700	29750	29650	19
329	20250218	135400	1190910050	29750	29750	29750	29750	0
330	20250218	135300	1190910050	29750	29750	29750	29750	3
331	20250218	135200	1190820800	29750	29750	29750	29750	1
332	20250218	135100	1190791050	29750	29750	29750	29650	55
333	20250218	135000	1189158700	29750	29750	29750	29750	3
334	20250218	134900	1189069450	29750	29750	29750	29750	6
335	20250218	134800	1188890950	29750	29750	29750	29750	0
336	20250218	134700	1188890950	29750	29750	29750	29750	9
337	20250218	134600	1188623200	29750	29750	29750	29750	4
338	20250218	134500	1188504200	29750	29750	29750	29750	3
339	20250218	134400	1188414950	29700	29700	29700	29700	0
340	20250218	134300	1188414950	29700	29650	29700	29650	11
341	20250218	134200	1188088500	29600	29650	29650	29600	53
342	20250218	134100	1186519350	29650	29650	29650	29650	1
343	20250218	134000	1186489700	29600	29650	29650	29600	36
344	20250218	133900	1185423950	29650	29650	29650	29650	11
345	20250218	133800	1185097800	29650	29650	29650	29650	0
346	20250218	133700	1185097800	29650	29650	29650	29600	65
347	20250218	133600	1183172200	29650	29650	29650	29650	1
348	20250218	133500	1183142550	29650	29650	29700	29650	83
349	20250218	133400	1180677800	29650	29650	29650	29650	210
350	20250218	133300	1174451300	29650	29650	29650	29650	0
351	20250218	133200	1174451300	29650	29700	29700	29650	48
352	20250218	133100	1173027350	29700	29700	29700	29700	65
353	20250218	133000	1171096850	29750	29750	29750	29750	4
354	20250218	132900	1170977850	29700	29750	29750	29700	34
355	20250218	132800	1169968000	29750	29700	29750	29700	41
356	20250218	132700	1168749950	29700	29700	29700	29700	0
357	20250218	132600	1168749950	29700	29800	29800	29700	15
358	20250218	132500	1168304300	29750	29750	29750	29750	27
359	20250218	132400	1167501050	29750	29800	29800	29750	86
360	20250218	132300	1164942250	29800	29800	29800	29800	5
361	20250218	132200	1164793250	29800	29700	29800	29700	33
362	20250218	132100	1163812850	29750	29700	29750	29700	83
363	20250218	132000	1161346100	29800	29750	29800	29750	49
364	20250218	131900	1159888300	29800	29800	29800	29800	3
365	20250218	131800	1159798900	29800	29800	29800	29750	38
366	20250218	131700	1158668150	29800	29800	29800	29800	11
367	20250218	131600	1158340350	29800	29800	29800	29800	10
368	20250218	131500	1158042350	29800	29800	29800	29750	46
369	20250218	131400	1156673650	29800	29800	29800	29800	3
370	20250218	131300	1156584250	29750	29750	29750	29750	33
371	20250218	131200	1155602500	29800	29800	29800	29800	24
372	20250218	131100	1154887300	29850	29900	29900	29850	52
373	20250218	131000	1153335050	29900	29850	29900	29850	8
374	20250218	130900	1153096050	29900	29900	29900	29900	6
375	20250218	130800	1152916650	29900	29850	29900	29850	79
376	20250218	130700	1150554600	29900	29900	29900	29900	202
377	20250218	130600	1144514800	29900	29800	29900	29800	542
378	20250218	130500	1128342700	29800	29800	29800	29800	1
379	20250218	130400	1128312900	29800	29800	29800	29800	11
380	20250218	130300	1127985100	29750	29750	29850	29750	34
381	20250218	130200	1126970600	29800	29800	29800	29800	5
382	20250218	130100	1126821600	29800	29800	29800	29800	0
383	20250218	130000	1126821600	29800	29800	29800	29800	11
384	20250218	125900	1126493800	29800	29800	29800	29800	1
385	20250218	125800	1126464000	29800	29800	29800	29800	50
386	20250218	125700	1124974000	29800	29650	29800	29650	1075
387	20250218	125600	1092948650	29700	29700	29700	29700	5
388	20250218	125500	1092800150	29600	29700	29700	29600	121
389	20250218	125400	1089214100	29700	29650	29700	29650	72
390	20250218	125300	1087075800	29700	29700	29700	29700	4
391	20250218	125200	1086957000	29700	29650	29700	29650	21
392	20250218	125100	1086334050	29650	29650	29650	29650	1
393	20250218	125000	1086304400	29650	29700	29700	29650	27
394	20250218	124900	1085503800	29700	29700	29700	29700	7
395	20250218	124800	1085295900	29700	29700	29700	29650	20
396	20250218	124700	1084702650	29700	29700	29700	29700	47
397	20250218	124600	1083306750	29650	29700	29700	29650	19
398	20250218	124500	1082743200	29700	29700	29700	29700	7
399	20250218	124400	1082535300	29700	29750	29750	29650	70
400	20250218	124300	1080458800	29700	29750	29750	29700	48
401	20250218	124200	1079032150	29750	29700	29750	29700	23
402	20250218	124100	1078348700	29750	29750	29750	29750	4
403	20250218	124000	1078229700	29700	29700	29700	29700	15
404	20250218	123900	1077784200	29750	29800	29800	29700	32
405	20250218	123800	1076831100	29800	29750	29800	29750	29
406	20250218	123700	1075968250	29800	29800	29800	29800	38
407	20250218	123600	1074835850	29850	29800	29850	29800	16
408	20250218	123500	1074359000	29850	29850	29850	29850	3
409	20250218	123400	1074269450	29850	29850	29850	29850	3
410	20250218	123300	1074179900	29800	29750	29850	29750	101
411	20250218	123200	1071174100	29750	29700	29750	29700	8
412	20250218	123100	1070936350	29750	29750	29750	29750	5
413	20250218	123000	1070787600	29850	29850	29850	29850	0
414	20250218	122900	1070787600	29850	29800	29850	29800	523
415	20250218	122800	1055177650	29750	29900	29900	29100	2632
416	20250218	122700	977328450	29850	29800	29850	29800	38
417	20250218	122600	976195700	29800	29800	29800	29800	1
418	20250218	122500	976165900	29850	29900	29900	29750	50
419	20250218	122400	974674850	29900	29900	29900	29850	4
420	20250218	122300	974555300	29800	29850	29900	29750	21
421	20250218	122200	973930150	29900	29900	29900	29900	4
422	20250218	122100	973810550	29900	29850	29900	29800	172
423	20250218	122000	968669450	29850	29750	29850	29750	522
424	20250218	121900	953108600	29750	29700	29750	29650	22
425	20250218	121800	952455900	29700	29700	29700	29700	0
426	20250218	121700	952455900	29700	29650	29700	29650	31
427	20250218	121600	951536000	29700	29700	29700	29700	1
428	20250218	121500	951506300	29700	29700	29700	29700	25
429	20250218	121400	950763800	29750	29800	29800	29750	13
430	20250218	121300	950376550	29750	29800	29800	29750	6
431	20250218	121200	950198000	29750	29800	29800	29750	20
432	20250218	121100	949602750	29750	29750	29750	29750	3
433	20250218	121000	949513500	29750	29800	29850	29750	12
434	20250218	120900	949156000	29800	29700	29800	29700	45
435	20250218	120800	947819000	29750	29750	29750	29750	30
436	20250218	120700	946926500	29750	29850	29850	29750	5
437	20250218	120600	946777350	29800	29900	29900	29800	80
438	20250218	120500	944389200	29900	29900	29900	29900	7
439	20250218	120400	944179900	29850	29850	29900	29800	1342
440	20250218	120300	904118300	29900	29850	29900	29850	213
441	20250218	120200	897749650	29900	29800	29900	29800	27
442	20250218	120100	896944400	29800	29750	29850	29700	500
443	20250218	120000	882039200	29700	29850	29900	29700	136
444	20250218	115900	877982200	29800	29800	29800	29800	1
445	20250218	115800	877952400	29800	29800	29800	29700	240
446	20250218	115700	870802100	29850	29850	29850	29850	250
447	20250218	115600	863339600	29800	29800	29850	29750	119
448	20250218	115500	859793400	29800	29800	29800	29800	1
449	20250218	115400	859763600	29800	29800	29800	29800	92
450	20250218	115300	857022000	29800	29800	29800	29800	10
451	20250218	115200	856724000	29800	29800	29800	29750	283
452	20250218	115100	848290650	29800	29750	29800	29750	15
453	20250218	115000	847844300	29700	29700	29700	29700	2
454	20250218	114900	847784900	29700	29700	29700	29700	58
455	20250218	114800	846062300	29700	29700	29700	29700	4
456	20250218	114700	845943500	29700	29650	29700	29650	17
457	20250218	114600	845439350	29700	29650	29700	29550	187
458	20250218	114500	839910100	29600	29600	29600	29600	9
459	20250218	114400	839643700	29600	29600	29600	29600	4
460	20250218	114300	839525300	29600	29600	29600	29600	0
461	20250218	114200	839525300	29600	29600	29600	29600	12
462	20250218	114100	839170100	29600	29600	29600	29600	0
463	20250218	114000	839170100	29600	29600	29600	29450	16
464	20250218	113900	838698150	29700	29650	29700	29650	29
465	20250218	113800	837838250	29650	29600	29650	29600	6
466	20250218	113700	837660600	29550	29550	29600	29500	82
467	20250218	113600	835240550	29550	29550	29550	29550	0
468	20250218	113500	835240550	29550	29600	29600	29550	34
469	20250218	113400	834235650	29600	29600	29600	29600	5
470	20250218	113300	834087650	29600	29650	29650	29500	189
471	20250218	113200	828494700	29600	29700	29750	29600	390
472	20250218	113100	816947750	29700	29800	29800	29650	60
473	20250218	113000	815167700	29700	29550	29800	29550	41
474	20250218	112900	813951050	29650	29600	29650	29500	459
475	20250218	112800	800384400	29550	29600	29600	29500	133
476	20250218	112700	796454300	29550	29800	29800	29500	257
477	20250218	112600	788797900	29650	29650	29750	29550	977
478	20250218	112500	759751400	29650	29600	29650	29550	589
479	20250218	112400	742317050	29700	29550	29700	29500	161
480	20250218	112300	737553950	29550	29600	29650	29550	46
481	20250218	112200	736192500	29550	29550	29600	29550	113
482	20250218	112100	732852500	29500	29450	29500	29450	23
483	20250218	112000	732174100	29450	29500	29500	29450	225
484	20250218	111900	725546250	29550	29550	29550	29550	41
485	20250218	111800	724334700	29550	29550	29550	29550	19
486	20250218	111700	723773250	29500	29600	29750	29500	287
487	20250218	111600	715293950	29650	29600	29650	29600	4
488	20250218	111500	715175500	29750	29650	29750	29550	325
489	20250218	111400	705541100	29600	29500	29600	29400	48
490	20250218	111300	704125400	29550	29350	29700	29350	604
491	20250218	111200	686227600	29450	29400	29450	29350	53
492	20250218	111100	684669400	29400	29350	29400	29350	70
493	20250218	111000	682614750	29400	29350	29400	29350	14
494	20250218	110900	682203300	29400	29400	29400	29400	21
495	20250218	110800	681585900	29400	29400	29400	29400	9
496	20250218	110700	681321300	29450	29450	29450	29450	8
497	20250218	110600	681085700	29450	29400	29450	29350	60
498	20250218	110500	679324100	29450	29300	29650	29300	554
499	20250218	110400	662963050	29300	29300	29300	29250	99
500	20250218	110300	660064200	29300	29300	29300	29300	5
501	20250218	110200	659917700	29300	29300	29300	29250	22
502	20250218	110100	659273800	29350	29350	29350	29350	6
503	20250218	110000	659097700	29350	29350	29350	29250	39
504	20250218	105900	657956750	29350	29300	29350	29300	87
505	20250218	105800	655407450	29300	29300	29300	29300	1
506	20250218	105700	655378150	29250	29300	29300	29250	86
507	20250218	105600	652862350	29300	29300	29300	29300	6
508	20250218	105500	652686550	29300	29350	29350	29300	41
509	20250218	105400	651484700	29350	29350	29350	29350	3
510	20250218	105300	651396650	29350	29450	29450	29300	22
511	20250218	105200	650750650	29400	29400	29400	29400	11
512	20250218	105100	650427250	29400	29350	29400	29300	117
513	20250218	105000	646993400	29300	29300	29300	29300	49
514	20250218	104900	645557700	29250	29200	29300	29200	69
515	20250218	104800	643542450	29200	29300	29300	29200	216
516	20250218	104700	637230750	29400	29350	29400	29350	8
517	20250218	104600	636995850	29350	29250	29350	29250	82
518	20250218	104500	634594000	29200	29200	29200	29200	0
519	20250218	104400	634594000	29200	29300	29300	29200	56
520	20250218	104300	632957300	29300	29300	29300	29300	4
521	20250218	104200	632840100	29300	29300	29300	29300	19
522	20250218	104100	632283400	29350	29350	29350	29350	3
523	20250218	104000	632195350	29300	29300	29300	29300	59
524	20250218	103900	630466650	29300	29300	29350	29300	78
525	20250218	103800	628180550	29300	29300	29300	29300	0
526	20250218	103700	628180550	29300	29350	29350	29300	48
527	20250218	103600	626773600	29400	29400	29400	29400	3
528	20250218	103500	626685400	29400	29450	29450	29400	20
529	20250218	103400	626096750	29350	29400	29400	29350	29
530	20250218	103300	625244350	29350	29350	29350	29350	230
531	20250218	103200	618493850	29350	29350	29350	29350	5
532	20250218	103100	618347100	29350	29350	29350	29350	7
533	20250218	103000	618141650	29300	29300	29300	29300	5
534	20250218	102900	617995150	29250	29250	29250	29250	21
535	20250218	102800	617380900	29200	29150	29300	29150	438
536	20250218	102700	604592600	29150	29150	29150	29150	5
537	20250218	102600	604446850	29150	29150	29150	29150	44
538	20250218	102500	603164250	29100	29050	29100	29050	262
539	20250218	102400	595552150	29100	29100	29100	29100	3
540	20250218	102300	595464850	29100	29100	29100	29100	37
541	20250218	102200	594388150	29000	29100	29100	29000	157
542	20250218	102100	589821050	29150	29150	29150	29150	7
543	20250218	102000	589617000	29150	29150	29150	29150	13
544	20250218	101900	589238050	29150	29150	29150	29150	8
545	20250218	101800	589004850	29150	29100	29150	29100	139
546	20250218	101700	584959900	29100	29100	29100	29100	0
547	20250218	101600	584959900	29100	29000	29100	29000	74
548	20250218	101500	582809900	29000	29050	29100	29000	184
549	20250218	101400	577469150	29050	29050	29050	29050	25
550	20250218	101300	576742900	29050	29100	29100	29050	22
551	20250218	101200	576102900	29100	29100	29100	29100	15
552	20250218	101100	575666400	29100	29150	29150	29100	76
553	20250218	101000	573454550	29150	29100	29150	29100	6
554	20250218	100900	573279800	29150	29300	29300	29150	25
555	20250218	100800	572550750	29200	29100	29200	29100	694
556	20250218	100700	552352950	29100	29050	29100	29050	384
557	20250218	100600	541194500	29050	29100	29100	29050	10
558	20250218	100500	540903550	29100	29150	29150	29100	37
559	20250218	100400	539825050	29150	29250	29250	29150	389
560	20250218	100300	528465750	29250	29250	29250	29250	0
561	20250218	100200	528465750	29250	29250	29250	29200	127
562	20250218	100100	524756650	29300	29250	29300	29250	104
563	20250218	100000	521714050	29200	29250	29250	29150	23
564	20250218	095900	521042100	29300	29300	29300	29300	6
565	20250218	095800	520866300	29300	29250	29300	29250	28
566	20250218	095700	520047250	29300	29300	29300	29300	260
567	20250218	095600	512429250	29300	29250	29300	29250	26
568	20250218	095500	511667500	29300	29400	29400	29300	65
569	20250218	095400	509760250	29400	29400	29400	29350	10
570	20250218	095300	509466300	29400	29450	29450	29400	84
571	20250218	095200	506996650	29450	29550	29550	29450	9
572	20250218	095100	506731050	29550	29450	29550	29450	5
573	20250218	095000	506583600	29450	29550	29550	29450	78
574	20250218	094900	504286200	29550	29500	29550	29450	88
575	20250218	094800	501691400	29500	29450	29500	29450	61
576	20250218	094700	499894500	29500	29500	29500	29500	96
577	20250218	094600	497062500	29500	29450	29500	29350	824
578	20250218	094500	472761400	29400	29250	29400	29250	387
579	20250218	094400	461392450	29300	29200	29350	29200	703
580	20250218	094300	440798700	29100	29200	29250	29100	511
581	20250218	094200	425880550	29150	29150	29150	29100	167
582	20250218	094100	421012550	29050	29050	29050	29050	1
583	20250218	094000	420983500	29100	29100	29100	29050	6
584	20250218	093900	420808950	29050	29050	29100	29050	6
585	20250218	093800	420634450	29100	29100	29100	29100	5
586	20250218	093700	420488950	29100	29050	29100	29050	3
587	20250218	093600	420401750	29050	29050	29100	29050	11
588	20250218	093500	420081800	29050	29000	29100	29000	349
589	20250218	093400	409927100	29050	29050	29050	28900	970
590	20250218	093300	381770900	29000	29050	29100	28850	1846
591	20250218	093200	328118700	29100	29050	29100	29050	11
592	20250218	093100	327798750	29050	29050	29050	29050	3
593	20250218	093000	327711600	29050	29050	29050	29000	5
594	20250218	092900	327566500	29050	29050	29050	28900	46
595	20250218	092800	326231000	29000	28900	29050	28900	26
596	20250218	092700	325477350	28900	28900	28900	28900	0
597	20250218	092600	325477350	28900	28950	28950	28900	225
598	20250218	092500	318964850	28900	28950	28950	28900	18
599	20250218	092400	318444150	28850	28850	28850	28850	0
600	20250218	092300	318444150	28850	28850	28850	28850	0
601	20250218	092200	318444150	28850	28900	28900	28850	192
602	20250218	092100	312896800	28900	28950	28950	28900	213
603	20250218	092000	306733100	28900	29150	29200	28900	543
604	20250218	091900	290905550	29050	29100	29100	29000	89
605	20250218	091800	288317450	28950	29000	29200	28850	4173
606	20250218	091700	166945400	28850	29000	29000	28850	225
607	20250218	091600	160422500	29000	29000	29000	29000	33
608	20250218	091500	159465500	28850	28850	28850	28850	0
609	20250218	091400	159465500	28850	28950	28950	28850	23
610	20250218	091300	158799750	28900	28900	28900	28750	58
611	20250218	091200	157127300	28900	28850	28900	28650	1046
612	20250218	091100	126944200	28850	28800	29050	28700	721
613	20250218	091000	106093400	28650	28650	28750	28550	119
614	20250218	090900	102683350	28550	28550	28550	28550	0
615	20250218	090800	102683350	28550	28550	28550	28550	0
616	20250218	090700	102683350	28550	28750	28850	28550	1544
617	20250218	090600	58376300	28850	28700	28900	28600	726
618	20250218	090500	37547000	28550	28550	28550	28550	0
619	20250218	090400	37547000	28550	28950	28950	28550	186
620	20250218	090300	32174700	28550	28850	28850	28300	1095
621	20250218	090200	722650	29000	29000	29000	29000	1
622	20250218	090100	693650	29000	29000	29000	29000	0
623	20250218	090000	693650	29000	28850	29000	28800	24