KissMeData/063080/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	194500	939065200	27300	27300	27300	27300	636
3	20250220	194400	939065200	27300	27300	27300	27300	0
4	20250220	194300	939065200	27300	27300	27300	27300	0
5	20250220	194200	939065200	27300	27300	27300	27300	0
6	20250220	194100	939065200	27300	27300	27300	27300	0
7	20250220	194000	939065200	27300	27300	27300	27300	0
8	20250220	193900	939065200	27300	27300	27300	27300	0
9	20250220	193800	939065200	27300	27300	27300	27300	0
10	20250220	193700	939065200	27300	27300	27300	27300	0
11	20250220	193600	939065200	27300	27300	27300	27300	0
12	20250220	193500	939065200	27300	27300	27300	27300	0
13	20250220	193400	939065200	27300	27300	27300	27300	0
14	20250220	193300	939065200	27300	27300	27300	27300	0
15	20250220	193200	939065200	27300	27300	27300	27300	0
16	20250220	193100	939065200	27300	27300	27300	27300	0
17	20250220	193000	939065200	27300	27300	27300	27300	0
18	20250220	192900	939065200	27300	27300	27300	27300	0
19	20250220	192800	939065200	27300	27300	27300	27300	0
20	20250220	192700	939065200	27300	27300	27300	27300	0
21	20250220	192600	939065200	27300	27300	27300	27300	0
22	20250220	192500	939065200	27300	27300	27300	27300	0
23	20250220	192400	939065200	27300	27300	27300	27300	0
24	20250220	192300	939065200	27300	27300	27300	27300	0
25	20250220	192200	939065200	27300	27300	27300	27300	0
26	20250220	192100	939065200	27300	27300	27300	27300	0
27	20250220	192000	939065200	27300	27300	27300	27300	0
28	20250220	191900	939065200	27300	27300	27300	27300	0
29	20250220	191800	939065200	27300	27300	27300	27300	0
30	20250220	191700	939065200	27300	27300	27300	27300	0
31	20250220	191600	939065200	27300	27300	27300	27300	0
32	20250220	191500	939065200	27300	27300	27300	27300	636
33	20250220	191400	939065200	27300	27300	27300	27300	0
34	20250220	191300	939065200	27300	27300	27300	27300	0
35	20250220	191200	939065200	27300	27300	27300	27300	0
36	20250220	191100	939065200	27300	27300	27300	27300	0
37	20250220	191000	939065200	27300	27300	27300	27300	0
38	20250220	190900	939065200	27300	27300	27300	27300	0
39	20250220	190800	939065200	27300	27300	27300	27300	0
40	20250220	190700	939065200	27300	27300	27300	27300	0
41	20250220	190600	939065200	27300	27300	27300	27300	0
42	20250220	190500	939065200	27300	27300	27300	27300	0
43	20250220	190400	939065200	27300	27300	27300	27300	0
44	20250220	190300	939065200	27300	27300	27300	27300	0
45	20250220	190200	939065200	27300	27300	27300	27300	0
46	20250220	190100	939065200	27300	27300	27300	27300	0
47	20250220	190000	939065200	27300	27300	27300	27300	0
48	20250220	185900	939065200	27300	27300	27300	27300	0
49	20250220	185800	939065200	27300	27300	27300	27300	0
50	20250220	185700	939065200	27300	27300	27300	27300	0
51	20250220	185600	939065200	27300	27300	27300	27300	0
52	20250220	185500	939065200	27300	27300	27300	27300	0
53	20250220	185400	939065200	27300	27300	27300	27300	0
54	20250220	185300	939065200	27300	27300	27300	27300	0
55	20250220	185200	939065200	27300	27300	27300	27300	0
56	20250220	185100	939065200	27300	27300	27300	27300	0
57	20250220	185000	939065200	27300	27300	27300	27300	0
58	20250220	184900	939065200	27300	27300	27300	27300	0
59	20250220	184800	939065200	27300	27300	27300	27300	0
60	20250220	184700	939065200	27300	27300	27300	27300	0
61	20250220	184600	939065200	27300	27300	27300	27300	0
62	20250220	184500	939065200	27300	27300	27300	27300	636
63	20250220	184400	939065200	27300	27300	27300	27300	0
64	20250220	184300	939065200	27300	27300	27300	27300	0
65	20250220	184200	939065200	27300	27300	27300	27300	0
66	20250220	184100	939065200	27300	27300	27300	27300	0
67	20250220	184000	939065200	27300	27300	27300	27300	0
68	20250220	183900	939065200	27300	27300	27300	27300	0
69	20250220	183800	939065200	27300	27300	27300	27300	0
70	20250220	183700	939065200	27300	27300	27300	27300	0
71	20250220	183600	939065200	27300	27300	27300	27300	0
72	20250220	183500	939065200	27300	27300	27300	27300	0
73	20250220	183400	939065200	27300	27300	27300	27300	0
74	20250220	183300	939065200	27300	27300	27300	27300	0
75	20250220	183200	939065200	27300	27300	27300	27300	0
76	20250220	183100	939065200	27300	27300	27300	27300	0
77	20250220	183000	939065200	27300	27300	27300	27300	0
78	20250220	182900	939065200	27300	27300	27300	27300	0
79	20250220	182800	939065200	27300	27300	27300	27300	0
80	20250220	182700	939065200	27300	27300	27300	27300	0
81	20250220	182600	939065200	27300	27300	27300	27300	0
82	20250220	182500	939065200	27300	27300	27300	27300	0
83	20250220	182400	939065200	27300	27300	27300	27300	0
84	20250220	182300	939065200	27300	27300	27300	27300	0
85	20250220	182200	939065200	27300	27300	27300	27300	0
86	20250220	182100	939065200	27300	27300	27300	27300	0
87	20250220	182000	939065200	27300	27300	27300	27300	0
88	20250220	181900	939065200	27300	27300	27300	27300	0
89	20250220	181800	939065200	27300	27300	27300	27300	0
90	20250220	181700	939065200	27300	27300	27300	27300	0
91	20250220	181600	939065200	27300	27300	27300	27300	0
92	20250220	181500	939065200	27300	27300	27300	27300	636
93	20250220	181400	939065200	27300	27300	27300	27300	0
94	20250220	181300	939065200	27300	27300	27300	27300	0
95	20250220	181200	939065200	27300	27300	27300	27300	0
96	20250220	181100	939065200	27300	27300	27300	27300	0
97	20250220	181000	939065200	27300	27300	27300	27300	0
98	20250220	180900	939065200	27300	27300	27300	27300	0
99	20250220	180800	939065200	27300	27300	27300	27300	0
100	20250220	180700	939065200	27300	27300	27300	27300	0
101	20250220	180600	939065200	27300	27300	27300	27300	0
102	20250220	180500	939065200	27300	27300	27300	27300	0
103	20250220	180400	939065200	27300	27300	27300	27300	0
104	20250220	180300	939065200	27300	27300	27300	27300	0
105	20250220	180200	939065200	27300	27300	27300	27300	0
106	20250220	180100	939065200	27300	27300	27300	27300	0
107	20250220	180000	939065200	27300	27300	27300	27300	0
108	20250220	175900	939065200	27300	27300	27300	27300	0
109	20250220	175800	939065200	27300	27300	27300	27300	0
110	20250220	175700	939065200	27300	27300	27300	27300	0
111	20250220	175600	939065200	27300	27300	27300	27300	0
112	20250220	175500	939065200	27300	27300	27300	27300	0
113	20250220	175400	939065200	27300	27300	27300	27300	0
114	20250220	175300	939065200	27300	27300	27300	27300	0
115	20250220	175200	939065200	27300	27300	27300	27300	0
116	20250220	175100	939065200	27300	27300	27300	27300	0
117	20250220	175000	939065200	27300	27300	27300	27300	0
118	20250220	174900	939065200	27300	27300	27300	27300	0
119	20250220	174800	939065200	27300	27300	27300	27300	0
120	20250220	174700	939065200	27300	27300	27300	27300	0
121	20250220	174600	939065200	27300	27300	27300	27300	0
122	20250220	174500	939065200	27300	27300	27300	27300	636
123	20250220	174400	939065200	27300	27300	27300	27300	0
124	20250220	174300	939065200	27300	27300	27300	27300	0
125	20250220	174200	939065200	27300	27300	27300	27300	0
126	20250220	174100	939065200	27300	27300	27300	27300	0
127	20250220	174000	939065200	27300	27300	27300	27300	0
128	20250220	173900	939065200	27300	27300	27300	27300	0
129	20250220	173800	939065200	27300	27300	27300	27300	0
130	20250220	173700	939065200	27300	27300	27300	27300	0
131	20250220	173600	939065200	27300	27300	27300	27300	0
132	20250220	173500	939065200	27300	27300	27300	27300	0
133	20250220	173400	939065200	27300	27300	27300	27300	0
134	20250220	173300	939065200	27300	27300	27300	27300	0
135	20250220	173200	939065200	27300	27300	27300	27300	0
136	20250220	173100	939065200	27300	27300	27300	27300	0
137	20250220	173000	939065200	27300	27300	27300	27300	0
138	20250220	172900	939065200	27300	27300	27300	27300	0
139	20250220	172800	939065200	27300	27300	27300	27300	0
140	20250220	172700	939065200	27300	27300	27300	27300	0
141	20250220	172600	939065200	27300	27300	27300	27300	0
142	20250220	172500	939065200	27300	27300	27300	27300	0
143	20250220	172400	939065200	27300	27300	27300	27300	0
144	20250220	172300	939065200	27300	27300	27300	27300	0
145	20250220	172200	939065200	27300	27300	27300	27300	0
146	20250220	172100	939065200	27300	27300	27300	27300	0
147	20250220	172000	939065200	27300	27300	27300	27300	0
148	20250220	171900	939065200	27300	27300	27300	27300	0
149	20250220	171800	939065200	27300	27300	27300	27300	0
150	20250220	171700	939065200	27300	27300	27300	27300	0
151	20250220	171600	939065200	27300	27300	27300	27300	0
152	20250220	171500	939065200	27300	27300	27300	27300	636
153	20250220	171400	939065200	27300	27300	27300	27300	0
154	20250220	171300	939065200	27300	27300	27300	27300	0
155	20250220	171200	939065200	27300	27300	27300	27300	0
156	20250220	171100	939065200	27300	27300	27300	27300	0
157	20250220	171000	939065200	27300	27300	27300	27300	0
158	20250220	170900	939065200	27300	27300	27300	27300	0
159	20250220	170800	939065200	27300	27300	27300	27300	0
160	20250220	170700	939065200	27300	27300	27300	27300	0
161	20250220	170600	939065200	27300	27300	27300	27300	0
162	20250220	170500	939065200	27300	27300	27300	27300	0
163	20250220	170400	939065200	27300	27300	27300	27300	0
164	20250220	170300	939065200	27300	27300	27300	27300	0
165	20250220	170200	939065200	27300	27300	27300	27300	0
166	20250220	170100	939065200	27300	27300	27300	27300	0
167	20250220	170000	939065200	27300	27300	27300	27300	0
168	20250220	165900	939065200	27300	27300	27300	27300	0
169	20250220	165800	939065200	27300	27300	27300	27300	0
170	20250220	165700	939065200	27300	27300	27300	27300	0
171	20250220	165600	939065200	27300	27300	27300	27300	0
172	20250220	165500	939065200	27300	27300	27300	27300	0
173	20250220	165400	939065200	27300	27300	27300	27300	0
174	20250220	165300	939065200	27300	27300	27300	27300	0
175	20250220	165200	939065200	27300	27300	27300	27300	0
176	20250220	165100	939065200	27300	27300	27300	27300	0
177	20250220	165000	939065200	27300	27300	27300	27300	0
178	20250220	164900	939065200	27300	27300	27300	27300	0
179	20250220	164800	939065200	27300	27300	27300	27300	0
180	20250220	164700	939065200	27300	27300	27300	27300	0
181	20250220	164600	939065200	27300	27300	27300	27300	0
182	20250220	164500	939065200	27300	27300	27300	27300	636
183	20250220	164400	939065200	27300	27300	27300	27300	0
184	20250220	164300	939065200	27300	27300	27300	27300	0
185	20250220	164200	939065200	27300	27300	27300	27300	0
186	20250220	164100	939065200	27300	27300	27300	27300	0
187	20250220	164000	939065200	27300	27300	27300	27300	0
188	20250220	163900	939065200	27300	27300	27300	27300	0
189	20250220	163800	939065200	27300	27300	27300	27300	0
190	20250220	163700	939065200	27300	27300	27300	27300	0
191	20250220	163600	939065200	27300	27300	27300	27300	0
192	20250220	163500	939065200	27300	27300	27300	27300	0
193	20250220	163400	939065200	27300	27300	27300	27300	0
194	20250220	163300	939065200	27300	27300	27300	27300	0
195	20250220	163200	939065200	27300	27300	27300	27300	0
196	20250220	163100	939065200	27300	27300	27300	27300	0
197	20250220	163000	939065200	27300	27300	27300	27300	0
198	20250220	162900	939065200	27300	27300	27300	27300	0
199	20250220	162800	939065200	27300	27300	27300	27300	0
200	20250220	162700	939065200	27300	27300	27300	27300	0
201	20250220	162600	939065200	27300	27300	27300	27300	0
202	20250220	162500	939065200	27300	27300	27300	27300	0
203	20250220	162400	939065200	27300	27300	27300	27300	0
204	20250220	162300	939065200	27300	27300	27300	27300	0
205	20250220	162200	939065200	27300	27300	27300	27300	0
206	20250220	162100	939065200	27300	27300	27300	27300	0
207	20250220	162000	939065200	27300	27300	27300	27300	0
208	20250220	161900	939065200	27300	27300	27300	27300	0
209	20250220	161800	939065200	27300	27300	27300	27300	0
210	20250220	161700	939065200	27300	27300	27300	27300	0
211	20250220	161600	939065200	27300	27300	27300	27300	0
212	20250220	161500	939065200	27300	27300	27300	27300	636
213	20250220	161400	939065200	27300	27300	27300	27300	0
214	20250220	161300	939065200	27300	27300	27300	27300	0
215	20250220	161200	939065200	27300	27300	27300	27300	0
216	20250220	161100	939065200	27300	27300	27300	27300	0
217	20250220	161000	939065200	27300	27300	27300	27300	0
218	20250220	160900	939065200	27300	27300	27300	27300	0
219	20250220	160800	939065200	27300	27300	27300	27300	0
220	20250220	160700	939065200	27300	27300	27300	27300	0
221	20250220	160600	939065200	27300	27300	27300	27300	0
222	20250220	160500	939065200	27300	27300	27300	27300	0
223	20250220	160400	939065200	27300	27300	27300	27300	0
224	20250220	160300	939065200	27300	27300	27300	27300	0
225	20250220	160200	939065200	27300	27300	27300	27300	0
226	20250220	160100	939065200	27300	27300	27300	27300	0
227	20250220	160000	939065200	27300	27300	27300	27300	0
228	20250220	155900	939065200	27300	27300	27300	27300	0
229	20250220	155800	939065200	27300	27300	27300	27300	0
230	20250220	155700	939065200	27300	27300	27300	27300	0
231	20250220	155600	939065200	27300	27300	27300	27300	0
232	20250220	155500	939065200	27300	27300	27300	27300	0
233	20250220	155400	939065200	27300	27300	27300	27300	0
234	20250220	155300	939065200	27300	27300	27300	27300	0
235	20250220	155200	939065200	27300	27300	27300	27300	0
236	20250220	155100	939065200	27300	27300	27300	27300	0
237	20250220	155000	939065200	27300	27300	27300	27300	0
238	20250220	154900	939065200	27300	27300	27300	27300	0
239	20250220	154800	939065200	27300	27300	27300	27300	0
240	20250220	154700	939065200	27300	27300	27300	27300	0
241	20250220	154600	939065200	27300	27300	27300	27300	0
242	20250220	154500	939065200	27300	27300	27300	27300	636
243	20250220	154400	939065200	27300	27300	27300	27300	0
244	20250220	154300	939065200	27300	27300	27300	27300	0
245	20250220	154200	939065200	27300	27300	27300	27300	0
246	20250220	154100	939065200	27300	27300	27300	27300	0
247	20250220	154000	939065200	27300	27300	27300	27300	0
248	20250220	153900	939065200	27300	27300	27300	27300	0
249	20250220	153800	939065200	27300	27300	27300	27300	0
250	20250220	153700	939065200	27300	27300	27300	27300	0
251	20250220	153600	939065200	27300	27300	27300	27300	0
252	20250220	153500	939065200	27300	27300	27300	27300	0
253	20250220	153400	939065200	27300	27300	27300	27300	0
254	20250220	153300	939065200	27300	27300	27300	27300	0
255	20250220	153200	939065200	27300	27300	27300	27300	0
256	20250220	153100	939065200	27300	27300	27300	27300	0
257	20250220	153000	939065200	27300	27300	27300	27300	636
258	20250220	152900	921702400	27200	27200	27200	27200	0
259	20250220	152800	921702400	27200	27200	27200	27200	0
260	20250220	152700	921702400	27200	27200	27200	27200	0
261	20250220	152600	921702400	27200	27200	27200	27200	0
262	20250220	152500	921702400	27200	27200	27200	27200	0
263	20250220	152400	921702400	27200	27200	27200	27200	0
264	20250220	152300	921702400	27200	27200	27200	27200	0
265	20250220	152200	921702400	27200	27200	27200	27200	0
266	20250220	152100	921702400	27200	27200	27200	27200	0
267	20250220	152000	921702400	27200	27200	27200	27200	0
268	20250220	151900	921702400	27200	27100	27200	27100	197
269	20250220	151800	916356200	27100	27150	27150	27100	122
270	20250220	151700	913049650	27150	27100	27150	27100	27
271	20250220	151600	912317600	27150	27150	27150	27100	94
272	20250220	151500	909767750	27150	27150	27150	27150	0
273	20250220	151400	909767750	27150	27100	27150	27100	130
274	20250220	151300	906243150	27100	27100	27100	27100	3
275	20250220	151200	906161850	27100	27100	27100	27050	67
276	20250220	151100	904348650	27100	27100	27100	27100	0
277	20250220	151000	904348650	27100	27100	27100	27100	0
278	20250220	150900	904348650	27100	27100	27100	27100	67
279	20250220	150800	902532950	27100	27100	27100	27100	0
280	20250220	150700	902532950	27100	27100	27100	27100	0
281	20250220	150600	902532950	27100	27050	27100	27050	75
282	20250220	150500	900504150	27100	27100	27100	27100	1
283	20250220	150400	900477050	27050	27050	27050	27050	0
284	20250220	150300	900477050	27050	27050	27050	27050	0
285	20250220	150200	900477050	27050	27050	27050	27050	0
286	20250220	150100	900477050	27050	27050	27050	27050	0
287	20250220	150000	900477050	27050	27000	27050	27000	309
288	20250220	145900	892118850	27050	27050	27050	27050	5
289	20250220	145800	891983600	27000	27000	27000	27000	0
290	20250220	145700	891983600	27000	27000	27000	27000	30
291	20250220	145600	891173600	26950	26950	26950	26950	0
292	20250220	145500	891173600	26950	26950	26950	26950	63
293	20250220	145400	889475750	27000	27000	27000	27000	0
294	20250220	145300	889475750	27000	27000	27000	27000	0
295	20250220	145200	889475750	27000	27000	27000	27000	100
296	20250220	145100	886775750	26900	26900	26900	26900	0
297	20250220	145000	886775750	26900	26900	26900	26900	99
298	20250220	144900	884112650	26900	26900	26900	26900	0
299	20250220	144800	884112650	26900	27000	27000	26900	15
300	20250220	144700	883708950	27000	27000	27000	27000	0
301	20250220	144600	883708950	27000	27000	27000	27000	0
302	20250220	144500	883708950	27000	27000	27000	27000	0
303	20250220	144400	883708950	27000	27000	27000	27000	1
304	20250220	144300	883681950	27000	27000	27000	27000	0
305	20250220	144200	883681950	27000	27000	27000	27000	0
306	20250220	144100	883681950	27000	27000	27000	27000	0
307	20250220	144000	883681950	27000	27000	27000	27000	155
308	20250220	143900	879496950	27000	27000	27000	27000	0
309	20250220	143800	879496950	27000	27000	27000	27000	101
310	20250220	143700	876769950	26900	26900	26900	26900	0
311	20250220	143600	876769950	26900	26900	26900	26900	0
312	20250220	143500	876769950	26900	26900	26900	26900	0
313	20250220	143400	876769950	26900	26900	26900	26900	0
314	20250220	143300	876769950	26900	26950	26950	26900	869
315	20250220	143200	853390300	26900	26900	26900	26900	0
316	20250220	143100	853390300	26900	26900	26900	26900	0
317	20250220	143000	853390300	26900	26900	26900	26900	0
318	20250220	142900	853390300	26900	26900	26900	26900	0
319	20250220	142800	853390300	26900	26900	26900	26900	0
320	20250220	142700	853390300	26900	26900	26900	26900	0
321	20250220	142600	853390300	26900	26900	26900	26900	46
322	20250220	142500	852152900	26900	26900	26900	26900	0
323	20250220	142400	852152900	26900	26950	26950	26900	135
324	20250220	142300	848516700	27000	27000	27000	27000	1
325	20250220	142200	848489700	27000	27000	27000	26950	74
326	20250220	142100	846493550	27000	27000	27000	27000	0
327	20250220	142000	846493550	27000	27000	27000	27000	0
328	20250220	141900	846493550	27000	27000	27000	27000	0
329	20250220	141800	846493550	27000	27000	27000	27000	0
330	20250220	141700	846493550	27000	27000	27000	27000	0
331	20250220	141600	846493550	27000	27000	27000	27000	0
332	20250220	141500	846493550	27000	27000	27000	27000	280
333	20250220	141400	838933550	27050	27050	27050	27050	0
334	20250220	141300	838933550	27050	27050	27050	27050	33
335	20250220	141200	838040900	27050	27050	27150	27050	59
336	20250220	141100	836444850	27050	27200	27200	27050	234
337	20250220	141000	830112450	27350	27350	27350	27350	0
338	20250220	140900	830112450	27350	27350	27350	27350	0
339	20250220	140800	830112450	27350	27350	27350	27350	0
340	20250220	140700	830112450	27350	27000	27350	27000	102
341	20250220	140600	827348950	27000	27000	27000	27000	1
342	20250220	140500	827321950	27000	27000	27000	27000	202
343	20250220	140400	821867950	27100	27100	27100	27100	0
344	20250220	140300	821867950	27100	27100	27100	27100	100
345	20250220	140200	819157950	27100	27000	27100	27000	2
346	20250220	140100	819103850	27050	27050	27050	27050	54
347	20250220	140000	817643150	27050	27050	27050	27050	0
348	20250220	135900	817643150	27050	27050	27050	27050	10
349	20250220	135800	817372650	27050	27050	27050	27050	0
350	20250220	135700	817372650	27050	27050	27050	27050	0
351	20250220	135600	817372650	27050	27050	27050	27050	0
352	20250220	135500	817372650	27050	27050	27050	27050	10
353	20250220	135400	817102150	27050	27050	27050	27050	5
354	20250220	135300	816966900	27000	27000	27000	27000	4
355	20250220	135200	816858900	27000	27000	27000	27000	0
356	20250220	135100	816858900	27000	27000	27000	27000	0
357	20250220	135000	816858900	27000	26950	27000	26950	517
358	20250220	134900	802915900	26950	26950	26950	26950	0
359	20250220	134800	802915900	26950	27000	27000	26800	286
360	20250220	134700	795232000	26950	26950	26950	26950	0
361	20250220	134600	795232000	26950	26950	26950	26950	7
362	20250220	134500	795043350	26950	27050	27050	26900	637
363	20250220	134400	777851350	27050	27050	27050	27050	199
364	20250220	134300	772468400	27150	27150	27150	27150	0
365	20250220	134200	772468400	27150	27150	27150	27150	3
366	20250220	134100	772386950	27150	27150	27150	27150	0
367	20250220	134000	772386950	27150	27100	27150	27050	506
368	20250220	133900	758675750	27150	27200	27200	27150	114
369	20250220	133800	755580600	27150	27150	27150	27150	0
370	20250220	133700	755580600	27150	27150	27150	27150	50
371	20250220	133600	754223100	27100	27150	27150	27100	15
372	20250220	133500	753815900	27150	27150	27150	27150	0
373	20250220	133400	753815900	27150	27150	27150	27150	0
374	20250220	133300	753815900	27150	27150	27150	27150	0
375	20250220	133200	753815900	27150	27150	27150	27150	2
376	20250220	133100	753761600	27150	27150	27150	27150	50
377	20250220	133000	752404100	27150	27150	27150	27150	0
378	20250220	132900	752404100	27150	27150	27150	27150	44
379	20250220	132800	751209500	27150	27150	27150	27150	154
380	20250220	132700	747028400	27150	27150	27150	27150	50
381	20250220	132600	745670900	27150	27150	27150	27150	50
382	20250220	132500	744313400	27150	27200	27200	27150	13
383	20250220	132400	743959950	27150	27150	27150	27150	0
384	20250220	132300	743959950	27150	27200	27200	27150	53
385	20250220	132200	742518400	27200	27200	27200	27200	8
386	20250220	132100	742300800	27200	27200	27200	27200	0
387	20250220	132000	742300800	27200	27200	27200	27200	0
388	20250220	131900	742300800	27200	27200	27200	27200	0
389	20250220	131800	742300800	27200	27200	27200	27200	727
390	20250220	131700	722526400	27250	27250	27250	27250	343
391	20250220	131600	713179650	27300	27300	27300	27300	15
392	20250220	131500	712770150	27300	27300	27300	27300	5
393	20250220	131400	712633650	27300	27300	27300	27300	10
394	20250220	131300	712360650	27300	27300	27300	27300	11
395	20250220	131200	712060350	27300	27300	27300	27300	8
396	20250220	131100	711841950	27350	27350	27350	27350	0
397	20250220	131000	711841950	27350	27350	27350	27350	0
398	20250220	130900	711841950	27350	27350	27350	27350	0
399	20250220	130800	711841950	27350	27350	27350	27350	1
400	20250220	130700	711814600	27350	27350	27350	27350	5
401	20250220	130600	711677850	27300	27300	27300	27300	255
402	20250220	130500	704716350	27350	27350	27350	27350	0
403	20250220	130400	704716350	27350	27350	27350	27350	12
404	20250220	130300	704388150	27350	27350	27350	27350	20
405	20250220	130200	703841150	27350	27350	27350	27350	0
406	20250220	130100	703841150	27350	27350	27350	27350	1
407	20250220	130000	703813800	27350	27350	27350	27350	0
408	20250220	125900	703813800	27350	27350	27350	27350	2
409	20250220	125800	703759100	27300	27300	27300	27300	0
410	20250220	125700	703759100	27300	27300	27300	27300	0
411	20250220	125600	703759100	27300	27300	27300	27300	0
412	20250220	125500	703759100	27300	27300	27300	27300	0
413	20250220	125400	703759100	27300	27300	27300	27300	0
414	20250220	125300	703759100	27300	27300	27300	27300	0
415	20250220	125200	703759100	27300	27300	27300	27300	0
416	20250220	125100	703759100	27300	27300	27300	27300	0
417	20250220	125000	703759100	27300	27300	27300	27300	0
418	20250220	124900	703759100	27300	27300	27300	27300	0
419	20250220	124800	703759100	27300	27300	27300	27300	40
420	20250220	124700	702667100	27300	27300	27300	27300	0
421	20250220	124600	702667100	27300	27300	27300	27300	0
422	20250220	124500	702667100	27300	27300	27300	27300	0
423	20250220	124400	702667100	27300	27300	27300	27300	0
424	20250220	124300	702667100	27300	27300	27300	27300	7
425	20250220	124200	702476000	27350	27350	27350	27350	0
426	20250220	124100	702476000	27350	27350	27350	27350	1
427	20250220	124000	702448650	27300	27300	27300	27300	2
428	20250220	123900	702394050	27300	27300	27300	27300	40
429	20250220	123800	701302050	27300	27300	27300	27300	0
430	20250220	123700	701302050	27300	27300	27300	27300	233
431	20250220	123600	694941150	27300	27300	27300	27300	162
432	20250220	123500	690518550	27350	27350	27350	27350	0
433	20250220	123400	690518550	27350	27350	27350	27350	2
434	20250220	123300	690463850	27350	27350	27350	27350	0
435	20250220	123200	690463850	27350	27350	27350	27300	56
436	20250220	123100	688934750	27300	27300	27300	27300	0
437	20250220	123000	688934750	27300	27350	27350	27300	336
438	20250220	122900	679749250	27400	27400	27400	27400	1
439	20250220	122800	679721850	27350	27350	27350	27350	0
440	20250220	122700	679721850	27350	27350	27350	27350	0
441	20250220	122600	679721850	27350	27350	27350	27350	0
442	20250220	122500	679721850	27350	27350	27350	27350	335
443	20250220	122400	670559600	27300	27300	27300	27300	0
444	20250220	122300	670559600	27300	27300	27300	27300	10
445	20250220	122200	670286600	27300	27300	27300	27300	50
446	20250220	122100	668921600	27350	27350	27350	27350	120
447	20250220	122000	665639600	27350	27350	27350	27350	33
448	20250220	121900	664737050	27350	27350	27350	27350	60
449	20250220	121800	663096050	27350	27350	27350	27350	0
450	20250220	121700	663096050	27350	27350	27350	27350	130
451	20250220	121600	659540550	27350	27350	27350	27350	271
452	20250220	121500	652128700	27300	27300	27300	27300	0
453	20250220	121400	652128700	27300	27300	27300	27300	0
454	20250220	121300	652128700	27300	27300	27300	27300	70
455	20250220	121200	650217700	27300	27300	27300	27300	127
456	20250220	121100	646750600	27300	27300	27300	27300	150
457	20250220	121000	642655600	27350	27400	27400	27350	310
458	20250220	120900	634176100	27400	27400	27400	27400	152
459	20250220	120800	630011300	27400	27400	27400	27400	40
460	20250220	120700	628915300	27400	27400	27400	27400	70
461	20250220	120600	626997300	27400	27400	27400	27400	60
462	20250220	120500	625353300	27500	27500	27500	27500	0
463	20250220	120400	625353300	27500	27500	27500	27500	1
464	20250220	120300	625325800	27500	27500	27500	27500	20
465	20250220	120200	624775800	27450	27450	27450	27450	35
466	20250220	120100	623815050	27400	27400	27400	27400	693
467	20250220	120000	604826850	27400	27400	27400	27400	307
468	20250220	115900	596415050	27400	27400	27400	27400	150
469	20250220	115800	592305050	27400	27400	27400	27400	12
470	20250220	115700	591976250	27400	27400	27400	27400	0
471	20250220	115600	591976250	27400	27400	27400	27400	0
472	20250220	115500	591976250	27400	27400	27400	27400	1
473	20250220	115400	591948850	27400	27400	27400	27400	0
474	20250220	115300	591948850	27400	27400	27400	27400	0
475	20250220	115200	591948850	27400	27400	27400	27400	0
476	20250220	115100	591948850	27400	27400	27400	27400	0
477	20250220	115000	591948850	27400	27400	27400	27400	0
478	20250220	114900	591948850	27400	27400	27400	27400	0
479	20250220	114800	591948850	27400	27400	27400	27400	0
480	20250220	114700	591948850	27400	27400	27400	27400	1
481	20250220	114600	591921450	27400	27400	27400	27400	80
482	20250220	114500	589729450	27500	27500	27500	27500	0
483	20250220	114400	589729450	27500	27500	27500	27500	0
484	20250220	114300	589729450	27500	27500	27500	27500	0
485	20250220	114200	589729450	27500	27500	27500	27500	9
486	20250220	114100	589481950	27500	27500	27500	27500	0
487	20250220	114000	589481950	27500	27500	27500	27500	0
488	20250220	113900	589481950	27500	27500	27500	27500	0
489	20250220	113800	589481950	27500	27500	27500	27500	0
490	20250220	113700	589481950	27500	27500	27500	27500	100
491	20250220	113600	586731950	27400	27400	27400	27400	0
492	20250220	113500	586731950	27400	27400	27400	27400	100
493	20250220	113400	583991950	27400	27400	27400	27400	0
494	20250220	113300	583991950	27400	27400	27400	27400	25
495	20250220	113200	583306950	27450	27450	27450	27450	92
496	20250220	113100	580781550	27400	27400	27400	27400	0
497	20250220	113000	580781550	27400	27400	27400	27400	0
498	20250220	112900	580781550	27400	27400	27400	27400	0
499	20250220	112800	580781550	27400	27400	27400	27400	0
500	20250220	112700	580781550	27400	27400	27400	27400	30
501	20250220	112600	579959550	27400	27400	27400	27400	5
502	20250220	112500	579822550	27450	27400	27450	27400	126
503	20250220	112400	576364350	27350	27400	27400	27350	31
504	20250220	112300	575515450	27400	27400	27400	27400	91
505	20250220	112200	573022050	27400	27350	27450	27350	73
506	20250220	112100	571023700	27350	27500	27500	27350	647
507	20250220	112000	553277450	27550	27550	27550	27550	0
508	20250220	111900	553277450	27550	27550	27550	27550	5
509	20250220	111800	553139700	27550	27450	27550	27450	4
510	20250220	111700	553029800	27450	27500	27500	27450	64
511	20250220	111600	551269900	27450	27450	27450	27450	0
512	20250220	111500	551269900	27450	27450	27450	27450	0
513	20250220	111400	551269900	27450	27450	27450	27450	0
514	20250220	111300	551269900	27450	27450	27450	27450	0
515	20250220	111200	551269900	27450	27450	27450	27450	182
516	20250220	111100	546274000	27450	27450	27450	27450	0
517	20250220	111000	546274000	27450	27450	27450	27450	0
518	20250220	110900	546274000	27450	27450	27450	27450	0
519	20250220	110800	546274000	27450	27450	27450	27450	0
520	20250220	110700	546274000	27450	27450	27450	27450	1
521	20250220	110600	546246550	27500	27500	27500	27500	8
522	20250220	110500	546026550	27500	27500	27500	27500	0
523	20250220	110400	546026550	27500	27500	27500	27500	0
524	20250220	110300	546026550	27500	27500	27500	27500	0
525	20250220	110200	546026550	27500	27500	27500	27500	50
526	20250220	110100	544651550	27500	27500	27500	27500	0
527	20250220	110000	544651550	27500	27500	27500	27500	54
528	20250220	105900	543166550	27500	27500	27500	27500	10
529	20250220	105800	542891550	27500	27500	27500	27500	0
530	20250220	105700	542891550	27500	27500	27500	27500	0
531	20250220	105600	542891550	27500	27500	27500	27500	0
532	20250220	105500	542891550	27500	27500	27500	27500	17
533	20250220	105400	542424050	27500	27500	27500	27500	0
534	20250220	105300	542424050	27500	27500	27500	27500	74
535	20250220	105200	540389050	27450	27500	27500	27450	6
536	20250220	105100	540224100	27500	27500	27500	27500	7
537	20250220	105000	540031600	27500	27500	27500	27500	1
538	20250220	104900	540004100	27500	27500	27500	27500	52
539	20250220	104800	538574100	27500	27500	27500	27500	19
540	20250220	104700	538051600	27500	27500	27500	27500	10
541	20250220	104600	537776600	27550	27550	27550	27550	50
542	20250220	104500	536399100	27550	27500	27550	27500	100
543	20250220	104400	533647750	27450	27450	27450	27450	36
544	20250220	104300	532659550	27450	27450	27450	27450	0
545	20250220	104200	532659550	27450	27500	27500	27450	7
546	20250220	104100	532467250	27550	27550	27550	27550	51
547	20250220	104000	531062200	27550	27550	27550	27550	0
548	20250220	103900	531062200	27550	27550	27550	27550	0
549	20250220	103800	531062200	27550	27550	27550	27550	3
550	20250220	103700	530979550	27550	27550	27550	27550	10
551	20250220	103600	530704050	27550	27450	27550	27450	2
552	20250220	103500	530649050	27450	27450	27450	27450	0
553	20250220	103400	530649050	27450	27450	27450	27450	3
554	20250220	103300	530566700	27450	27450	27450	27450	140
555	20250220	103200	526723700	27450	27450	27450	27450	0
556	20250220	103100	526723700	27450	27450	27450	27450	100
557	20250220	103000	523978700	27500	27500	27500	27500	20
558	20250220	102900	523428700	27450	27450	27450	27450	0
559	20250220	102800	523428700	27450	27500	27500	27450	92
560	20250220	102700	520902800	27550	27550	27550	27550	0
561	20250220	102600	520902800	27550	27500	27550	27500	85
562	20250220	102500	518564350	27500	27500	27500	27500	15
563	20250220	102400	518151850	27600	27500	27600	27500	10
564	20250220	102300	517876350	27500	27650	27650	27500	190
565	20250220	102200	512642850	27650	27650	27650	27650	50
566	20250220	102100	511260350	27650	27650	27650	27650	0
567	20250220	102000	511260350	27650	27650	27650	27650	3
568	20250220	101900	511177400	27700	27700	27700	27700	6
569	20250220	101800	511011200	27700	27700	27700	27700	20
570	20250220	101700	510457200	27700	27650	27700	27650	100
571	20250220	101600	507689000	27650	27600	27650	27600	51
572	20250220	101500	506280950	27600	27550	27600	27550	101
573	20250220	101400	503493400	27500	27500	27500	27500	100
574	20250220	101300	500743400	27450	27450	27450	27450	1
575	20250220	101200	500715950	27450	27450	27450	27450	116
576	20250220	101100	497531750	27400	27450	27450	27400	179
577	20250220	101000	492622950	27450	27450	27450	27450	20
578	20250220	100900	492073950	27450	27450	27450	27450	0
579	20250220	100800	492073950	27450	27450	27450	27450	0
580	20250220	100700	492073950	27450	27500	27500	27450	206
581	20250220	100600	486419200	27500	27500	27500	27500	0
582	20250220	100500	486419200	27500	27600	27600	27500	527
583	20250220	100400	471925800	27600	27600	27600	27600	0
584	20250220	100300	471925800	27600	27500	27600	27500	4
585	20250220	100200	471815600	27600	27600	27600	27600	1
586	20250220	100100	471788000	27600	27600	27600	27600	1
587	20250220	100000	471760400	27600	27550	27600	27550	239
588	20250220	095900	465175000	27550	27550	27550	27550	9
589	20250220	095800	464927050	27500	27500	27500	27500	0
590	20250220	095700	464927050	27500	27500	27500	27500	0
591	20250220	095600	464927050	27500	27500	27500	27500	0
592	20250220	095500	464927050	27500	27500	27500	27500	107
593	20250220	095400	461984550	27500	27500	27550	27500	189
594	20250220	095300	456782000	27550	27550	27550	27550	1
595	20250220	095200	456754450	27550	27550	27550	27550	75
596	20250220	095100	454688200	27650	27650	27650	27650	99
597	20250220	095000	451950850	27650	27650	27650	27650	0
598	20250220	094900	451950850	27650	27500	27650	27500	549
599	20250220	094800	436853200	27500	27500	27500	27500	20
600	20250220	094700	436303200	27500	27500	27500	27500	0
601	20250220	094600	436303200	27500	27500	27500	27500	186
602	20250220	094500	431188200	27500	27600	27600	27500	58
603	20250220	094400	429590900	27650	27600	27650	27600	46
604	20250220	094300	428321000	27500	27500	27500	27500	4
605	20250220	094200	428211000	27550	27550	27550	27550	90
606	20250220	094100	425731500	27550	27550	27550	27500	45
607	20250220	094000	424492400	27550	27550	27550	27550	76
608	20250220	093900	422398600	27600	27600	27600	27600	0
609	20250220	093800	422398600	27600	27600	27650	27600	240
610	20250220	093700	415774500	27550	27550	27550	27550	0
611	20250220	093600	415774500	27550	27550	27550	27550	84
612	20250220	093500	413460300	27500	27500	27500	27500	0
613	20250220	093400	413460300	27500	27550	27550	27500	82
614	20250220	093300	411204300	27550	27550	27550	27550	3
615	20250220	093200	411121650	27550	27550	27550	27550	0
616	20250220	093100	411121650	27550	27650	27650	27550	371
617	20250220	093000	400874000	27650	27600	27650	27600	4
618	20250220	092900	400763550	27650	27650	27650	27650	0
619	20250220	092800	400763550	27650	27600	27650	27600	133
620	20250220	092700	397090100	27600	27600	27600	27600	10
621	20250220	092600	396814100	27650	27650	27650	27600	146
622	20250220	092500	392781900	27600	27650	27650	27600	201
623	20250220	092400	387228050	27650	27750	27750	27650	375
624	20250220	092300	376846600	27750	27750	27800	27750	172
625	20250220	092200	372072350	27750	27750	27750	27750	119
626	20250220	092100	368770100	27750	27750	27750	27750	21
627	20250220	092000	368187350	27750	27700	27800	27700	264
628	20250220	091900	360866350	27650	27650	27650	27650	0
629	20250220	091800	360866350	27650	27550	27700	27550	55
630	20250220	091700	359347750	27500	27750	27800	27500	1317
631	20250220	091600	323031750	27750	27800	27800	27750	139
632	20250220	091500	319174450	27800	27800	27850	27800	136
633	20250220	091400	315389450	27750	27750	28000	27750	285
634	20250220	091300	307470300	27800	27800	27800	27750	570
635	20250220	091200	291633200	27750	27850	27850	27750	432
636	20250220	091100	279606450	27850	27850	27950	27850	286
637	20250220	091000	271636350	27850	27900	28000	27800	366
638	20250220	090900	261422400	27950	28000	28000	27950	303
639	20250220	090800	252938700	28050	28200	28200	28000	779
640	20250220	090700	231057150	28200	28000	28200	28000	1138
641	20250220	090600	199045600	27850	27850	28050	27400	941
642	20250220	090500	172845650	28050	27950	28150	27950	1496
643	20250220	090400	130847100	27950	27500	28000	27500	2792
644	20250220	090300	53276600	27500	27500	27500	27500	254
645	20250220	090200	46291600	27500	27650	27650	27500	117
646	20250220	090100	43061050	27650	27700	27700	27350	186
647	20250220	090000	37918300	27350	27700	27700	27350	1372