KissMeData/334890/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	212600	216006735	4375	4375	4375	4375	74
3	20250221	212500	216006735	4375	4375	4375	4375	0
4	20250221	212400	216006735	4375	4375	4375	4375	0
5	20250221	212300	216006735	4375	4375	4375	4375	0
6	20250221	212200	216006735	4375	4375	4375	4375	0
7	20250221	212100	216006735	4375	4375	4375	4375	0
8	20250221	212000	216006735	4375	4375	4375	4375	0
9	20250221	211900	216006735	4375	4375	4375	4375	0
10	20250221	211800	216006735	4375	4375	4375	4375	0
11	20250221	211700	216006735	4375	4375	4375	4375	0
12	20250221	211600	216006735	4375	4375	4375	4375	0
13	20250221	211500	216006735	4375	4375	4375	4375	0
14	20250221	211400	216006735	4375	4375	4375	4375	0
15	20250221	211300	216006735	4375	4375	4375	4375	0
16	20250221	211200	216006735	4375	4375	4375	4375	0
17	20250221	211100	216006735	4375	4375	4375	4375	0
18	20250221	211000	216006735	4375	4375	4375	4375	0
19	20250221	210900	216006735	4375	4375	4375	4375	0
20	20250221	210800	216006735	4375	4375	4375	4375	0
21	20250221	210700	216006735	4375	4375	4375	4375	0
22	20250221	210600	216006735	4375	4375	4375	4375	0
23	20250221	210500	216006735	4375	4375	4375	4375	0
24	20250221	210400	216006735	4375	4375	4375	4375	0
25	20250221	210300	216006735	4375	4375	4375	4375	0
26	20250221	210200	216006735	4375	4375	4375	4375	0
27	20250221	210100	216006735	4375	4375	4375	4375	0
28	20250221	210000	216006735	4375	4375	4375	4375	0
29	20250221	205900	216006735	4375	4375	4375	4375	0
30	20250221	205800	216006735	4375	4375	4375	4375	0
31	20250221	205700	216006735	4375	4375	4375	4375	0
32	20250221	205600	216006735	4375	4375	4375	4375	74
33	20250221	205500	216006735	4375	4375	4375	4375	0
34	20250221	205400	216006735	4375	4375	4375	4375	0
35	20250221	205300	216006735	4375	4375	4375	4375	0
36	20250221	205200	216006735	4375	4375	4375	4375	0
37	20250221	205100	216006735	4375	4375	4375	4375	0
38	20250221	205000	216006735	4375	4375	4375	4375	0
39	20250221	204900	216006735	4375	4375	4375	4375	0
40	20250221	204800	216006735	4375	4375	4375	4375	0
41	20250221	204700	216006735	4375	4375	4375	4375	0
42	20250221	204600	216006735	4375	4375	4375	4375	0
43	20250221	204500	216006735	4375	4375	4375	4375	0
44	20250221	204400	216006735	4375	4375	4375	4375	0
45	20250221	204300	216006735	4375	4375	4375	4375	0
46	20250221	204200	216006735	4375	4375	4375	4375	0
47	20250221	204100	216006735	4375	4375	4375	4375	0
48	20250221	204000	216006735	4375	4375	4375	4375	0
49	20250221	203900	216006735	4375	4375	4375	4375	0
50	20250221	203800	216006735	4375	4375	4375	4375	0
51	20250221	203700	216006735	4375	4375	4375	4375	0
52	20250221	203600	216006735	4375	4375	4375	4375	0
53	20250221	203500	216006735	4375	4375	4375	4375	0
54	20250221	203400	216006735	4375	4375	4375	4375	0
55	20250221	203300	216006735	4375	4375	4375	4375	0
56	20250221	203200	216006735	4375	4375	4375	4375	0
57	20250221	203100	216006735	4375	4375	4375	4375	0
58	20250221	203000	216006735	4375	4375	4375	4375	0
59	20250221	202900	216006735	4375	4375	4375	4375	0
60	20250221	202800	216006735	4375	4375	4375	4375	0
61	20250221	202700	216006735	4375	4375	4375	4375	0
62	20250221	202600	216006735	4375	4375	4375	4375	74
63	20250221	202500	216006735	4375	4375	4375	4375	0
64	20250221	202400	216006735	4375	4375	4375	4375	0
65	20250221	202300	216006735	4375	4375	4375	4375	0
66	20250221	202200	216006735	4375	4375	4375	4375	0
67	20250221	202100	216006735	4375	4375	4375	4375	0
68	20250221	202000	216006735	4375	4375	4375	4375	0
69	20250221	201900	216006735	4375	4375	4375	4375	0
70	20250221	201800	216006735	4375	4375	4375	4375	0
71	20250221	201700	216006735	4375	4375	4375	4375	0
72	20250221	201600	216006735	4375	4375	4375	4375	0
73	20250221	201500	216006735	4375	4375	4375	4375	0
74	20250221	201400	216006735	4375	4375	4375	4375	0
75	20250221	201300	216006735	4375	4375	4375	4375	0
76	20250221	201200	216006735	4375	4375	4375	4375	0
77	20250221	201100	216006735	4375	4375	4375	4375	0
78	20250221	201000	216006735	4375	4375	4375	4375	0
79	20250221	200900	216006735	4375	4375	4375	4375	0
80	20250221	200800	216006735	4375	4375	4375	4375	0
81	20250221	200700	216006735	4375	4375	4375	4375	0
82	20250221	200600	216006735	4375	4375	4375	4375	0
83	20250221	200500	216006735	4375	4375	4375	4375	0
84	20250221	200400	216006735	4375	4375	4375	4375	0
85	20250221	200300	216006735	4375	4375	4375	4375	0
86	20250221	200200	216006735	4375	4375	4375	4375	0
87	20250221	200100	216006735	4375	4375	4375	4375	0
88	20250221	200000	216006735	4375	4375	4375	4375	0
89	20250221	195900	216006735	4375	4375	4375	4375	0
90	20250221	195800	216006735	4375	4375	4375	4375	0
91	20250221	195700	216006735	4375	4375	4375	4375	0
92	20250221	195600	216006735	4375	4375	4375	4375	74
93	20250221	195500	216006735	4375	4375	4375	4375	0
94	20250221	195400	216006735	4375	4375	4375	4375	0
95	20250221	195300	216006735	4375	4375	4375	4375	0
96	20250221	195200	216006735	4375	4375	4375	4375	0
97	20250221	195100	216006735	4375	4375	4375	4375	0
98	20250221	195000	216006735	4375	4375	4375	4375	0
99	20250221	194900	216006735	4375	4375	4375	4375	0
100	20250221	194800	216006735	4375	4375	4375	4375	0
101	20250221	194700	216006735	4375	4375	4375	4375	0
102	20250221	194600	216006735	4375	4375	4375	4375	0
103	20250221	194500	216006735	4375	4375	4375	4375	0
104	20250221	194400	216006735	4375	4375	4375	4375	0
105	20250221	194300	216006735	4375	4375	4375	4375	0
106	20250221	194200	216006735	4375	4375	4375	4375	0
107	20250221	194100	216006735	4375	4375	4375	4375	0
108	20250221	194000	216006735	4375	4375	4375	4375	0
109	20250221	193900	216006735	4375	4375	4375	4375	0
110	20250221	193800	216006735	4375	4375	4375	4375	0
111	20250221	193700	216006735	4375	4375	4375	4375	0
112	20250221	193600	216006735	4375	4375	4375	4375	0
113	20250221	193500	216006735	4375	4375	4375	4375	0
114	20250221	193400	216006735	4375	4375	4375	4375	0
115	20250221	193300	216006735	4375	4375	4375	4375	0
116	20250221	193200	216006735	4375	4375	4375	4375	0
117	20250221	193100	216006735	4375	4375	4375	4375	0
118	20250221	193000	216006735	4375	4375	4375	4375	0
119	20250221	192900	216006735	4375	4375	4375	4375	0
120	20250221	192800	216006735	4375	4375	4375	4375	0
121	20250221	192700	216006735	4375	4375	4375	4375	0
122	20250221	192600	216006735	4375	4375	4375	4375	74
123	20250221	192500	216006735	4375	4375	4375	4375	0
124	20250221	192400	216006735	4375	4375	4375	4375	0
125	20250221	192300	216006735	4375	4375	4375	4375	0
126	20250221	192200	216006735	4375	4375	4375	4375	0
127	20250221	192100	216006735	4375	4375	4375	4375	0
128	20250221	192000	216006735	4375	4375	4375	4375	0
129	20250221	191900	216006735	4375	4375	4375	4375	0
130	20250221	191800	216006735	4375	4375	4375	4375	0
131	20250221	191700	216006735	4375	4375	4375	4375	0
132	20250221	191600	216006735	4375	4375	4375	4375	0
133	20250221	191500	216006735	4375	4375	4375	4375	0
134	20250221	191400	216006735	4375	4375	4375	4375	0
135	20250221	191300	216006735	4375	4375	4375	4375	0
136	20250221	191200	216006735	4375	4375	4375	4375	0
137	20250221	191100	216006735	4375	4375	4375	4375	0
138	20250221	191000	216006735	4375	4375	4375	4375	0
139	20250221	190900	216006735	4375	4375	4375	4375	0
140	20250221	190800	216006735	4375	4375	4375	4375	0
141	20250221	190700	216006735	4375	4375	4375	4375	0
142	20250221	190600	216006735	4375	4375	4375	4375	0
143	20250221	190500	216006735	4375	4375	4375	4375	0
144	20250221	190400	216006735	4375	4375	4375	4375	0
145	20250221	190300	216006735	4375	4375	4375	4375	0
146	20250221	190200	216006735	4375	4375	4375	4375	0
147	20250221	190100	216006735	4375	4375	4375	4375	0
148	20250221	190000	216006735	4375	4375	4375	4375	0
149	20250221	185900	216006735	4375	4375	4375	4375	0
150	20250221	185800	216006735	4375	4375	4375	4375	0
151	20250221	185700	216006735	4375	4375	4375	4375	0
152	20250221	185600	216006735	4375	4375	4375	4375	74
153	20250221	185500	216006735	4375	4375	4375	4375	0
154	20250221	185400	216006735	4375	4375	4375	4375	0
155	20250221	185300	216006735	4375	4375	4375	4375	0
156	20250221	185200	216006735	4375	4375	4375	4375	0
157	20250221	185100	216006735	4375	4375	4375	4375	0
158	20250221	185000	216006735	4375	4375	4375	4375	0
159	20250221	184900	216006735	4375	4375	4375	4375	0
160	20250221	184800	216006735	4375	4375	4375	4375	0
161	20250221	184700	216006735	4375	4375	4375	4375	0
162	20250221	184600	216006735	4375	4375	4375	4375	0
163	20250221	184500	216006735	4375	4375	4375	4375	0
164	20250221	184400	216006735	4375	4375	4375	4375	0
165	20250221	184300	216006735	4375	4375	4375	4375	0
166	20250221	184200	216006735	4375	4375	4375	4375	0
167	20250221	184100	216006735	4375	4375	4375	4375	0
168	20250221	184000	216006735	4375	4375	4375	4375	0
169	20250221	183900	216006735	4375	4375	4375	4375	0
170	20250221	183800	216006735	4375	4375	4375	4375	0
171	20250221	183700	216006735	4375	4375	4375	4375	0
172	20250221	183600	216006735	4375	4375	4375	4375	0
173	20250221	183500	216006735	4375	4375	4375	4375	0
174	20250221	183400	216006735	4375	4375	4375	4375	0
175	20250221	183300	216006735	4375	4375	4375	4375	0
176	20250221	183200	216006735	4375	4375	4375	4375	0
177	20250221	183100	216006735	4375	4375	4375	4375	0
178	20250221	183000	216006735	4375	4375	4375	4375	0
179	20250221	182900	216006735	4375	4375	4375	4375	0
180	20250221	182800	216006735	4375	4375	4375	4375	0
181	20250221	182700	216006735	4375	4375	4375	4375	0
182	20250221	182600	216006735	4375	4375	4375	4375	74
183	20250221	182500	216006735	4375	4375	4375	4375	0
184	20250221	182400	216006735	4375	4375	4375	4375	0
185	20250221	182300	216006735	4375	4375	4375	4375	0
186	20250221	182200	216006735	4375	4375	4375	4375	0
187	20250221	182100	216006735	4375	4375	4375	4375	0
188	20250221	182000	216006735	4375	4375	4375	4375	0
189	20250221	181900	216006735	4375	4375	4375	4375	0
190	20250221	181800	216006735	4375	4375	4375	4375	0
191	20250221	181700	216006735	4375	4375	4375	4375	0
192	20250221	181600	216006735	4375	4375	4375	4375	0
193	20250221	181500	216006735	4375	4375	4375	4375	0
194	20250221	181400	216006735	4375	4375	4375	4375	0
195	20250221	181300	216006735	4375	4375	4375	4375	0
196	20250221	181200	216006735	4375	4375	4375	4375	0
197	20250221	181100	216006735	4375	4375	4375	4375	0
198	20250221	181000	216006735	4375	4375	4375	4375	0
199	20250221	180900	216006735	4375	4375	4375	4375	0
200	20250221	180800	216006735	4375	4375	4375	4375	0
201	20250221	180700	216006735	4375	4375	4375	4375	0
202	20250221	180600	216006735	4375	4375	4375	4375	0
203	20250221	180500	216006735	4375	4375	4375	4375	0
204	20250221	180400	216006735	4375	4375	4375	4375	0
205	20250221	180300	216006735	4375	4375	4375	4375	0
206	20250221	180200	216006735	4375	4375	4375	4375	0
207	20250221	180100	216006735	4375	4375	4375	4375	0
208	20250221	180000	216006735	4375	4375	4375	4375	0
209	20250221	175900	216006735	4375	4375	4375	4375	0
210	20250221	175800	216006735	4375	4375	4375	4375	0
211	20250221	175700	216006735	4375	4375	4375	4375	0
212	20250221	175600	216006735	4375	4375	4375	4375	74
213	20250221	175500	216006735	4375	4375	4375	4375	0
214	20250221	175400	216006735	4375	4375	4375	4375	0
215	20250221	175300	216006735	4375	4375	4375	4375	0
216	20250221	175200	216006735	4375	4375	4375	4375	0
217	20250221	175100	216006735	4375	4375	4375	4375	0
218	20250221	175000	216006735	4375	4375	4375	4375	0
219	20250221	174900	216006735	4375	4375	4375	4375	0
220	20250221	174800	216006735	4375	4375	4375	4375	0
221	20250221	174700	216006735	4375	4375	4375	4375	0
222	20250221	174600	216006735	4375	4375	4375	4375	0
223	20250221	174500	216006735	4375	4375	4375	4375	0
224	20250221	174400	216006735	4375	4375	4375	4375	0
225	20250221	174300	216006735	4375	4375	4375	4375	0
226	20250221	174200	216006735	4375	4375	4375	4375	0
227	20250221	174100	216006735	4375	4375	4375	4375	0
228	20250221	174000	216006735	4375	4375	4375	4375	0
229	20250221	173900	216006735	4375	4375	4375	4375	0
230	20250221	173800	216006735	4375	4375	4375	4375	0
231	20250221	173700	216006735	4375	4375	4375	4375	0
232	20250221	173600	216006735	4375	4375	4375	4375	0
233	20250221	173500	216006735	4375	4375	4375	4375	0
234	20250221	173400	216006735	4375	4375	4375	4375	0
235	20250221	173300	216006735	4375	4375	4375	4375	0
236	20250221	173200	216006735	4375	4375	4375	4375	0
237	20250221	173100	216006735	4375	4375	4375	4375	0
238	20250221	173000	216006735	4375	4375	4375	4375	0
239	20250221	172900	216006735	4375	4375	4375	4375	0
240	20250221	172800	216006735	4375	4375	4375	4375	0
241	20250221	172700	216006735	4375	4375	4375	4375	0
242	20250221	172600	216006735	4375	4375	4375	4375	74
243	20250221	172500	216006735	4375	4375	4375	4375	0
244	20250221	172400	216006735	4375	4375	4375	4375	0
245	20250221	172300	216006735	4375	4375	4375	4375	0
246	20250221	172200	216006735	4375	4375	4375	4375	0
247	20250221	172100	216006735	4375	4375	4375	4375	0
248	20250221	172000	216006735	4375	4375	4375	4375	0
249	20250221	171900	216006735	4375	4375	4375	4375	0
250	20250221	171800	216006735	4375	4375	4375	4375	0
251	20250221	171700	216006735	4375	4375	4375	4375	0
252	20250221	171600	216006735	4375	4375	4375	4375	0
253	20250221	171500	216006735	4375	4375	4375	4375	0
254	20250221	171400	216006735	4375	4375	4375	4375	0
255	20250221	171300	216006735	4375	4375	4375	4375	0
256	20250221	171200	216006735	4375	4375	4375	4375	0
257	20250221	171100	216006735	4375	4375	4375	4375	0
258	20250221	171000	216006735	4375	4375	4375	4375	0
259	20250221	170900	216006735	4375	4375	4375	4375	0
260	20250221	170800	216006735	4375	4375	4375	4375	0
261	20250221	170700	216006735	4375	4375	4375	4375	0
262	20250221	170600	216006735	4375	4375	4375	4375	0
263	20250221	170500	216006735	4375	4375	4375	4375	0
264	20250221	170400	216006735	4375	4375	4375	4375	0
265	20250221	170300	216006735	4375	4375	4375	4375	0
266	20250221	170200	216006735	4375	4375	4375	4375	0
267	20250221	170100	216006735	4375	4375	4375	4375	0
268	20250221	170000	216006735	4375	4375	4375	4375	0
269	20250221	165900	216006735	4375	4375	4375	4375	0
270	20250221	165800	216006735	4375	4375	4375	4375	0
271	20250221	165700	216006735	4375	4375	4375	4375	0
272	20250221	165600	216006735	4375	4375	4375	4375	74
273	20250221	165500	216006735	4375	4375	4375	4375	0
274	20250221	165400	216006735	4375	4375	4375	4375	0
275	20250221	165300	216006735	4375	4375	4375	4375	0
276	20250221	165200	216006735	4375	4375	4375	4375	0
277	20250221	165100	216006735	4375	4375	4375	4375	0
278	20250221	165000	216006735	4375	4375	4375	4375	0
279	20250221	164900	216006735	4375	4375	4375	4375	0
280	20250221	164800	216006735	4375	4375	4375	4375	0
281	20250221	164700	216006735	4375	4375	4375	4375	0
282	20250221	164600	216006735	4375	4375	4375	4375	0
283	20250221	164500	216006735	4375	4375	4375	4375	0
284	20250221	164400	216006735	4375	4375	4375	4375	0
285	20250221	164300	216006735	4375	4375	4375	4375	0
286	20250221	164200	216006735	4375	4375	4375	4375	0
287	20250221	164100	216006735	4375	4375	4375	4375	0
288	20250221	164000	216006735	4375	4375	4375	4375	0
289	20250221	163900	216006735	4375	4375	4375	4375	0
290	20250221	163800	216006735	4375	4375	4375	4375	0
291	20250221	163700	216006735	4375	4375	4375	4375	0
292	20250221	163600	216006735	4375	4375	4375	4375	0
293	20250221	163500	216006735	4375	4375	4375	4375	0
294	20250221	163400	216006735	4375	4375	4375	4375	0
295	20250221	163300	216006735	4375	4375	4375	4375	0
296	20250221	163200	216006735	4375	4375	4375	4375	0
297	20250221	163100	216006735	4375	4375	4375	4375	0
298	20250221	163000	216006735	4375	4375	4375	4375	0
299	20250221	162900	216006735	4375	4375	4375	4375	0
300	20250221	162800	216006735	4375	4375	4375	4375	0
301	20250221	162700	216006735	4375	4375	4375	4375	0
302	20250221	162600	216006735	4375	4375	4375	4375	74
303	20250221	162500	216006735	4375	4375	4375	4375	0
304	20250221	162400	216006735	4375	4375	4375	4375	0
305	20250221	162300	216006735	4375	4375	4375	4375	0
306	20250221	162200	216006735	4375	4375	4375	4375	0
307	20250221	162100	216006735	4375	4375	4375	4375	0
308	20250221	162000	216006735	4375	4375	4375	4375	0
309	20250221	161900	216006735	4375	4375	4375	4375	0
310	20250221	161800	216006735	4375	4375	4375	4375	0
311	20250221	161700	216006735	4375	4375	4375	4375	0
312	20250221	161600	216006735	4375	4375	4375	4375	0
313	20250221	161500	216006735	4375	4375	4375	4375	0
314	20250221	161400	216006735	4375	4375	4375	4375	0
315	20250221	161300	216006735	4375	4375	4375	4375	0
316	20250221	161200	216006735	4375	4375	4375	4375	0
317	20250221	161100	216006735	4375	4375	4375	4375	0
318	20250221	161000	216006735	4375	4375	4375	4375	0
319	20250221	160900	216006735	4375	4375	4375	4375	0
320	20250221	160800	216006735	4375	4375	4375	4375	0
321	20250221	160700	216006735	4375	4375	4375	4375	0
322	20250221	160600	216006735	4375	4375	4375	4375	0
323	20250221	160500	216006735	4375	4375	4375	4375	0
324	20250221	160400	216006735	4375	4375	4375	4375	0
325	20250221	160300	216006735	4375	4375	4375	4375	0
326	20250221	160200	216006735	4375	4375	4375	4375	0
327	20250221	160100	216006735	4375	4375	4375	4375	0
328	20250221	160000	216006735	4375	4375	4375	4375	0
329	20250221	155900	216006735	4375	4375	4375	4375	0
330	20250221	155800	216006735	4375	4375	4375	4375	0
331	20250221	155700	216006735	4375	4375	4375	4375	0
332	20250221	155600	216006735	4375	4375	4375	4375	74
333	20250221	155500	216006735	4375	4375	4375	4375	0
334	20250221	155400	216006735	4375	4375	4375	4375	0
335	20250221	155300	216006735	4375	4375	4375	4375	0
336	20250221	155200	216006735	4375	4375	4375	4375	0
337	20250221	155100	216006735	4375	4375	4375	4375	0
338	20250221	155000	216006735	4375	4375	4375	4375	0
339	20250221	154900	216006735	4375	4375	4375	4375	0
340	20250221	154800	216006735	4375	4375	4375	4375	0
341	20250221	154700	216006735	4375	4375	4375	4375	0
342	20250221	154600	216006735	4375	4375	4375	4375	0
343	20250221	154500	216006735	4375	4375	4375	4375	0
344	20250221	154400	216006735	4375	4375	4375	4375	0
345	20250221	154300	216006735	4375	4375	4375	4375	0
346	20250221	154200	216006735	4375	4375	4375	4375	0
347	20250221	154100	216006735	4375	4375	4375	4375	0
348	20250221	154000	216006735	4375	4375	4375	4375	0
349	20250221	153900	216006735	4375	4375	4375	4375	0
350	20250221	153800	216006735	4375	4375	4375	4375	0
351	20250221	153700	216006735	4375	4375	4375	4375	0
352	20250221	153600	216006735	4375	4375	4375	4375	0
353	20250221	153500	216006735	4375	4375	4375	4375	0
354	20250221	153400	216006735	4375	4375	4375	4375	0
355	20250221	153300	216006735	4375	4375	4375	4375	0
356	20250221	153200	216006735	4375	4375	4375	4375	0
357	20250221	153100	216006735	4375	4375	4375	4375	0
358	20250221	153000	216006735	4375	4375	4375	4375	74
359	20250221	152900	215682985	4375	4375	4375	4375	0
360	20250221	152800	215682985	4375	4375	4375	4375	0
361	20250221	152700	215682985	4375	4375	4375	4375	0
362	20250221	152600	215682985	4375	4375	4375	4375	0
363	20250221	152500	215682985	4375	4375	4375	4375	0
364	20250221	152400	215682985	4375	4375	4375	4375	0
365	20250221	152300	215682985	4375	4375	4375	4375	0
366	20250221	152200	215682985	4375	4375	4375	4375	0
367	20250221	152100	215682985	4375	4375	4375	4375	0
368	20250221	152000	215682985	4375	4375	4375	4375	0
369	20250221	151900	215682985	4375	4360	4375	4360	203
370	20250221	151800	214796875	4360	4370	4370	4360	561
371	20250221	151700	212349540	4375	4365	4375	4365	61
372	20250221	151600	212083265	4375	4375	4375	4375	1
373	20250221	151500	212078890	4360	4370	4370	4360	83
374	20250221	151400	211716510	4360	4360	4365	4360	84
375	20250221	151300	211350190	4360	4360	4360	4360	74
376	20250221	151200	211027550	4360	4360	4360	4360	35
377	20250221	151100	210874950	4360	4365	4365	4360	50
378	20250221	151000	210656865	4360	4360	4360	4360	33
379	20250221	150900	210512985	4360	4360	4360	4360	60
380	20250221	150800	210251385	4365	4365	4370	4365	59
381	20250221	150700	209993765	4360	4365	4365	4360	62
382	20250221	150600	209723440	4365	4360	4365	4360	35
383	20250221	150500	209570835	4360	4365	4365	4360	57
384	20250221	150400	209322230	4360	4360	4360	4360	33
385	20250221	150300	209178350	4360	4360	4360	4360	34
386	20250221	150200	209030110	4360	4370	4370	4360	49
387	20250221	150100	208816310	4360	4360	4360	4360	68
388	20250221	150000	208519830	4365	4365	4365	4365	24
389	20250221	145900	208415070	4365	4360	4365	4360	62
390	20250221	145800	208144605	4365	4365	4365	4360	53
391	20250221	145700	207913425	4360	4360	4360	4360	53
392	20250221	145600	207682345	4360	4365	4365	4360	35
393	20250221	145500	207529735	4365	4360	4365	4360	50
394	20250221	145400	207311650	4360	4360	4360	4360	34
395	20250221	145300	207163410	4360	4360	4360	4360	33
396	20250221	145200	207019530	4365	4360	4365	4360	50
397	20250221	145100	206801445	4360	4360	4360	4360	53
398	20250221	145000	206570365	4355	4355	4355	4355	0
399	20250221	144900	206570365	4355	4365	4365	4355	50
400	20250221	144800	206352445	4355	4360	4360	4355	58
401	20250221	144700	206099730	4355	4355	4355	4355	34
402	20250221	144600	205951660	4355	4365	4365	4355	50
403	20250221	144500	205733740	4355	4360	4360	4355	53
404	20250221	144400	205502825	4360	4360	4360	4360	39
405	20250221	144300	205332785	4360	4360	4360	4360	33
406	20250221	144200	205188905	4365	4360	4365	4360	50
407	20250221	144100	204970820	4360	4360	4360	4360	54
408	20250221	144000	204735380	4360	4360	4360	4360	33
409	20250221	143900	204591500	4365	4360	4365	4360	49
410	20250221	143800	204377780	4360	4360	4360	4360	56
411	20250221	143700	204133620	4360	4360	4360	4360	33
412	20250221	143600	203989740	4365	4360	4365	4360	56
413	20250221	143500	203745495	4360	4360	4360	4360	53
414	20250221	143400	203514415	4360	4360	4360	4360	33
415	20250221	143300	203370535	4365	4360	4365	4360	50
416	20250221	143200	203152450	4360	4360	4360	4360	53
417	20250221	143100	202921370	4360	4360	4360	4360	37
418	20250221	143000	202760050	4360	4365	4365	4360	50
419	20250221	142900	202541965	4360	4360	4360	4360	53
420	20250221	142800	202310885	4360	4360	4360	4360	40
421	20250221	142700	202136485	4360	4360	4360	4360	33
422	20250221	142600	201992605	4365	4360	4365	4360	70
423	20250221	142500	201687320	4360	4360	4360	4360	33
424	20250221	142400	201543440	4360	4360	4360	4360	130
425	20250221	142300	200976640	4360	4360	4365	4360	56
426	20250221	142200	200732395	4360	4360	4360	4360	53
427	20250221	142100	200501315	4365	4360	4365	4360	38
428	20250221	142000	200335610	4360	4365	4365	4360	50
429	20250221	141900	200117525	4360	4360	4360	4360	53
430	20250221	141800	199886445	4360	4360	4360	4360	39
431	20250221	141700	199716405	4360	4365	4365	4360	50
432	20250221	141600	199498320	4360	4360	4360	4360	53
433	20250221	141500	199267240	4360	4360	4360	4360	40
434	20250221	141400	199092840	4360	4365	4365	4360	49
435	20250221	141300	198879120	4360	4360	4360	4360	34
436	20250221	141200	198730880	4375	4365	4375	4365	52
437	20250221	141100	198503735	4360	4365	4365	4360	56
438	20250221	141000	198259490	4360	4360	4360	4360	34
439	20250221	140900	198111250	4360	4360	4360	4360	50
440	20250221	140800	197893250	4365	4365	4365	4365	16
441	20250221	140700	197823410	4365	4360	4365	4355	54
442	20250221	140600	197588135	4360	4360	4360	4360	69
443	20250221	140500	197287295	4365	4365	4365	4365	1
444	20250221	140400	197282930	4370	4355	4370	4355	51
445	20250221	140300	197060570	4360	4355	4360	4355	76
446	20250221	140200	196729460	4365	4365	4365	4365	16
447	20250221	140100	196659620	4365	4355	4365	4355	35
448	20250221	140000	196507185	4360	4355	4360	4355	73
449	20250221	135900	196189175	4365	4365	4365	4365	2
450	20250221	135800	196180445	4365	4365	4365	4365	17
451	20250221	135700	196106240	4355	4360	4360	4355	53
452	20250221	135600	195875330	4355	4355	4355	4355	50
453	20250221	135500	195657580	4365	4365	4365	4365	17
454	20250221	135400	195583375	4355	4360	4360	4355	53
455	20250221	135300	195352465	4360	4355	4360	4355	38
456	20250221	135200	195186950	4365	4355	4365	4355	446
457	20250221	135100	193244280	4360	4360	4360	4360	2774
458	20250221	135000	181149640	4360	4360	4360	4360	33
459	20250221	134900	181005760	4360	4360	4360	4360	33
460	20250221	134800	180861880	4365	4355	4365	4355	70
461	20250221	134700	180556765	4355	4355	4355	4355	33
462	20250221	134600	180413050	4360	4355	4360	4355	38
463	20250221	134500	180247535	4365	4355	4365	4355	500
464	20250221	134400	178069770	4355	4355	4355	4355	33
465	20250221	134300	177926055	4355	4365	4375	4355	1253
466	20250221	134200	172468330	4365	4365	4365	4365	27
467	20250221	134100	172350475	4360	4355	4375	4355	67
468	20250221	134000	172058380	4375	4355	4375	4355	123
469	20250221	133900	171520925	4375	4360	4375	4355	551
470	20250221	133800	169111570	4355	4355	4355	4355	33
471	20250221	133700	168967855	4355	4355	4355	4355	51
472	20250221	133600	168745750	4360	4360	4360	4360	16
473	20250221	133500	168675990	4360	4355	4360	4355	58
474	20250221	133400	168423370	4355	4355	4355	4355	33
475	20250221	133300	168279655	4355	4355	4355	4355	1
476	20250221	133200	168275300	4355	4360	4360	4355	1200
477	20250221	133100	163043470	4360	4360	4360	4360	333
478	20250221	133000	161591590	4360	4360	4360	4360	55
479	20250221	132900	161351790	4365	4365	4375	4365	141
480	20250221	132800	160735280	4360	4360	4360	4360	33
481	20250221	132700	160591400	4360	4360	4360	4360	62
482	20250221	132600	160321080	4365	4370	4370	4365	21
483	20250221	132500	160229335	4360	4365	4365	4355	1250
484	20250221	132400	154779410	4360	4355	4360	4355	638
485	20250221	132300	151997895	4355	4360	4360	4355	949
486	20250221	132200	147860425	4355	4355	4355	4355	52
487	20250221	132100	147633965	4355	4355	4355	4355	38
488	20250221	132000	147468475	4355	4365	4365	4355	837
489	20250221	131900	143819240	4360	4360	4360	4360	52
490	20250221	131800	143592520	4360	4360	4360	4360	33
491	20250221	131700	143448640	4360	4360	4360	4360	34
492	20250221	131600	143300400	4365	4360	4365	4360	74
493	20250221	131500	142977675	4360	4360	4360	4360	33
494	20250221	131400	142833795	4360	4360	4360	4360	34
495	20250221	131300	142685555	4365	4360	4365	4360	57
496	20250221	131200	142436950	4360	4360	4360	4360	33
497	20250221	131100	142293070	4360	4360	4360	4360	34
498	20250221	131000	142144830	4365	4360	4365	4360	52
499	20250221	130900	141918015	4360	4360	4360	4360	53
500	20250221	130800	141686935	4360	4365	4365	4360	20
501	20250221	130700	141599665	4365	4365	4365	4365	5
502	20250221	130600	141577840	4360	4360	4360	4360	52
503	20250221	130500	141351120	4360	4360	4360	4360	33
504	20250221	130400	141207240	4360	4370	4370	4360	50
505	20250221	130300	140989080	4360	4360	4360	4360	59
506	20250221	130200	140731840	4365	4365	4365	4365	26
507	20250221	130100	140618350	4365	4360	4365	4360	36
508	20250221	130000	140461380	4365	4360	4365	4360	57
509	20250221	125900	140212775	4360	4365	4365	4360	34
510	20250221	125800	140064530	4360	4370	4375	4360	122
511	20250221	125700	139531295	4370	4365	4370	4365	398
512	20250221	125600	137792200	4365	4365	4365	4365	57
513	20250221	125500	137543395	4365	4365	4365	4365	34
514	20250221	125400	137394985	4365	4365	4365	4365	34
515	20250221	125300	137246575	4360	4355	4360	4355	52
516	20250221	125200	137020020	4355	4365	4365	4355	36
517	20250221	125100	136863220	4365	4365	4365	4360	41
518	20250221	125000	136684280	4360	4355	4360	4355	52
519	20250221	124900	136457725	4355	4355	4355	4355	51
520	20250221	124800	136235620	4360	4365	4365	4360	24
521	20250221	124700	136130895	4355	4355	4365	4355	2062
522	20250221	124600	127141140	4360	4360	4360	4360	2145
523	20250221	124500	117788940	4360	4365	4365	4360	35
524	20250221	124400	117636330	4365	4360	4365	4360	50
525	20250221	124300	117418245	4365	4360	4365	4360	40
526	20250221	124200	117243815	4365	4365	4365	4365	33
527	20250221	124100	117099770	4365	4360	4365	4360	32
528	20250221	124000	116960185	4365	4375	4375	4365	52
529	20250221	123900	116732885	4370	4370	4370	4370	33
530	20250221	123800	116588675	4370	4380	4380	4370	50
531	20250221	123700	116370015	4375	4375	4375	4375	404
532	20250221	123600	114602515	4375	4375	4375	4375	33
533	20250221	123500	114458140	4375	4380	4380	4375	107
534	20250221	123400	113989680	4375	4375	4375	4375	52
535	20250221	123300	113762180	4375	4375	4375	4375	471
536	20250221	123200	111701555	4375	4375	4375	4370	726
537	20250221	123100	108525725	4370	4370	4370	4370	58
538	20250221	123000	108272265	4370	4365	4370	4365	35
539	20250221	122900	108119480	4365	4365	4365	4365	34
540	20250221	122800	107971070	4370	4365	4370	4365	62
541	20250221	122700	107700355	4360	4360	4360	4360	33
542	20250221	122600	107556475	4360	4360	4360	4360	39
543	20250221	122500	107386435	4365	4360	4365	4360	50
544	20250221	122400	107168350	4365	4360	4365	4360	722
545	20250221	122300	104016985	4360	4360	4360	4360	41
546	20250221	122200	103838225	4365	4360	4365	4360	50
547	20250221	122100	103620140	4360	4360	4360	4360	52
548	20250221	122000	103393420	4360	4360	4360	4360	34
549	20250221	121900	103245180	4365	4360	4365	4360	50
550	20250221	121800	103027095	4360	4360	4365	4360	358
551	20250221	121700	101464715	4365	4360	4365	4360	455
552	20250221	121600	99478810	4365	4360	4365	4360	50
553	20250221	121500	99260725	4360	4365	4365	4360	40
554	20250221	121400	99086270	4360	4365	4365	4360	38
555	20250221	121300	98920565	4360	4365	4365	4360	56
556	20250221	121200	98676320	4360	4360	4360	4360	377
557	20250221	121100	97032600	4355	4355	4355	4355	33
558	20250221	121000	96888885	4355	4360	4360	4355	540
559	20250221	120900	94534685	4360	4355	4360	4355	69
560	20250221	120800	94234105	4355	4355	4355	4355	33
561	20250221	120700	94090390	4355	4355	4355	4355	34
562	20250221	120600	93942320	4355	4355	4360	4355	69
563	20250221	120500	93641740	4355	4355	4355	4355	39
564	20250221	120400	93471895	4355	4355	4355	4355	54
565	20250221	120300	93236725	4355	4360	4360	4355	50
566	20250221	120200	93018890	4355	4355	4355	4355	52
567	20250221	120100	92792430	4355	4355	4355	4355	39
568	20250221	120000	92622585	4355	4360	4360	4355	51
569	20250221	115900	92400390	4355	4355	4355	4355	52
570	20250221	115800	92173930	4360	4355	4360	4355	42
571	20250221	115700	91991015	4360	4360	4360	4355	51
572	20250221	115600	91768820	4355	4355	4355	4355	52
573	20250221	115500	91542360	4355	4355	4355	4355	34
574	20250221	115400	91394290	4355	4355	4355	4355	33
575	20250221	115300	91250575	4360	4355	4360	4355	1075
576	20250221	115200	86563865	4355	4355	4355	4355	34
577	20250221	115100	86415795	4360	4355	4360	4355	40
578	20250221	115000	86241560	4360	4355	4360	4355	71
579	20250221	114900	85932275	4360	4360	4360	4360	22
580	20250221	114800	85836355	4355	4355	4355	4355	39
581	20250221	114700	85666510	4355	4360	4360	4355	60
582	20250221	114600	85405075	4355	4360	4360	4355	172
583	20250221	114500	84655415	4355	4355	4355	4355	40
584	20250221	114400	84481215	4355	4360	4360	4355	50
585	20250221	114300	84263380	4355	4355	4355	4355	52
586	20250221	114200	84036920	4355	4360	4360	4355	37
587	20250221	114100	83875770	4355	4360	4360	4355	50
588	20250221	114000	83657935	4355	4355	4355	4355	58
589	20250221	113900	83405345	4355	4355	4355	4355	34
590	20250221	113800	83257275	4355	4360	4360	4355	34
591	20250221	113700	83109200	4360	4355	4360	4355	80
592	20250221	113600	82760660	4355	4355	4355	4355	39
593	20250221	113500	82590815	4355	4355	4355	4355	33
594	20250221	113400	82447100	4360	4360	4360	4355	70
595	20250221	113300	82142160	4355	4355	4355	4355	41
596	20250221	113200	81963605	4355	4355	4355	4355	33
597	20250221	113100	81819890	4360	4355	4360	4355	72
598	20250221	113000	81506245	4355	4355	4355	4355	34
599	20250221	112900	81358175	4355	4355	4355	4355	33
600	20250221	112800	81214460	4355	4355	4360	4355	56
601	20250221	112700	80970495	4355	4355	4355	4355	53
602	20250221	112600	80739680	4355	4355	4355	4355	33
603	20250221	112500	80595965	4360	4355	4360	4355	49
604	20250221	112400	80382490	4365	4355	4365	4355	157
605	20250221	112300	79697525	4365	4360	4365	4360	9
606	20250221	112200	79658265	4355	4365	4365	4355	34
607	20250221	112100	79510185	4365	4355	4365	4355	1069
608	20250221	112000	74849520	4355	4355	4355	4355	40
609	20250221	111900	74675320	4355	4355	4355	4355	64
610	20250221	111800	74396600	4355	4355	4360	4355	69
611	20250221	111700	74096020	4355	4360	4360	4355	54
612	20250221	111600	73860750	4355	4355	4355	4355	33
613	20250221	111500	73717035	4355	4360	4360	4355	76
614	20250221	111400	73385965	4355	4355	4355	4355	34
615	20250221	111300	73237895	4360	4355	4360	4355	35
616	20250221	111200	73085465	4355	4355	4360	4355	69
617	20250221	111100	72784885	4355	4355	4355	4355	39
618	20250221	111000	72615040	4355	4350	4355	4350	36
619	20250221	110900	72458425	4350	4355	4355	4350	191
620	20250221	110800	71626785	4350	4350	4355	4350	61
621	20250221	110700	71361430	4355	4350	4355	4350	178
622	20250221	110600	70586405	4355	4355	4355	4350	152
623	20250221	110500	69924610	4350	4350	4355	4350	62
624	20250221	110400	69654865	4350	4350	4350	4350	33
625	20250221	110300	69511315	4350	4350	4350	4350	39
626	20250221	110200	69341665	4355	4350	4355	4350	75
627	20250221	110100	69015305	4350	4350	4350	4350	33
628	20250221	110000	68871755	4350	4350	4350	4350	33
629	20250221	105900	68728205	4355	4350	4355	4350	74
630	20250221	105800	68406220	4350	4350	4350	4350	33
631	20250221	105700	68262670	4355	4355	4355	4355	2
632	20250221	105600	68253960	4350	4350	4355	4350	69
633	20250221	105500	67953725	4350	4350	4355	4350	65
634	20250221	105400	67670855	4350	4350	4350	4350	253
635	20250221	105300	66570305	4350	4355	4355	4350	784
636	20250221	105200	63156150	4355	4355	4355	4355	34
637	20250221	105100	63008080	4355	4355	4355	4355	33
638	20250221	105000	62864365	4355	4360	4360	4355	56
639	20250221	104900	62620400	4355	4355	4355	4355	53
640	20250221	104800	62389585	4355	4360	4360	4355	34
641	20250221	104700	62241510	4355	4355	4355	4355	95
642	20250221	104600	61827785	4360	4355	4360	4355	72
643	20250221	104500	61514140	4355	4360	4360	4355	49
644	20250221	104400	61300695	4355	4355	4355	4355	33
645	20250221	104300	61156980	4360	4355	4360	4355	70
646	20250221	104200	60852045	4355	4355	4360	4355	46
647	20250221	104100	60651685	4355	4355	4355	4355	33
648	20250221	104000	60507970	4360	4360	4360	4355	413
649	20250221	103900	58707555	4360	4360	4360	4360	689
650	20250221	103800	55703515	4360	4360	4360	4360	39
651	20250221	103700	55533475	4365	4360	4365	4360	79
652	20250221	103600	55188905	4360	4360	4360	4360	34
653	20250221	103500	55040665	4360	4360	4360	4360	33
654	20250221	103400	54896785	4365	4360	4365	4360	70
655	20250221	103300	54591500	4360	4365	4365	4360	898
656	20250221	103200	50671935	4360	4360	4360	4360	33
657	20250221	103100	50528055	4365	4365	4365	4365	3
658	20250221	103000	50514960	4360	4365	4365	4360	81
659	20250221	102900	50161695	4360	4365	4365	4360	968
660	20250221	102800	45936540	4365	4365	4365	4365	33
661	20250221	102700	45792495	4365	4365	4370	4365	70
662	20250221	102600	45486860	4365	4365	4365	4365	33
663	20250221	102500	45342815	4365	4365	4365	4365	633
664	20250221	102400	42579770	4365	4365	4370	4365	70
665	20250221	102300	42274135	4365	4365	4365	4365	33
666	20250221	102200	42130090	4370	4365	4370	4365	43
667	20250221	102100	41942345	4365	4370	4370	4365	51
668	20250221	102000	41719645	4365	4365	4365	4365	33
669	20250221	101900	41575600	4370	4365	4370	4365	34
670	20250221	101800	41427185	4370	4370	4370	4365	161
671	20250221	101700	40723880	4370	4370	4370	4365	68
672	20250221	101600	40426885	4370	4370	4370	4370	1
673	20250221	101500	40422515	4375	4370	4375	4365	61
674	20250221	101400	40156105	4365	4365	4365	4365	33
675	20250221	101300	40012060	4370	4365	4370	4365	43
676	20250221	101200	39824350	4375	4365	4375	4365	59
677	20250221	101100	39566705	4370	4370	4370	4365	38
678	20250221	101000	39400740	4365	4370	4370	4365	1969
679	20250221	100900	30798800	4370	4370	4370	4370	34
680	20250221	100800	30650220	4375	4370	4380	4370	59
681	20250221	100700	30392255	4375	4375	4375	4375	33
682	20250221	100600	30247880	4375	4375	4375	4375	34
683	20250221	100500	30099130	4375	4375	4380	4375	44
684	20250221	100400	29906545	4375	4375	4375	4375	0
685	20250221	100300	29906545	4375	4375	4375	4375	0
686	20250221	100200	29906545	4375	4380	4380	4375	35
687	20250221	100100	29753335	4375	4375	4375	4375	2
688	20250221	100000	29744585	4375	4375	4375	4375	6
689	20250221	095900	29718335	4375	4375	4375	4375	119
690	20250221	095800	29197710	4375	4375	4375	4375	0
691	20250221	095700	29197710	4375	4375	4375	4375	0
692	20250221	095600	29197710	4375	4375	4375	4375	562
693	20250221	095500	26738960	4380	4380	4380	4380	1
694	20250221	095400	26734580	4375	4375	4375	4375	0
695	20250221	095300	26734580	4375	4375	4375	4375	159
696	20250221	095200	26038955	4380	4380	4380	4380	0
697	20250221	095100	26038955	4380	4380	4380	4380	0
698	20250221	095000	26038955	4380	4380	4380	4380	0
699	20250221	094900	26038955	4380	4380	4380	4380	26
700	20250221	094800	25925075	4375	4375	4375	4375	5
701	20250221	094700	25903200	4380	4380	4380	4380	278
702	20250221	094600	24685560	4380	4380	4380	4380	0
703	20250221	094500	24685560	4380	4380	4380	4380	0
704	20250221	094400	24685560	4380	4380	4380	4380	4
705	20250221	094300	24668040	4380	4380	4380	4380	11
706	20250221	094200	24619860	4380	4380	4380	4380	191
707	20250221	094100	23783280	4380	4380	4380	4375	2002
708	20250221	094000	15024395	4390	4390	4390	4390	0
709	20250221	093900	15024395	4390	4390	4390	4390	39
710	20250221	093800	14853185	4400	4400	4400	4400	0
711	20250221	093700	14853185	4400	4400	4400	4400	0
712	20250221	093600	14853185	4400	4390	4400	4390	2
713	20250221	093500	14844395	4390	4390	4390	4390	82
714	20250221	093400	14484415	4390	4390	4390	4390	32
715	20250221	093300	14343935	4390	4390	4390	4390	0
716	20250221	093200	14343935	4390	4390	4400	4390	14
717	20250221	093100	14282365	4400	4400	4400	4400	0
718	20250221	093000	14282365	4400	4380	4400	4380	33
719	20250221	092900	14137335	4380	4380	4380	4380	0
720	20250221	092800	14137335	4380	4380	4400	4380	383
721	20250221	092700	12458495	4380	4380	4380	4380	2
722	20250221	092600	12449735	4380	4375	4400	4375	882
723	20250221	092500	8573080	4375	4375	4375	4375	0
724	20250221	092400	8573080	4375	4375	4375	4375	9
725	20250221	092300	8533705	4375	4375	4375	4375	0
726	20250221	092200	8533705	4375	4375	4375	4375	41
727	20250221	092100	8354330	4375	4375	4375	4375	50
728	20250221	092000	8135580	4375	4375	4375	4375	0
729	20250221	091900	8135580	4375	4375	4375	4375	0
730	20250221	091800	8135580	4375	4375	4375	4375	0
731	20250221	091700	8135580	4375	4375	4375	4375	35
732	20250221	091600	7982455	4365	4365	4365	4365	244
733	20250221	091500	6917395	4360	4360	4360	4360	154
734	20250221	091400	6245955	4360	4360	4360	4360	0
735	20250221	091300	6245955	4360	4360	4360	4360	0
736	20250221	091200	6245955	4360	4360	4360	4360	48
737	20250221	091100	6036675	4365	4360	4365	4360	253
738	20250221	091000	4933095	4355	4355	4355	4355	300
739	20250221	090900	3626595	4350	4350	4350	4350	0
740	20250221	090800	3626595	4350	4350	4350	4350	0
741	20250221	090700	3626595	4350	4350	4350	4350	0
742	20250221	090600	3626595	4350	4350	4350	4350	0
743	20250221	090500	3626595	4350	4350	4350	4350	0
744	20250221	090400	3626595	4350	4350	4350	4350	0
745	20250221	090300	3626595	4350	4350	4350	4350	0
746	20250221	090200	3626595	4350	4365	4365	4350	679
747	20250221	090100	669650	4370	4370	4370	4370	101
748	20250221	090000	228280	4390	4390	4390	4390	52