KissMeData/260970/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	210400	3994132100	58200	58200	58200	58200	881
3	20250219	210300	3994132100	58200	58200	58200	58200	0
4	20250219	210200	3994132100	58200	58200	58200	58200	0
5	20250219	210100	3994132100	58200	58200	58200	58200	0
6	20250219	210000	3994132100	58200	58200	58200	58200	0
7	20250219	205900	3994132100	58200	58200	58200	58200	0
8	20250219	205800	3994132100	58200	58200	58200	58200	0
9	20250219	205700	3994132100	58200	58200	58200	58200	0
10	20250219	205600	3994132100	58200	58200	58200	58200	0
11	20250219	205500	3994132100	58200	58200	58200	58200	0
12	20250219	205400	3994132100	58200	58200	58200	58200	0
13	20250219	205300	3994132100	58200	58200	58200	58200	0
14	20250219	205200	3994132100	58200	58200	58200	58200	0
15	20250219	205100	3994132100	58200	58200	58200	58200	0
16	20250219	205000	3994132100	58200	58200	58200	58200	0
17	20250219	204900	3994132100	58200	58200	58200	58200	0
18	20250219	204800	3994132100	58200	58200	58200	58200	0
19	20250219	204700	3994132100	58200	58200	58200	58200	0
20	20250219	204600	3994132100	58200	58200	58200	58200	0
21	20250219	204500	3994132100	58200	58200	58200	58200	0
22	20250219	204400	3994132100	58200	58200	58200	58200	0
23	20250219	204300	3994132100	58200	58200	58200	58200	0
24	20250219	204200	3994132100	58200	58200	58200	58200	0
25	20250219	204100	3994132100	58200	58200	58200	58200	0
26	20250219	204000	3994132100	58200	58200	58200	58200	0
27	20250219	203900	3994132100	58200	58200	58200	58200	0
28	20250219	203800	3994132100	58200	58200	58200	58200	0
29	20250219	203700	3994132100	58200	58200	58200	58200	0
30	20250219	203600	3994132100	58200	58200	58200	58200	0
31	20250219	203500	3994132100	58200	58200	58200	58200	0
32	20250219	203400	3994132100	58200	58200	58200	58200	881
33	20250219	203300	3994132100	58200	58200	58200	58200	0
34	20250219	203200	3994132100	58200	58200	58200	58200	0
35	20250219	203100	3994132100	58200	58200	58200	58200	0
36	20250219	203000	3994132100	58200	58200	58200	58200	0
37	20250219	202900	3994132100	58200	58200	58200	58200	0
38	20250219	202800	3994132100	58200	58200	58200	58200	0
39	20250219	202700	3994132100	58200	58200	58200	58200	0
40	20250219	202600	3994132100	58200	58200	58200	58200	0
41	20250219	202500	3994132100	58200	58200	58200	58200	0
42	20250219	202400	3994132100	58200	58200	58200	58200	0
43	20250219	202300	3994132100	58200	58200	58200	58200	0
44	20250219	202200	3994132100	58200	58200	58200	58200	0
45	20250219	202100	3994132100	58200	58200	58200	58200	0
46	20250219	202000	3994132100	58200	58200	58200	58200	0
47	20250219	201900	3994132100	58200	58200	58200	58200	0
48	20250219	201800	3994132100	58200	58200	58200	58200	0
49	20250219	201700	3994132100	58200	58200	58200	58200	0
50	20250219	201600	3994132100	58200	58200	58200	58200	0
51	20250219	201500	3994132100	58200	58200	58200	58200	0
52	20250219	201400	3994132100	58200	58200	58200	58200	0
53	20250219	201300	3994132100	58200	58200	58200	58200	0
54	20250219	201200	3994132100	58200	58200	58200	58200	0
55	20250219	201100	3994132100	58200	58200	58200	58200	0
56	20250219	201000	3994132100	58200	58200	58200	58200	0
57	20250219	200900	3994132100	58200	58200	58200	58200	0
58	20250219	200800	3994132100	58200	58200	58200	58200	0
59	20250219	200700	3994132100	58200	58200	58200	58200	0
60	20250219	200600	3994132100	58200	58200	58200	58200	0
61	20250219	200500	3994132100	58200	58200	58200	58200	0
62	20250219	200400	3994132100	58200	58200	58200	58200	881
63	20250219	200300	3994132100	58200	58200	58200	58200	0
64	20250219	200200	3994132100	58200	58200	58200	58200	0
65	20250219	200100	3994132100	58200	58200	58200	58200	0
66	20250219	200000	3994132100	58200	58200	58200	58200	0
67	20250219	195900	3994132100	58200	58200	58200	58200	0
68	20250219	195800	3994132100	58200	58200	58200	58200	0
69	20250219	195700	3994132100	58200	58200	58200	58200	0
70	20250219	195600	3994132100	58200	58200	58200	58200	0
71	20250219	195500	3994132100	58200	58200	58200	58200	0
72	20250219	195400	3994132100	58200	58200	58200	58200	0
73	20250219	195300	3994132100	58200	58200	58200	58200	0
74	20250219	195200	3994132100	58200	58200	58200	58200	0
75	20250219	195100	3994132100	58200	58200	58200	58200	0
76	20250219	195000	3994132100	58200	58200	58200	58200	0
77	20250219	194900	3994132100	58200	58200	58200	58200	0
78	20250219	194800	3994132100	58200	58200	58200	58200	0
79	20250219	194700	3994132100	58200	58200	58200	58200	0
80	20250219	194600	3994132100	58200	58200	58200	58200	0
81	20250219	194500	3994132100	58200	58200	58200	58200	0
82	20250219	194400	3994132100	58200	58200	58200	58200	0
83	20250219	194300	3994132100	58200	58200	58200	58200	0
84	20250219	194200	3994132100	58200	58200	58200	58200	0
85	20250219	194100	3994132100	58200	58200	58200	58200	0
86	20250219	194000	3994132100	58200	58200	58200	58200	0
87	20250219	193900	3994132100	58200	58200	58200	58200	0
88	20250219	193800	3994132100	58200	58200	58200	58200	0
89	20250219	193700	3994132100	58200	58200	58200	58200	0
90	20250219	193600	3994132100	58200	58200	58200	58200	0
91	20250219	193500	3994132100	58200	58200	58200	58200	0
92	20250219	193400	3994132100	58200	58200	58200	58200	881
93	20250219	193300	3994132100	58200	58200	58200	58200	0
94	20250219	193200	3994132100	58200	58200	58200	58200	0
95	20250219	193100	3994132100	58200	58200	58200	58200	0
96	20250219	193000	3994132100	58200	58200	58200	58200	0
97	20250219	192900	3994132100	58200	58200	58200	58200	0
98	20250219	192800	3994132100	58200	58200	58200	58200	0
99	20250219	192700	3994132100	58200	58200	58200	58200	0
100	20250219	192600	3994132100	58200	58200	58200	58200	0
101	20250219	192500	3994132100	58200	58200	58200	58200	0
102	20250219	192400	3994132100	58200	58200	58200	58200	0
103	20250219	192300	3994132100	58200	58200	58200	58200	0
104	20250219	192200	3994132100	58200	58200	58200	58200	0
105	20250219	192100	3994132100	58200	58200	58200	58200	0
106	20250219	192000	3994132100	58200	58200	58200	58200	0
107	20250219	191900	3994132100	58200	58200	58200	58200	0
108	20250219	191800	3994132100	58200	58200	58200	58200	0
109	20250219	191700	3994132100	58200	58200	58200	58200	0
110	20250219	191600	3994132100	58200	58200	58200	58200	0
111	20250219	191500	3994132100	58200	58200	58200	58200	0
112	20250219	191400	3994132100	58200	58200	58200	58200	0
113	20250219	191300	3994132100	58200	58200	58200	58200	0
114	20250219	191200	3994132100	58200	58200	58200	58200	0
115	20250219	191100	3994132100	58200	58200	58200	58200	0
116	20250219	191000	3994132100	58200	58200	58200	58200	0
117	20250219	190900	3994132100	58200	58200	58200	58200	0
118	20250219	190800	3994132100	58200	58200	58200	58200	0
119	20250219	190700	3994132100	58200	58200	58200	58200	0
120	20250219	190600	3994132100	58200	58200	58200	58200	0
121	20250219	190500	3994132100	58200	58200	58200	58200	0
122	20250219	190400	3994132100	58200	58200	58200	58200	881
123	20250219	190300	3994132100	58200	58200	58200	58200	0
124	20250219	190200	3994132100	58200	58200	58200	58200	0
125	20250219	190100	3994132100	58200	58200	58200	58200	0
126	20250219	190000	3994132100	58200	58200	58200	58200	0
127	20250219	185900	3994132100	58200	58200	58200	58200	0
128	20250219	185800	3994132100	58200	58200	58200	58200	0
129	20250219	185700	3994132100	58200	58200	58200	58200	0
130	20250219	185600	3994132100	58200	58200	58200	58200	0
131	20250219	185500	3994132100	58200	58200	58200	58200	0
132	20250219	185400	3994132100	58200	58200	58200	58200	0
133	20250219	185300	3994132100	58200	58200	58200	58200	0
134	20250219	185200	3994132100	58200	58200	58200	58200	0
135	20250219	185100	3994132100	58200	58200	58200	58200	0
136	20250219	185000	3994132100	58200	58200	58200	58200	0
137	20250219	184900	3994132100	58200	58200	58200	58200	0
138	20250219	184800	3994132100	58200	58200	58200	58200	0
139	20250219	184700	3994132100	58200	58200	58200	58200	0
140	20250219	184600	3994132100	58200	58200	58200	58200	0
141	20250219	184500	3994132100	58200	58200	58200	58200	0
142	20250219	184400	3994132100	58200	58200	58200	58200	0
143	20250219	184300	3994132100	58200	58200	58200	58200	0
144	20250219	184200	3994132100	58200	58200	58200	58200	0
145	20250219	184100	3994132100	58200	58200	58200	58200	0
146	20250219	184000	3994132100	58200	58200	58200	58200	0
147	20250219	183900	3994132100	58200	58200	58200	58200	0
148	20250219	183800	3994132100	58200	58200	58200	58200	0
149	20250219	183700	3994132100	58200	58200	58200	58200	0
150	20250219	183600	3994132100	58200	58200	58200	58200	0
151	20250219	183500	3994132100	58200	58200	58200	58200	0
152	20250219	183400	3994132100	58200	58200	58200	58200	881
153	20250219	183300	3994132100	58200	58200	58200	58200	0
154	20250219	183200	3994132100	58200	58200	58200	58200	0
155	20250219	183100	3994132100	58200	58200	58200	58200	0
156	20250219	183000	3994132100	58200	58200	58200	58200	0
157	20250219	182900	3994132100	58200	58200	58200	58200	0
158	20250219	182800	3994132100	58200	58200	58200	58200	0
159	20250219	182700	3994132100	58200	58200	58200	58200	0
160	20250219	182600	3994132100	58200	58200	58200	58200	0
161	20250219	182500	3994132100	58200	58200	58200	58200	0
162	20250219	182400	3994132100	58200	58200	58200	58200	0
163	20250219	182300	3994132100	58200	58200	58200	58200	0
164	20250219	182200	3994132100	58200	58200	58200	58200	0
165	20250219	182100	3994132100	58200	58200	58200	58200	0
166	20250219	182000	3994132100	58200	58200	58200	58200	0
167	20250219	181900	3994132100	58200	58200	58200	58200	0
168	20250219	181800	3994132100	58200	58200	58200	58200	0
169	20250219	181700	3994132100	58200	58200	58200	58200	0
170	20250219	181600	3994132100	58200	58200	58200	58200	0
171	20250219	181500	3994132100	58200	58200	58200	58200	0
172	20250219	181400	3994132100	58200	58200	58200	58200	0
173	20250219	181300	3994132100	58200	58200	58200	58200	0
174	20250219	181200	3994132100	58200	58200	58200	58200	0
175	20250219	181100	3994132100	58200	58200	58200	58200	0
176	20250219	181000	3994132100	58200	58200	58200	58200	0
177	20250219	180900	3994132100	58200	58200	58200	58200	0
178	20250219	180800	3994132100	58200	58200	58200	58200	0
179	20250219	180700	3994132100	58200	58200	58200	58200	0
180	20250219	180600	3994132100	58200	58200	58200	58200	0
181	20250219	180500	3994132100	58200	58200	58200	58200	0
182	20250219	180400	3994132100	58200	58200	58200	58200	881
183	20250219	180300	3994132100	58200	58200	58200	58200	0
184	20250219	180200	3994132100	58200	58200	58200	58200	0
185	20250219	180100	3994132100	58200	58200	58200	58200	0
186	20250219	180000	3994132100	58200	58200	58200	58200	0
187	20250219	175900	3994132100	58200	58200	58200	58200	0
188	20250219	175800	3994132100	58200	58200	58200	58200	0
189	20250219	175700	3994132100	58200	58200	58200	58200	0
190	20250219	175600	3994132100	58200	58200	58200	58200	0
191	20250219	175500	3994132100	58200	58200	58200	58200	0
192	20250219	175400	3994132100	58200	58200	58200	58200	0
193	20250219	175300	3994132100	58200	58200	58200	58200	0
194	20250219	175200	3994132100	58200	58200	58200	58200	0
195	20250219	175100	3994132100	58200	58200	58200	58200	0
196	20250219	175000	3994132100	58200	58200	58200	58200	0
197	20250219	174900	3994132100	58200	58200	58200	58200	0
198	20250219	174800	3994132100	58200	58200	58200	58200	0
199	20250219	174700	3994132100	58200	58200	58200	58200	0
200	20250219	174600	3994132100	58200	58200	58200	58200	0
201	20250219	174500	3994132100	58200	58200	58200	58200	0
202	20250219	174400	3994132100	58200	58200	58200	58200	0
203	20250219	174300	3994132100	58200	58200	58200	58200	0
204	20250219	174200	3994132100	58200	58200	58200	58200	0
205	20250219	174100	3994132100	58200	58200	58200	58200	0
206	20250219	174000	3994132100	58200	58200	58200	58200	0
207	20250219	173900	3994132100	58200	58200	58200	58200	0
208	20250219	173800	3994132100	58200	58200	58200	58200	0
209	20250219	173700	3994132100	58200	58200	58200	58200	0
210	20250219	173600	3994132100	58200	58200	58200	58200	0
211	20250219	173500	3994132100	58200	58200	58200	58200	0
212	20250219	173400	3994132100	58200	58200	58200	58200	881
213	20250219	173300	3994132100	58200	58200	58200	58200	0
214	20250219	173200	3994132100	58200	58200	58200	58200	0
215	20250219	173100	3994132100	58200	58200	58200	58200	0
216	20250219	173000	3994132100	58200	58200	58200	58200	0
217	20250219	172900	3994132100	58200	58200	58200	58200	0
218	20250219	172800	3994132100	58200	58200	58200	58200	0
219	20250219	172700	3994132100	58200	58200	58200	58200	0
220	20250219	172600	3994132100	58200	58200	58200	58200	0
221	20250219	172500	3994132100	58200	58200	58200	58200	0
222	20250219	172400	3994132100	58200	58200	58200	58200	0
223	20250219	172300	3994132100	58200	58200	58200	58200	0
224	20250219	172200	3994132100	58200	58200	58200	58200	0
225	20250219	172100	3994132100	58200	58200	58200	58200	0
226	20250219	172000	3994132100	58200	58200	58200	58200	0
227	20250219	171900	3994132100	58200	58200	58200	58200	0
228	20250219	171800	3994132100	58200	58200	58200	58200	0
229	20250219	171700	3994132100	58200	58200	58200	58200	0
230	20250219	171600	3994132100	58200	58200	58200	58200	0
231	20250219	171500	3994132100	58200	58200	58200	58200	0
232	20250219	171400	3994132100	58200	58200	58200	58200	0
233	20250219	171300	3994132100	58200	58200	58200	58200	0
234	20250219	171200	3994132100	58200	58200	58200	58200	0
235	20250219	171100	3994132100	58200	58200	58200	58200	0
236	20250219	171000	3994132100	58200	58200	58200	58200	0
237	20250219	170900	3994132100	58200	58200	58200	58200	0
238	20250219	170800	3994132100	58200	58200	58200	58200	0
239	20250219	170700	3994132100	58200	58200	58200	58200	0
240	20250219	170600	3994132100	58200	58200	58200	58200	0
241	20250219	170500	3994132100	58200	58200	58200	58200	0
242	20250219	170400	3994132100	58200	58200	58200	58200	881
243	20250219	170300	3994132100	58200	58200	58200	58200	0
244	20250219	170200	3994132100	58200	58200	58200	58200	0
245	20250219	170100	3994132100	58200	58200	58200	58200	0
246	20250219	170000	3994132100	58200	58200	58200	58200	0
247	20250219	165900	3994132100	58200	58200	58200	58200	0
248	20250219	165800	3994132100	58200	58200	58200	58200	0
249	20250219	165700	3994132100	58200	58200	58200	58200	0
250	20250219	165600	3994132100	58200	58200	58200	58200	0
251	20250219	165500	3994132100	58200	58200	58200	58200	0
252	20250219	165400	3994132100	58200	58200	58200	58200	0
253	20250219	165300	3994132100	58200	58200	58200	58200	0
254	20250219	165200	3994132100	58200	58200	58200	58200	0
255	20250219	165100	3994132100	58200	58200	58200	58200	0
256	20250219	165000	3994132100	58200	58200	58200	58200	0
257	20250219	164900	3994132100	58200	58200	58200	58200	0
258	20250219	164800	3994132100	58200	58200	58200	58200	0
259	20250219	164700	3994132100	58200	58200	58200	58200	0
260	20250219	164600	3994132100	58200	58200	58200	58200	0
261	20250219	164500	3994132100	58200	58200	58200	58200	0
262	20250219	164400	3994132100	58200	58200	58200	58200	0
263	20250219	164300	3994132100	58200	58200	58200	58200	0
264	20250219	164200	3994132100	58200	58200	58200	58200	0
265	20250219	164100	3994132100	58200	58200	58200	58200	0
266	20250219	164000	3994132100	58200	58200	58200	58200	0
267	20250219	163900	3994132100	58200	58200	58200	58200	0
268	20250219	163800	3994132100	58200	58200	58200	58200	0
269	20250219	163700	3994132100	58200	58200	58200	58200	0
270	20250219	163600	3994132100	58200	58200	58200	58200	0
271	20250219	163500	3994132100	58200	58200	58200	58200	0
272	20250219	163400	3994132100	58200	58200	58200	58200	881
273	20250219	163300	3994132100	58200	58200	58200	58200	0
274	20250219	163200	3994132100	58200	58200	58200	58200	0
275	20250219	163100	3994132100	58200	58200	58200	58200	0
276	20250219	163000	3994132100	58200	58200	58200	58200	0
277	20250219	162900	3994132100	58200	58200	58200	58200	0
278	20250219	162800	3994132100	58200	58200	58200	58200	0
279	20250219	162700	3994132100	58200	58200	58200	58200	0
280	20250219	162600	3994132100	58200	58200	58200	58200	0
281	20250219	162500	3994132100	58200	58200	58200	58200	0
282	20250219	162400	3994132100	58200	58200	58200	58200	0
283	20250219	162300	3994132100	58200	58200	58200	58200	0
284	20250219	162200	3994132100	58200	58200	58200	58200	0
285	20250219	162100	3994132100	58200	58200	58200	58200	0
286	20250219	162000	3994132100	58200	58200	58200	58200	0
287	20250219	161900	3994132100	58200	58200	58200	58200	0
288	20250219	161800	3994132100	58200	58200	58200	58200	0
289	20250219	161700	3994132100	58200	58200	58200	58200	0
290	20250219	161600	3994132100	58200	58200	58200	58200	0
291	20250219	161500	3994132100	58200	58200	58200	58200	0
292	20250219	161400	3994132100	58200	58200	58200	58200	0
293	20250219	161300	3994132100	58200	58200	58200	58200	0
294	20250219	161200	3994132100	58200	58200	58200	58200	0
295	20250219	161100	3994132100	58200	58200	58200	58200	0
296	20250219	161000	3994132100	58200	58200	58200	58200	0
297	20250219	160900	3994132100	58200	58200	58200	58200	0
298	20250219	160800	3994132100	58200	58200	58200	58200	0
299	20250219	160700	3994132100	58200	58200	58200	58200	0
300	20250219	160600	3994132100	58200	58200	58200	58200	0
301	20250219	160500	3994132100	58200	58200	58200	58200	0
302	20250219	160400	3994132100	58200	58200	58200	58200	881
303	20250219	160300	3994132100	58200	58200	58200	58200	0
304	20250219	160200	3994132100	58200	58200	58200	58200	0
305	20250219	160100	3994132100	58200	58200	58200	58200	0
306	20250219	160000	3994132100	58200	58200	58200	58200	0
307	20250219	155900	3994132100	58200	58200	58200	58200	0
308	20250219	155800	3994132100	58200	58200	58200	58200	0
309	20250219	155700	3994132100	58200	58200	58200	58200	0
310	20250219	155600	3994132100	58200	58200	58200	58200	0
311	20250219	155500	3994132100	58200	58200	58200	58200	0
312	20250219	155400	3994132100	58200	58200	58200	58200	0
313	20250219	155300	3994132100	58200	58200	58200	58200	0
314	20250219	155200	3994132100	58200	58200	58200	58200	0
315	20250219	155100	3994132100	58200	58200	58200	58200	0
316	20250219	155000	3994132100	58200	58200	58200	58200	0
317	20250219	154900	3994132100	58200	58200	58200	58200	0
318	20250219	154800	3994132100	58200	58200	58200	58200	0
319	20250219	154700	3994132100	58200	58200	58200	58200	0
320	20250219	154600	3994132100	58200	58200	58200	58200	0
321	20250219	154500	3994132100	58200	58200	58200	58200	0
322	20250219	154400	3994132100	58200	58200	58200	58200	0
323	20250219	154300	3994132100	58200	58200	58200	58200	0
324	20250219	154200	3994132100	58200	58200	58200	58200	0
325	20250219	154100	3994132100	58200	58200	58200	58200	0
326	20250219	154000	3994132100	58200	58200	58200	58200	0
327	20250219	153900	3994132100	58200	58200	58200	58200	0
328	20250219	153800	3994132100	58200	58200	58200	58200	0
329	20250219	153700	3994132100	58200	58200	58200	58200	0
330	20250219	153600	3994132100	58200	58200	58200	58200	0
331	20250219	153500	3994132100	58200	58200	58200	58200	0
332	20250219	153400	3994132100	58200	58200	58200	58200	881
333	20250219	153300	3994132100	58200	58200	58200	58200	0
334	20250219	153200	3994132100	58200	58200	58200	58200	0
335	20250219	153100	3994132100	58200	58200	58200	58200	0
336	20250219	153000	3994132100	58200	58200	58200	58200	881
337	20250219	152900	3942857900	58700	58700	58700	58700	0
338	20250219	152800	3942857900	58700	58700	58700	58700	0
339	20250219	152700	3942857900	58700	58700	58700	58700	0
340	20250219	152600	3942857900	58700	58700	58700	58700	0
341	20250219	152500	3942857900	58700	58700	58700	58700	0
342	20250219	152400	3942857900	58700	58700	58700	58700	0
343	20250219	152300	3942857900	58700	58700	58700	58700	0
344	20250219	152200	3942857900	58700	58700	58700	58700	0
345	20250219	152100	3942857900	58700	58700	58700	58700	0
346	20250219	152000	3942857900	58700	58700	58700	58700	0
347	20250219	151900	3942857900	58700	58600	58700	58600	56
348	20250219	151800	3939575000	58600	58400	58600	58400	45
349	20250219	151700	3936943200	58400	58400	58400	58400	84
350	20250219	151600	3932037600	58600	58400	58600	58300	11
351	20250219	151500	3931395400	58400	58500	58500	58400	111
352	20250219	151400	3924908100	58500	58500	58600	58400	30
353	20250219	151300	3923151500	58500	58500	58500	58500	8
354	20250219	151200	3922683500	58500	58400	58500	58400	12
355	20250219	151100	3921982200	58300	58300	58300	58300	66
356	20250219	151000	3918134400	58200	58200	58200	58200	105
357	20250219	150900	3912023400	58300	58100	58300	58100	48
358	20250219	150800	3909232400	58100	58100	58300	58100	37
359	20250219	150700	3907081900	58200	58200	58400	58100	138
360	20250219	150600	3899046900	58200	58100	58200	58100	31
361	20250219	150500	3897244100	58100	58200	58200	58100	95
362	20250219	150400	3891715900	58200	58200	58200	58200	46
363	20250219	150300	3889038700	58200	58300	58300	58200	39
364	20250219	150200	3886765700	58300	58200	58300	58200	26
365	20250219	150100	3885252100	58200	58300	58400	58200	40
366	20250219	150000	3882922700	58300	58200	58400	58200	48
367	20250219	145900	3880127500	58200	58200	58300	58200	14
368	20250219	145800	3879312600	58400	58300	58400	58200	36
369	20250219	145700	3877216000	58200	58100	58400	58100	18
370	20250219	145600	3876168900	58100	58100	58100	58100	36
371	20250219	145500	3874077300	58100	58200	58300	58100	75
372	20250219	145400	3869711800	58300	58100	58300	58100	53
373	20250219	145300	3866630200	58100	58200	58200	58100	40
374	20250219	145200	3864305900	58100	58200	58200	58100	40
375	20250219	145100	3861981800	58200	58200	58200	58200	62
376	20250219	145000	3858373400	58300	58200	58300	58100	37
377	20250219	144900	3856220100	58300	58200	58300	58100	120
378	20250219	144800	3849236700	58300	58200	58300	58200	50
379	20250219	144700	3846326500	58300	58400	58400	58300	29
380	20250219	144600	3844634800	58400	58300	58400	58300	21
381	20250219	144500	3843410300	58300	58200	58300	58200	82
382	20250219	144400	3838633200	58200	58100	58200	58100	79
383	20250219	144300	3834041700	58100	58300	58300	58100	39
384	20250219	144200	3831770000	58100	58100	58200	58100	31
385	20250219	144100	3829968800	58100	58200	58200	58100	194
386	20250219	144000	3818680800	58200	58100	58200	58100	82
387	20250219	143900	3813912700	58100	58200	58200	58100	168
388	20250219	143800	3804150000	58200	58100	58200	58100	51
389	20250219	143700	3801182500	58100	58200	58300	58100	162
390	20250219	143600	3791756800	58300	58200	58300	58200	36
391	20250219	143500	3789661200	58200	58200	58200	58200	32
392	20250219	143400	3787798800	58200	58200	58200	58200	64
393	20250219	143300	3784074000	58300	58300	58300	58200	43
394	20250219	143200	3781567800	58300	58300	58400	58300	30
395	20250219	143100	3779818500	58400	58200	58400	58200	48
396	20250219	143000	3777022000	58200	58300	58400	58200	31
397	20250219	142900	3775214800	58200	58300	58400	58200	89
398	20250219	142800	3770032400	58200	58200	58300	58200	40
399	20250219	142700	3767702600	58300	58300	58300	58200	50
400	20250219	142600	3764789400	58300	58200	58300	58200	88
401	20250219	142500	3759665400	58200	58200	58300	58200	32
402	20250219	142400	3757801100	58300	58100	58300	58100	23
403	20250219	142300	3756460600	58100	58100	58100	58100	55
404	20250219	142200	3753265100	58100	58100	58500	58100	232
405	20250219	142100	3739745000	58100	58300	58300	58000	1621
406	20250219	142000	3645612600	58400	58300	58400	58300	36
407	20250219	141900	3643511000	58300	58300	58400	58300	53
408	20250219	141800	3640420000	58300	58300	58300	58300	51
409	20250219	141700	3637446700	58300	58500	58500	58300	75
410	20250219	141600	3633066400	58400	58300	58400	58200	804
411	20250219	141500	3586239900	58300	58400	58400	58300	60
412	20250219	141400	3582736800	58400	58400	58500	58400	30
413	20250219	141300	3580984700	58400	58500	58500	58400	75
414	20250219	141200	3576598800	58500	58500	58500	58500	20
415	20250219	141100	3575428800	58600	58600	58700	58500	100
416	20250219	141000	3569573200	58600	58500	58700	58500	57
417	20250219	140900	3566234300	58500	58500	58500	58500	19
418	20250219	140800	3565122800	58500	58500	58500	58400	40
419	20250219	140700	3562783100	58500	58600	58800	58500	131
420	20250219	140600	3555113000	58600	58600	58600	58600	24
421	20250219	140500	3553706600	58600	58700	58700	58600	29
422	20250219	140400	3552005100	58600	58500	58700	58500	52
423	20250219	140300	3548958700	58500	58600	58600	58500	59
424	20250219	140200	3545505200	58600	58600	58600	58600	24
425	20250219	140100	3544098800	58600	58600	58800	58600	24
426	20250219	140000	3542692100	58700	58700	58800	58700	61
427	20250219	135900	3539111300	58700	58500	58700	58500	75
428	20250219	135800	3534715400	58500	58500	58600	58500	26
429	20250219	135700	3533194300	58500	58500	58600	58500	31
430	20250219	135600	3531380300	58500	58600	58600	58500	35
431	20250219	135500	3529329900	58600	58600	58600	58500	44
432	20250219	135400	3526753200	58600	58500	58600	58500	56
433	20250219	135300	3523475600	58500	58500	58500	58500	24
434	20250219	135200	3522071600	58500	58500	58500	58400	81
435	20250219	135100	3517336300	58500	58500	58500	58500	19
436	20250219	135000	3516224800	58500	58600	58600	58500	36
437	20250219	134900	3514118700	58500	58500	58600	58400	74
438	20250219	134800	3509789800	58500	58300	58500	58300	89
439	20250219	134700	3504588700	58400	58400	58500	58400	54
440	20250219	134600	3501435000	58400	58400	58400	58400	133
441	20250219	134500	3493667800	58400	58400	58400	58400	36
442	20250219	134400	3491565400	58400	58400	58500	58400	55
443	20250219	134300	3488353300	58400	58400	58500	58400	37
444	20250219	134200	3486190200	58400	58400	58500	58400	138
445	20250219	134100	3478121000	58300	58400	58400	58300	33
446	20250219	134000	3476196000	58300	58400	58500	58300	46
447	20250219	133900	3473511400	58400	58500	58500	58400	242
448	20250219	133800	3459377500	58500	58500	58500	58400	34
449	20250219	133700	3457389200	58500	58500	58600	58500	125
450	20250219	133600	3450076500	58500	58600	58600	58500	23
451	20250219	133500	3448730900	58500	58600	58600	58500	38
452	20250219	133400	3446506100	58600	58500	58600	58500	49
453	20250219	133300	3443635400	58500	58500	58600	58500	118
454	20250219	133200	3436731200	58500	58600	58700	58500	116
455	20250219	133100	3429934800	58600	58600	58700	58600	64
456	20250219	133000	3426184100	58700	58700	58700	58600	61
457	20250219	132900	3422604800	58700	58600	58700	58600	54
458	20250219	132800	3419438100	58600	58600	58600	58600	28
459	20250219	132700	3417797300	58600	58500	58600	58500	48
460	20250219	132600	3414985700	58500	58600	58600	58500	36
461	20250219	132500	3412876500	58600	58700	58700	58500	33
462	20250219	132400	3410944900	58500	58500	58500	58500	19
463	20250219	132300	3409833400	58500	58600	58600	58500	25
464	20250219	132200	3408370600	58600	58600	58700	58600	61
465	20250219	132100	3404794100	58600	58500	58600	58500	27
466	20250219	132000	3403214500	58600	58600	58600	58500	83
467	20250219	131900	3398356200	58600	58700	58800	58500	524
468	20250219	131800	3367628800	58700	58700	58800	58700	19
469	20250219	131700	3366513100	58700	58800	58800	58700	84
470	20250219	131600	3361578600	58700	58800	58800	58700	36
471	20250219	131500	3359463300	58900	58700	58900	58700	52
472	20250219	131400	3356404700	58700	58700	58700	58700	38
473	20250219	131300	3354174100	58700	58700	58800	58700	16
474	20250219	131200	3353234700	58700	58700	58700	58700	55
475	20250219	131100	3350006200	58700	58800	58800	58700	29
476	20250219	131000	3348302700	58800	58700	58800	58700	48
477	20250219	130900	3345481800	58700	58600	58700	58600	26
478	20250219	130800	3343956900	58600	58500	58600	58500	157
479	20250219	130700	3334766200	58500	58700	58700	58500	404
480	20250219	130600	3311091300	58700	58600	58700	58600	249
481	20250219	130500	3296475200	58700	58700	58700	58600	291
482	20250219	130400	3279394800	58700	58700	58700	58700	123
483	20250219	130300	3272174700	58700	58700	58700	58700	69
484	20250219	130200	3268124400	58700	58800	58800	58700	153
485	20250219	130100	3259129700	58800	58800	58800	58800	38
486	20250219	130000	3256895300	58800	58800	58800	58800	28
487	20250219	125900	3255248900	58900	58900	58900	58800	23
488	20250219	125800	3253894300	58800	58800	58900	58800	30
489	20250219	125700	3252130100	58800	58800	58800	58800	9
490	20250219	125600	3251600900	58700	58600	58900	58600	176
491	20250219	125500	3241261300	58600	58600	58700	58500	231
492	20250219	125400	3227716700	58600	58800	58800	58600	301
493	20250219	125300	3210036500	58800	58700	58800	58700	49
494	20250219	125200	3207156900	58700	58800	58800	58700	47
495	20250219	125100	3204395400	58700	58800	58800	58700	264
496	20250219	125000	3188882900	58800	58800	58800	58800	72
497	20250219	124900	3184649300	58700	58600	58800	58600	84
498	20250219	124800	3179720600	58600	59000	59100	58600	792
499	20250219	124700	3133115600	59100	59200	59200	59000	158
500	20250219	124600	3123786800	59000	59100	59200	58900	790
501	20250219	124500	3077176800	59100	59200	59200	59100	425
502	20250219	124400	3052057700	59100	59200	59200	59100	793
503	20250219	124300	3005146100	59200	59500	59500	59200	613
504	20250219	124200	2968740300	59500	59700	59700	59500	335
505	20250219	124100	2948772800	59700	59700	59700	59700	410
506	20250219	124000	2924295800	59700	59800	59800	59700	407
507	20250219	123900	2899968700	59800	59800	59900	59800	277
508	20250219	123800	2883403700	59800	59800	59800	59800	63
509	20250219	123700	2879636300	59800	60000	60000	59800	6
510	20250219	123600	2879277300	59900	60000	60000	59900	1043
511	20250219	123500	2816792300	60000	60000	60000	59900	106
512	20250219	123400	2810437300	60000	59900	60000	59900	43
513	20250219	123300	2807859300	60000	60000	60000	59900	73
514	20250219	123200	2803480800	59800	59800	59800	59800	80
515	20250219	123100	2798696800	59800	60200	60200	59800	860
516	20250219	123000	2747092900	60200	60300	60300	60200	462
517	20250219	122900	2719252600	60400	60500	60500	60300	65
518	20250219	122800	2715322000	60300	60800	60800	60300	449
519	20250219	122700	2688110000	60700	60700	60700	60700	51
520	20250219	122600	2685014300	60700	60700	60700	60600	209
521	20250219	122500	2672329000	60800	61000	61100	60800	33
522	20250219	122400	2670317600	61100	61000	61100	61000	97
523	20250219	122300	2664397900	61100	61100	61300	60900	164
524	20250219	122200	2654390500	61200	61400	61400	61200	827
525	20250219	122100	2603752300	61400	61300	61400	61300	169
526	20250219	122000	2593387900	61300	61100	61300	61100	178
527	20250219	121900	2582495700	61100	60600	61100	60600	78
528	20250219	121800	2577739800	61000	61000	61000	60500	217
529	20250219	121700	2564576300	60900	61000	61000	60900	93
530	20250219	121600	2558905300	61000	61000	61000	61000	10
531	20250219	121500	2558295300	61000	61000	61000	61000	32
532	20250219	121400	2556343300	61000	61100	61100	61000	131
533	20250219	121300	2548344400	61000	61000	61000	61000	99
534	20250219	121200	2542305400	61100	61100	61100	61100	240
535	20250219	121100	2527641400	61100	61100	61100	61100	79
536	20250219	121000	2522814500	61100	61100	61100	61100	3
537	20250219	120900	2522631200	61100	61000	61100	61000	355
538	20250219	120800	2500965700	61100	61100	61100	61100	30
539	20250219	120700	2499132700	61000	61000	61000	61000	30
540	20250219	120600	2497302700	60900	60900	60900	60900	11
541	20250219	120500	2496632800	60900	60800	60900	60800	7
542	20250219	120400	2496206700	60800	60800	60800	60800	45
543	20250219	120300	2493470700	60800	60800	60900	60800	80
544	20250219	120200	2488604500	61000	60800	61000	60700	242
545	20250219	120100	2473881800	61000	61000	61000	60600	87
546	20250219	120000	2468578400	61000	60700	61000	60700	55
547	20250219	115900	2465238400	60700	61000	61000	60700	223
548	20250219	115800	2451662500	61000	61000	61000	61000	42
549	20250219	115700	2449100500	61000	61000	61100	61000	64
550	20250219	115600	2445195000	61100	61000	61100	61000	72
551	20250219	115500	2440796800	61000	61000	61000	61000	89
552	20250219	115400	2435367800	61000	60800	61000	60700	7
553	20250219	115300	2434942500	60700	61100	61200	60700	32
554	20250219	115200	2432988800	60800	61100	61100	60700	1099
555	20250219	115100	2365963600	61100	61200	61300	61100	47
556	20250219	115000	2363086800	61200	61300	61300	61200	110
557	20250219	114900	2356349800	61300	61300	61300	61300	4
558	20250219	114800	2356104600	61300	61300	61300	61200	141
559	20250219	114700	2347465400	61300	61300	61400	61200	116
560	20250219	114600	2340355000	61400	61400	61400	61300	248
561	20250219	114500	2325142300	61400	61500	61500	61300	635
562	20250219	114400	2286167700	61300	61200	61400	61200	1583
563	20250219	114300	2189169900	61200	61100	61200	61100	568
564	20250219	114200	2154423600	61100	61200	61200	60900	134
565	20250219	114100	2146245800	61200	61000	61200	60800	353
566	20250219	114000	2124690100	61000	60900	61000	60900	129
567	20250219	113900	2116824700	61000	60700	61000	60700	966
568	20250219	113800	2057961500	60700	60700	60700	60600	125
569	20250219	113700	2050381700	60700	60800	60800	60700	37
570	20250219	113600	2048134300	60800	60700	60800	60600	434
571	20250219	113500	2021777800	60700	60600	60700	60500	435
572	20250219	113400	1995403600	60300	60700	60700	60300	270
573	20250219	113300	1979043900	60700	60600	60700	60600	161
574	20250219	113200	1969271600	60500	60500	60600	60500	306
575	20250219	113100	1950756200	60500	60500	60500	60500	570
576	20250219	113000	1916271200	60500	60300	60500	60300	652
577	20250219	112900	1876914600	60300	60100	60300	60000	611
578	20250219	112800	1840214700	60200	60200	60200	60100	141
579	20250219	112700	1831730600	60200	60200	60200	60200	11
580	20250219	112600	1831068400	60200	60200	60200	60200	153
581	20250219	112500	1821857800	60200	60100	60200	60100	112
582	20250219	112400	1815125300	60100	60100	60100	60100	51
583	20250219	112300	1812060200	60100	60100	60100	60100	2
584	20250219	112200	1811940000	60000	60100	60200	60000	49
585	20250219	112100	1808994400	60200	60200	60200	60200	7
586	20250219	112000	1808573000	60200	60200	60200	60100	67
587	20250219	111900	1804544400	60200	60400	60400	60000	223
588	20250219	111800	1791114700	60300	60000	60500	60000	947
589	20250219	111700	1734026900	60000	59700	60100	59700	1617
590	20250219	111600	1637103300	59700	59700	59700	59700	12
591	20250219	111500	1636386900	59700	59700	59700	59700	1
592	20250219	111400	1636327200	59600	59600	59600	59600	28
593	20250219	111300	1634658400	59600	59600	59600	59600	2
594	20250219	111200	1634539200	59700	59700	59700	59700	8
595	20250219	111100	1634061600	59700	59500	59700	59400	41
596	20250219	111000	1631620000	59500	59500	59500	59500	0
597	20250219	110900	1631620000	59500	59500	59500	59500	0
598	20250219	110800	1631620000	59500	59500	59500	59500	0
599	20250219	110700	1631620000	59500	59500	59500	59500	34
600	20250219	110600	1629597000	59500	59500	59500	59500	6
601	20250219	110500	1629240000	59500	59500	59500	59500	0
602	20250219	110400	1629240000	59500	59500	59500	59500	17
603	20250219	110300	1628228500	59500	59500	59500	59500	33
604	20250219	110200	1626265000	59500	59500	59500	59500	1
605	20250219	110100	1626205500	59500	59500	59500	59500	18
606	20250219	110000	1625134500	59500	59500	59500	59500	17
607	20250219	105900	1624123000	59500	59500	59500	59500	2
608	20250219	105800	1624004000	59700	59700	59700	59700	34
609	20250219	105700	1621974200	59700	59700	59700	59700	0
610	20250219	105600	1621974200	59700	59700	59700	59700	40
611	20250219	105500	1619586200	59400	59400	59400	59400	0
612	20250219	105400	1619586200	59400	59400	59400	59400	0
613	20250219	105300	1619586200	59400	59400	59400	59400	0
614	20250219	105200	1619586200	59400	59400	59400	59400	40
615	20250219	105100	1617210200	59400	59500	59500	59400	71
616	20250219	105000	1612985800	59600	59800	59800	59600	51
617	20250219	104900	1609936200	59800	59700	59800	59700	44
618	20250219	104800	1607305100	59800	59500	59800	59500	200
619	20250219	104700	1595365000	59600	59700	59700	59600	4430
620	20250219	104600	1331336900	59700	59700	59700	59700	140
621	20250219	104500	1322978900	59700	59700	59700	59700	50
622	20250219	104400	1319993900	59700	59700	59700	59700	6
623	20250219	104300	1319635700	59700	59700	59700	59700	128
624	20250219	104200	1311994100	59700	59700	59700	59700	169
625	20250219	104100	1301904800	59700	59700	59700	59700	96
626	20250219	104000	1296173600	59800	59800	59800	59800	170
627	20250219	103900	1286007600	59800	59600	59800	59600	337
628	20250219	103800	1265898600	59700	59200	59700	59200	913
629	20250219	103700	1211489900	59200	59200	59200	59200	502
630	20250219	103600	1181771500	59200	59200	59200	59200	5
631	20250219	103500	1181475500	59200	59200	59200	59200	41
632	20250219	103400	1179048300	59200	59100	59200	59100	57
633	20250219	103300	1175674600	59200	59200	59200	59200	0
634	20250219	103200	1175674600	59200	59200	59200	59200	302
635	20250219	103100	1157796200	59400	59400	59400	59300	24
636	20250219	103000	1156370700	59600	59500	59600	59500	944
637	20250219	102900	1100179200	59500	59300	59500	59300	14
638	20250219	102800	1099347700	59200	59200	59200	59200	181
639	20250219	102700	1088632500	59100	59100	59200	59100	92
640	20250219	102600	1083190300	59100	59100	59100	59100	51
641	20250219	102500	1080176200	59100	59200	59200	59100	16
642	20250219	102400	1079230500	59200	59100	59200	59100	36
643	20250219	102300	1077099800	59100	59100	59200	59100	169
644	20250219	102200	1067111600	59100	59100	59100	59100	100
645	20250219	102100	1061201600	59200	59200	59200	59200	584
646	20250219	102000	1026628800	59200	59100	59200	59100	6
647	20250219	101900	1026274100	59100	59100	59100	59100	50
648	20250219	101800	1023319100	59100	59100	59100	59100	19
649	20250219	101700	1022196200	59200	59200	59200	59200	2
650	20250219	101600	1022077800	59200	59200	59200	59200	4
651	20250219	101500	1021841000	59100	59100	59200	59100	1234
652	20250219	101400	948911300	59100	59100	59200	59100	105
653	20250219	101300	942700800	59200	59200	59200	59200	233
654	20250219	101200	928907200	59200	59300	59300	59200	230
655	20250219	101100	915280000	59400	59400	59400	59400	25
656	20250219	101000	913795000	59400	59400	59400	59400	50
657	20250219	100900	910825000	59600	59600	59600	59600	0
658	20250219	100800	910825000	59600	59400	59600	59400	7
659	20250219	100700	910408000	59700	59500	59700	59500	165
660	20250219	100600	900574000	59300	59300	59300	59300	133
661	20250219	100500	892687100	59300	59300	59300	59300	100
662	20250219	100400	886757100	59300	59300	59300	59300	66
663	20250219	100300	882843300	59300	59300	59300	59300	8
664	20250219	100200	882368900	59400	59400	59400	59400	26
665	20250219	100100	880824500	59400	59400	59400	59400	80
666	20250219	100000	876072500	59700	59700	59800	59600	68
667	20250219	095900	872011100	59800	59500	59800	59200	602
668	20250219	095800	836070600	59500	58400	59500	58400	3832
669	20250219	095700	609575400	58400	58300	58400	58000	536
670	20250219	095600	578434700	58300	58600	58600	58300	946
671	20250219	095500	523141800	58600	58600	58600	58600	182
672	20250219	095400	512476600	58700	58700	58700	58700	0
673	20250219	095300	512476600	58700	58700	58700	58600	69
674	20250219	095200	508430300	58700	58800	58800	58700	150
675	20250219	095100	499614700	58800	58800	59000	58800	28
676	20250219	095000	497968100	58800	58800	58800	58800	135
677	20250219	094900	490030100	58800	58800	58800	58800	35
678	20250219	094800	487972100	58800	58800	58800	58800	38
679	20250219	094700	485737700	58700	58800	58900	58700	40
680	20250219	094600	483382900	59000	59100	59100	59000	11
681	20250219	094500	482733300	59100	59000	59100	59000	137
682	20250219	094400	474650100	59000	58900	59000	58700	198
683	20250219	094300	462991800	58700	58600	58800	58600	509
684	20250219	094200	433110400	58700	58700	58700	58700	35
685	20250219	094100	431055900	58600	58600	58600	58600	50
686	20250219	094000	428125900	58600	58800	58800	58600	17
687	20250219	093900	427128300	58800	58600	58800	58600	114
688	20250219	093800	420439800	58600	58600	58600	58600	13
689	20250219	093700	419678000	58700	58800	58800	58700	190
690	20250219	093600	408512300	58800	58800	58800	58800	2
691	20250219	093500	408394700	58800	58800	58900	58800	28
692	20250219	093400	406748200	58900	58800	58900	58800	5
693	20250219	093300	406454100	58800	58900	59100	58800	168
694	20250219	093200	396567600	58900	58900	58900	58900	367
695	20250219	093100	374951300	58900	59100	59100	58900	263
696	20250219	093000	359444100	59300	59300	59300	59300	0
697	20250219	092900	359444100	59300	59300	59300	59300	0
698	20250219	092800	359444100	59300	59300	59300	59100	272
699	20250219	092700	343326900	59100	59300	59400	59100	170
700	20250219	092600	333263400	59100	58900	59100	58900	119
701	20250219	092500	326232800	58900	59100	59300	58900	361
702	20250219	092400	304915900	59100	59400	59400	59100	366
703	20250219	092300	283259500	59400	59400	59400	59300	83
704	20250219	092200	278330900	59400	59400	59400	59400	17
705	20250219	092100	277321100	59500	59800	59800	59500	139
706	20250219	092000	269022900	59500	59600	59600	59500	28
707	20250219	091900	267355800	59900	59700	59900	59700	374
708	20250219	091800	244980600	59700	59400	59700	59400	43
709	20250219	091700	242421300	59400	59400	59400	59400	120
710	20250219	091600	235293300	59400	59400	59400	59400	67
711	20250219	091500	231313500	59600	59400	59600	59400	248
712	20250219	091400	216574000	59100	59100	59100	59100	2
713	20250219	091300	216455800	59100	59300	59300	59100	197
714	20250219	091200	204803400	59500	59500	59500	59000	479
715	20250219	091100	176477900	59500	59500	59700	59500	148
716	20250219	091000	167658900	59500	60000	60100	59500	296
717	20250219	090900	149961900	60000	60000	60000	59700	125
718	20250219	090800	142462500	60000	59600	60100	59500	318
719	20250219	090700	123423900	59500	59500	59500	58900	297
720	20250219	090600	105854400	59800	59900	59900	59200	64
721	20250219	090500	102051300	59900	59600	59900	59600	615
722	20250219	090400	65237500	59300	59300	59400	59300	225
723	20250219	090300	51894000	59300	59600	59900	59300	21
724	20250219	090200	50642200	59600	59100	59600	59100	332
725	20250219	090100	30943100	59100	58800	59200	58800	199
726	20250219	090000	19200200	58900	59800	59800	58900	324