KissMeData/069960/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	195200	2441379300	54200	54200	54200	54200	2488
3	20250219	195100	2441379300	54200	54200	54200	54200	0
4	20250219	195000	2441379300	54200	54200	54200	54200	0
5	20250219	194900	2441379300	54200	54200	54200	54200	0
6	20250219	194800	2441379300	54200	54200	54200	54200	0
7	20250219	194700	2441379300	54200	54200	54200	54200	0
8	20250219	194600	2441379300	54200	54200	54200	54200	0
9	20250219	194500	2441379300	54200	54200	54200	54200	0
10	20250219	194400	2441379300	54200	54200	54200	54200	0
11	20250219	194300	2441379300	54200	54200	54200	54200	0
12	20250219	194200	2441379300	54200	54200	54200	54200	0
13	20250219	194100	2441379300	54200	54200	54200	54200	0
14	20250219	194000	2441379300	54200	54200	54200	54200	0
15	20250219	193900	2441379300	54200	54200	54200	54200	0
16	20250219	193800	2441379300	54200	54200	54200	54200	0
17	20250219	193700	2441379300	54200	54200	54200	54200	0
18	20250219	193600	2441379300	54200	54200	54200	54200	0
19	20250219	193500	2441379300	54200	54200	54200	54200	0
20	20250219	193400	2441379300	54200	54200	54200	54200	0
21	20250219	193300	2441379300	54200	54200	54200	54200	0
22	20250219	193200	2441379300	54200	54200	54200	54200	0
23	20250219	193100	2441379300	54200	54200	54200	54200	0
24	20250219	193000	2441379300	54200	54200	54200	54200	0
25	20250219	192900	2441379300	54200	54200	54200	54200	0
26	20250219	192800	2441379300	54200	54200	54200	54200	0
27	20250219	192700	2441379300	54200	54200	54200	54200	0
28	20250219	192600	2441379300	54200	54200	54200	54200	0
29	20250219	192500	2441379300	54200	54200	54200	54200	0
30	20250219	192400	2441379300	54200	54200	54200	54200	0
31	20250219	192300	2441379300	54200	54200	54200	54200	0
32	20250219	192200	2441379300	54200	54200	54200	54200	2488
33	20250219	192100	2441379300	54200	54200	54200	54200	0
34	20250219	192000	2441379300	54200	54200	54200	54200	0
35	20250219	191900	2441379300	54200	54200	54200	54200	0
36	20250219	191800	2441379300	54200	54200	54200	54200	0
37	20250219	191700	2441379300	54200	54200	54200	54200	0
38	20250219	191600	2441379300	54200	54200	54200	54200	0
39	20250219	191500	2441379300	54200	54200	54200	54200	0
40	20250219	191400	2441379300	54200	54200	54200	54200	0
41	20250219	191300	2441379300	54200	54200	54200	54200	0
42	20250219	191200	2441379300	54200	54200	54200	54200	0
43	20250219	191100	2441379300	54200	54200	54200	54200	0
44	20250219	191000	2441379300	54200	54200	54200	54200	0
45	20250219	190900	2441379300	54200	54200	54200	54200	0
46	20250219	190800	2441379300	54200	54200	54200	54200	0
47	20250219	190700	2441379300	54200	54200	54200	54200	0
48	20250219	190600	2441379300	54200	54200	54200	54200	0
49	20250219	190500	2441379300	54200	54200	54200	54200	0
50	20250219	190400	2441379300	54200	54200	54200	54200	0
51	20250219	190300	2441379300	54200	54200	54200	54200	0
52	20250219	190200	2441379300	54200	54200	54200	54200	0
53	20250219	190100	2441379300	54200	54200	54200	54200	0
54	20250219	190000	2441379300	54200	54200	54200	54200	0
55	20250219	185900	2441379300	54200	54200	54200	54200	0
56	20250219	185800	2441379300	54200	54200	54200	54200	0
57	20250219	185700	2441379300	54200	54200	54200	54200	0
58	20250219	185600	2441379300	54200	54200	54200	54200	0
59	20250219	185500	2441379300	54200	54200	54200	54200	0
60	20250219	185400	2441379300	54200	54200	54200	54200	0
61	20250219	185300	2441379300	54200	54200	54200	54200	0
62	20250219	185200	2441379300	54200	54200	54200	54200	2488
63	20250219	185100	2441379300	54200	54200	54200	54200	0
64	20250219	185000	2441379300	54200	54200	54200	54200	0
65	20250219	184900	2441379300	54200	54200	54200	54200	0
66	20250219	184800	2441379300	54200	54200	54200	54200	0
67	20250219	184700	2441379300	54200	54200	54200	54200	0
68	20250219	184600	2441379300	54200	54200	54200	54200	0
69	20250219	184500	2441379300	54200	54200	54200	54200	0
70	20250219	184400	2441379300	54200	54200	54200	54200	0
71	20250219	184300	2441379300	54200	54200	54200	54200	0
72	20250219	184200	2441379300	54200	54200	54200	54200	0
73	20250219	184100	2441379300	54200	54200	54200	54200	0
74	20250219	184000	2441379300	54200	54200	54200	54200	0
75	20250219	183900	2441379300	54200	54200	54200	54200	0
76	20250219	183800	2441379300	54200	54200	54200	54200	0
77	20250219	183700	2441379300	54200	54200	54200	54200	0
78	20250219	183600	2441379300	54200	54200	54200	54200	0
79	20250219	183500	2441379300	54200	54200	54200	54200	0
80	20250219	183400	2441379300	54200	54200	54200	54200	0
81	20250219	183300	2441379300	54200	54200	54200	54200	0
82	20250219	183200	2441379300	54200	54200	54200	54200	0
83	20250219	183100	2441379300	54200	54200	54200	54200	0
84	20250219	183000	2441379300	54200	54200	54200	54200	0
85	20250219	182900	2441379300	54200	54200	54200	54200	0
86	20250219	182800	2441379300	54200	54200	54200	54200	0
87	20250219	182700	2441379300	54200	54200	54200	54200	0
88	20250219	182600	2441379300	54200	54200	54200	54200	0
89	20250219	182500	2441379300	54200	54200	54200	54200	0
90	20250219	182400	2441379300	54200	54200	54200	54200	0
91	20250219	182300	2441379300	54200	54200	54200	54200	0
92	20250219	182200	2441379300	54200	54200	54200	54200	2488
93	20250219	182100	2441379300	54200	54200	54200	54200	0
94	20250219	182000	2441379300	54200	54200	54200	54200	0
95	20250219	181900	2441379300	54200	54200	54200	54200	0
96	20250219	181800	2441379300	54200	54200	54200	54200	0
97	20250219	181700	2441379300	54200	54200	54200	54200	0
98	20250219	181600	2441379300	54200	54200	54200	54200	0
99	20250219	181500	2441379300	54200	54200	54200	54200	0
100	20250219	181400	2441379300	54200	54200	54200	54200	0
101	20250219	181300	2441379300	54200	54200	54200	54200	0
102	20250219	181200	2441379300	54200	54200	54200	54200	0
103	20250219	181100	2441379300	54200	54200	54200	54200	0
104	20250219	181000	2441379300	54200	54200	54200	54200	0
105	20250219	180900	2441379300	54200	54200	54200	54200	0
106	20250219	180800	2441379300	54200	54200	54200	54200	0
107	20250219	180700	2441379300	54200	54200	54200	54200	0
108	20250219	180600	2441379300	54200	54200	54200	54200	0
109	20250219	180500	2441379300	54200	54200	54200	54200	0
110	20250219	180400	2441379300	54200	54200	54200	54200	0
111	20250219	180300	2441379300	54200	54200	54200	54200	0
112	20250219	180200	2441379300	54200	54200	54200	54200	0
113	20250219	180100	2441379300	54200	54200	54200	54200	0
114	20250219	180000	2441379300	54200	54200	54200	54200	0
115	20250219	175900	2441379300	54200	54200	54200	54200	0
116	20250219	175800	2441379300	54200	54200	54200	54200	0
117	20250219	175700	2441379300	54200	54200	54200	54200	0
118	20250219	175600	2441379300	54200	54200	54200	54200	0
119	20250219	175500	2441379300	54200	54200	54200	54200	0
120	20250219	175400	2441379300	54200	54200	54200	54200	0
121	20250219	175300	2441379300	54200	54200	54200	54200	0
122	20250219	175200	2441379300	54200	54200	54200	54200	2488
123	20250219	175100	2441379300	54200	54200	54200	54200	0
124	20250219	175000	2441379300	54200	54200	54200	54200	0
125	20250219	174900	2441379300	54200	54200	54200	54200	0
126	20250219	174800	2441379300	54200	54200	54200	54200	0
127	20250219	174700	2441379300	54200	54200	54200	54200	0
128	20250219	174600	2441379300	54200	54200	54200	54200	0
129	20250219	174500	2441379300	54200	54200	54200	54200	0
130	20250219	174400	2441379300	54200	54200	54200	54200	0
131	20250219	174300	2441379300	54200	54200	54200	54200	0
132	20250219	174200	2441379300	54200	54200	54200	54200	0
133	20250219	174100	2441379300	54200	54200	54200	54200	0
134	20250219	174000	2441379300	54200	54200	54200	54200	0
135	20250219	173900	2441379300	54200	54200	54200	54200	0
136	20250219	173800	2441379300	54200	54200	54200	54200	0
137	20250219	173700	2441379300	54200	54200	54200	54200	0
138	20250219	173600	2441379300	54200	54200	54200	54200	0
139	20250219	173500	2441379300	54200	54200	54200	54200	0
140	20250219	173400	2441379300	54200	54200	54200	54200	0
141	20250219	173300	2441379300	54200	54200	54200	54200	0
142	20250219	173200	2441379300	54200	54200	54200	54200	0
143	20250219	173100	2441379300	54200	54200	54200	54200	0
144	20250219	173000	2441379300	54200	54200	54200	54200	0
145	20250219	172900	2441379300	54200	54200	54200	54200	0
146	20250219	172800	2441379300	54200	54200	54200	54200	0
147	20250219	172700	2441379300	54200	54200	54200	54200	0
148	20250219	172600	2441379300	54200	54200	54200	54200	0
149	20250219	172500	2441379300	54200	54200	54200	54200	0
150	20250219	172400	2441379300	54200	54200	54200	54200	0
151	20250219	172300	2441379300	54200	54200	54200	54200	0
152	20250219	172200	2441379300	54200	54200	54200	54200	2488
153	20250219	172100	2441379300	54200	54200	54200	54200	0
154	20250219	172000	2441379300	54200	54200	54200	54200	0
155	20250219	171900	2441379300	54200	54200	54200	54200	0
156	20250219	171800	2441379300	54200	54200	54200	54200	0
157	20250219	171700	2441379300	54200	54200	54200	54200	0
158	20250219	171600	2441379300	54200	54200	54200	54200	0
159	20250219	171500	2441379300	54200	54200	54200	54200	0
160	20250219	171400	2441379300	54200	54200	54200	54200	0
161	20250219	171300	2441379300	54200	54200	54200	54200	0
162	20250219	171200	2441379300	54200	54200	54200	54200	0
163	20250219	171100	2441379300	54200	54200	54200	54200	0
164	20250219	171000	2441379300	54200	54200	54200	54200	0
165	20250219	170900	2441379300	54200	54200	54200	54200	0
166	20250219	170800	2441379300	54200	54200	54200	54200	0
167	20250219	170700	2441379300	54200	54200	54200	54200	0
168	20250219	170600	2441379300	54200	54200	54200	54200	0
169	20250219	170500	2441379300	54200	54200	54200	54200	0
170	20250219	170400	2441379300	54200	54200	54200	54200	0
171	20250219	170300	2441379300	54200	54200	54200	54200	0
172	20250219	170200	2441379300	54200	54200	54200	54200	0
173	20250219	170100	2441379300	54200	54200	54200	54200	0
174	20250219	170000	2441379300	54200	54200	54200	54200	0
175	20250219	165900	2441379300	54200	54200	54200	54200	0
176	20250219	165800	2441379300	54200	54200	54200	54200	0
177	20250219	165700	2441379300	54200	54200	54200	54200	0
178	20250219	165600	2441379300	54200	54200	54200	54200	0
179	20250219	165500	2441379300	54200	54200	54200	54200	0
180	20250219	165400	2441379300	54200	54200	54200	54200	0
181	20250219	165300	2441379300	54200	54200	54200	54200	0
182	20250219	165200	2441379300	54200	54200	54200	54200	2488
183	20250219	165100	2441379300	54200	54200	54200	54200	0
184	20250219	165000	2441379300	54200	54200	54200	54200	0
185	20250219	164900	2441379300	54200	54200	54200	54200	0
186	20250219	164800	2441379300	54200	54200	54200	54200	0
187	20250219	164700	2441379300	54200	54200	54200	54200	0
188	20250219	164600	2441379300	54200	54200	54200	54200	0
189	20250219	164500	2441379300	54200	54200	54200	54200	0
190	20250219	164400	2441379300	54200	54200	54200	54200	0
191	20250219	164300	2441379300	54200	54200	54200	54200	0
192	20250219	164200	2441379300	54200	54200	54200	54200	0
193	20250219	164100	2441379300	54200	54200	54200	54200	0
194	20250219	164000	2441379300	54200	54200	54200	54200	0
195	20250219	163900	2441379300	54200	54200	54200	54200	0
196	20250219	163800	2441379300	54200	54200	54200	54200	0
197	20250219	163700	2441379300	54200	54200	54200	54200	0
198	20250219	163600	2441379300	54200	54200	54200	54200	0
199	20250219	163500	2441379300	54200	54200	54200	54200	0
200	20250219	163400	2441379300	54200	54200	54200	54200	0
201	20250219	163300	2441379300	54200	54200	54200	54200	0
202	20250219	163200	2441379300	54200	54200	54200	54200	0
203	20250219	163100	2441379300	54200	54200	54200	54200	0
204	20250219	163000	2441379300	54200	54200	54200	54200	0
205	20250219	162900	2441379300	54200	54200	54200	54200	0
206	20250219	162800	2441379300	54200	54200	54200	54200	0
207	20250219	162700	2441379300	54200	54200	54200	54200	0
208	20250219	162600	2441379300	54200	54200	54200	54200	0
209	20250219	162500	2441379300	54200	54200	54200	54200	0
210	20250219	162400	2441379300	54200	54200	54200	54200	0
211	20250219	162300	2441379300	54200	54200	54200	54200	0
212	20250219	162200	2441379300	54200	54200	54200	54200	2488
213	20250219	162100	2441379300	54200	54200	54200	54200	0
214	20250219	162000	2441379300	54200	54200	54200	54200	0
215	20250219	161900	2441379300	54200	54200	54200	54200	0
216	20250219	161800	2441379300	54200	54200	54200	54200	0
217	20250219	161700	2441379300	54200	54200	54200	54200	0
218	20250219	161600	2441379300	54200	54200	54200	54200	0
219	20250219	161500	2441379300	54200	54200	54200	54200	0
220	20250219	161400	2441379300	54200	54200	54200	54200	0
221	20250219	161300	2441379300	54200	54200	54200	54200	0
222	20250219	161200	2441379300	54200	54200	54200	54200	0
223	20250219	161100	2441379300	54200	54200	54200	54200	0
224	20250219	161000	2441379300	54200	54200	54200	54200	0
225	20250219	160900	2441379300	54200	54200	54200	54200	0
226	20250219	160800	2441379300	54200	54200	54200	54200	0
227	20250219	160700	2441379300	54200	54200	54200	54200	0
228	20250219	160600	2441379300	54200	54200	54200	54200	0
229	20250219	160500	2441379300	54200	54200	54200	54200	0
230	20250219	160400	2441379300	54200	54200	54200	54200	0
231	20250219	160300	2441379300	54200	54200	54200	54200	0
232	20250219	160200	2441379300	54200	54200	54200	54200	0
233	20250219	160100	2441379300	54200	54200	54200	54200	0
234	20250219	160000	2441379300	54200	54200	54200	54200	0
235	20250219	155900	2441379300	54200	54200	54200	54200	0
236	20250219	155800	2441379300	54200	54200	54200	54200	0
237	20250219	155700	2441379300	54200	54200	54200	54200	0
238	20250219	155600	2441379300	54200	54200	54200	54200	0
239	20250219	155500	2441379300	54200	54200	54200	54200	0
240	20250219	155400	2441379300	54200	54200	54200	54200	0
241	20250219	155300	2441379300	54200	54200	54200	54200	0
242	20250219	155200	2441379300	54200	54200	54200	54200	2488
243	20250219	155100	2441379300	54200	54200	54200	54200	0
244	20250219	155000	2441379300	54200	54200	54200	54200	0
245	20250219	154900	2441379300	54200	54200	54200	54200	0
246	20250219	154800	2441379300	54200	54200	54200	54200	0
247	20250219	154700	2441379300	54200	54200	54200	54200	0
248	20250219	154600	2441379300	54200	54200	54200	54200	0
249	20250219	154500	2441379300	54200	54200	54200	54200	0
250	20250219	154400	2441379300	54200	54200	54200	54200	0
251	20250219	154300	2441379300	54200	54200	54200	54200	0
252	20250219	154200	2441379300	54200	54200	54200	54200	0
253	20250219	154100	2441379300	54200	54200	54200	54200	0
254	20250219	154000	2441379300	54200	54200	54200	54200	0
255	20250219	153900	2441379300	54200	54200	54200	54200	0
256	20250219	153800	2441379300	54200	54200	54200	54200	0
257	20250219	153700	2441379300	54200	54200	54200	54200	0
258	20250219	153600	2441379300	54200	54200	54200	54200	0
259	20250219	153500	2441379300	54200	54200	54200	54200	0
260	20250219	153400	2441379300	54200	54200	54200	54200	0
261	20250219	153300	2441379300	54200	54200	54200	54200	0
262	20250219	153200	2441379300	54200	54200	54200	54200	0
263	20250219	153100	2441379300	54200	54200	54200	54200	0
264	20250219	153000	2441379300	54200	54200	54200	54200	2488
265	20250219	152900	2306529700	53500	53500	53500	53500	0
266	20250219	152800	2306529700	53500	53500	53500	53500	0
267	20250219	152700	2306529700	53500	53500	53500	53500	0
268	20250219	152600	2306529700	53500	53500	53500	53500	0
269	20250219	152500	2306529700	53500	53500	53500	53500	0
270	20250219	152400	2306529700	53500	53500	53500	53500	0
271	20250219	152300	2306529700	53500	53500	53500	53500	0
272	20250219	152200	2306529700	53500	53500	53500	53500	0
273	20250219	152100	2306529700	53500	53500	53500	53500	0
274	20250219	152000	2306529700	53500	53500	53500	53500	0
275	20250219	151900	2306529700	53500	53900	53900	53500	297
276	20250219	151800	2290601400	53900	54000	54000	53700	118
277	20250219	151700	2284245300	54000	53800	54100	53800	92
278	20250219	151600	2279281400	53800	53900	54000	53800	32
279	20250219	151500	2277555700	54000	53900	54100	53900	69
280	20250219	151400	2273830000	54000	54000	54100	53800	84
281	20250219	151300	2269294300	53900	53900	54000	53900	187
282	20250219	151200	2259198200	53900	54000	54000	53900	37
283	20250219	151100	2257203200	53900	53800	54000	53800	53
284	20250219	151000	2254346300	53800	54000	54000	53800	42
285	20250219	150900	2252086300	54000	54000	54000	53800	159
286	20250219	150800	2243522700	53900	53900	53900	53800	125
287	20250219	150700	2236790400	53800	53800	53900	53800	32
288	20250219	150600	2235068700	53800	53800	53900	53800	202
289	20250219	150500	2224181700	53800	53900	54000	53800	345
290	20250219	150400	2205581800	53900	54000	54000	53900	50
291	20250219	150300	2202883300	53900	53900	54000	53900	27
292	20250219	150200	2201427300	54000	54000	54000	53900	61
293	20250219	150100	2198135300	53900	53900	54000	53900	68
294	20250219	150000	2194464200	53900	54000	54000	53800	50
295	20250219	145900	2191767500	53900	53800	54000	53800	60
296	20250219	145800	2188533500	54000	53900	54000	53800	101
297	20250219	145700	2183086900	53900	54000	54000	53800	91
298	20250219	145600	2178180800	53900	53800	53900	53800	94
299	20250219	145500	2173115800	53800	53700	53900	53700	60
300	20250219	145400	2169887700	53700	53800	53900	53700	126
301	20250219	145300	2163104500	53800	53800	53900	53700	100
302	20250219	145200	2157723200	53700	53700	53800	53700	20
303	20250219	145100	2156648700	53700	53700	53900	53700	73
304	20250219	145000	2152723000	53700	53800	53800	53700	89
305	20250219	144900	2147937800	53700	53700	53800	53700	41
306	20250219	144800	2145735500	53800	53800	53800	53700	55
307	20250219	144700	2142778700	53800	53700	53800	53700	23
308	20250219	144600	2141543400	53800	53800	53800	53600	144
309	20250219	144500	2133810000	53800	53700	53800	53700	44
310	20250219	144400	2131446400	53700	53700	53900	53600	129
311	20250219	144300	2124508100	53700	53800	53900	53700	264
312	20250219	144200	2110324400	53800	53700	53800	53700	82
313	20250219	144100	2105914900	53700	53700	53800	53700	91
314	20250219	144000	2101026300	53700	53700	53800	53700	28
315	20250219	143900	2099522500	53700	53700	53800	53700	77
316	20250219	143800	2095382900	53800	53700	53800	53700	56
317	20250219	143700	2092372800	53700	53900	53900	53700	74
318	20250219	143600	2088391300	53900	53900	54000	53900	195
319	20250219	143500	2077872600	53900	53800	53900	53800	102
320	20250219	143400	2072376600	53800	54000	54000	53800	67
321	20250219	143300	2068765700	54000	53800	54000	53800	85
322	20250219	143200	2064188700	53800	53800	54000	53800	39
323	20250219	143100	2062089500	53700	53900	54000	53700	94
324	20250219	143000	2057021200	53800	53800	53900	53800	44
325	20250219	142900	2054653300	53800	53800	53900	53800	46
326	20250219	142800	2052177300	53900	53700	53900	53700	53
327	20250219	142700	2049325900	53800	53900	54000	53700	604
328	20250219	142600	2016840300	53900	54000	54000	53900	52
329	20250219	142500	2014035600	53900	53900	54000	53900	264
330	20250219	142400	1999781300	53900	54100	54100	53900	69
331	20250219	142300	1996053200	54000	54200	54200	54000	209
332	20250219	142200	1984756800	54100	54200	54400	54100	387
333	20250219	142100	1963751700	54200	54300	54300	54200	206
334	20250219	142000	1952567600	54300	54200	54300	54200	300
335	20250219	141900	1936282500	54300	54400	54500	54200	519
336	20250219	141800	1908077300	54300	54300	54400	54300	283
337	20250219	141700	1892685200	54400	54400	54400	54300	398
338	20250219	141600	1871035600	54400	54400	54400	54300	200
339	20250219	141500	1860158700	54400	54200	54400	54200	485
340	20250219	141400	1833803400	54300	54300	54300	54200	319
341	20250219	141300	1816483500	54200	54100	54300	54000	718
342	20250219	141200	1777578900	54100	54000	54100	53900	211
343	20250219	141100	1766182000	54000	54000	54100	53900	133
344	20250219	141000	1759000900	54000	53900	54100	53900	100
345	20250219	140900	1753601700	53900	53900	54100	53900	119
346	20250219	140800	1747169900	54000	54000	54100	53900	39
347	20250219	140700	1745063900	54000	53900	54000	53900	34
348	20250219	140600	1743228800	53900	54000	54100	53900	79
349	20250219	140500	1738961100	54100	54000	54100	53900	138
350	20250219	140400	1731502900	53900	54000	54000	53900	49
351	20250219	140300	1728859500	53900	53900	54100	53900	140
352	20250219	140200	1721301200	54000	53900	54000	53900	36
353	20250219	140100	1719359500	54000	54000	54000	53900	109
354	20250219	140000	1713478500	54000	53900	54100	53900	147
355	20250219	135900	1705541100	54000	53900	54100	53900	35
356	20250219	135800	1703652300	53900	53900	54000	53900	71
357	20250219	135700	1699819600	54000	54000	54000	53900	66
358	20250219	135600	1696257100	53900	53900	54000	53900	25
359	20250219	135500	1694908600	53900	53900	54000	53900	45
360	20250219	135400	1692481300	53900	53900	54000	53900	58
361	20250219	135300	1689350700	53900	54100	54100	53900	38
362	20250219	135200	1687300800	54000	53900	54100	53900	27
363	20250219	135100	1685843000	53900	53900	54100	53900	173
364	20250219	135000	1676503900	53900	53900	54000	53900	162
365	20250219	134900	1667758700	53900	53900	54000	53900	24
366	20250219	134800	1666464800	54000	53900	54000	53900	59
367	20250219	134700	1663282500	54000	53900	54000	53900	34
368	20250219	134600	1661448300	53900	53900	54000	53900	85
369	20250219	134500	1656862500	53900	53800	54000	53800	49
370	20250219	134400	1654220400	54000	53900	54000	53800	366
371	20250219	134300	1634527700	54000	53900	54000	53900	62
372	20250219	134200	1631181800	53900	53900	54000	53800	185
373	20250219	134100	1621204300	53900	54000	54000	53900	259
374	20250219	134000	1607220400	54000	54100	54100	54000	47
375	20250219	133900	1604680000	54000	54000	54100	54000	42
376	20250219	133800	1602409400	54000	54100	54100	54000	67
377	20250219	133700	1598786100	54000	54000	54100	54000	41
378	20250219	133600	1596570600	54000	54100	54100	54000	39
379	20250219	133500	1594462100	54100	54000	54200	54000	70
380	20250219	133400	1590676000	54000	54100	54100	54000	124
381	20250219	133300	1583968500	54100	54100	54300	54100	29
382	20250219	133200	1582398100	54200	54200	54300	54100	142
383	20250219	133100	1574707400	54100	54100	54200	54100	248
384	20250219	133000	1561268800	54200	54100	54200	54100	67
385	20250219	132900	1557638900	54200	54200	54200	54100	51
386	20250219	132800	1554877600	54100	54200	54200	54100	93
387	20250219	132700	1549839700	54200	54200	54200	54100	86
388	20250219	132600	1545180000	54100	54100	54200	54100	81
389	20250219	132500	1540796700	54200	54200	54200	54100	41
390	20250219	132400	1538575400	54200	54200	54200	54000	121
391	20250219	132300	1532024200	54200	54100	54200	54000	79
392	20250219	132200	1527748400	54100	54100	54200	54000	47
393	20250219	132100	1525207000	54000	54000	54100	54000	25
394	20250219	132000	1523855900	54100	54000	54100	54000	123
395	20250219	131900	1517204300	54100	54100	54100	53900	23
396	20250219	131800	1515961500	54100	53900	54100	53900	37
397	20250219	131700	1513965900	53900	54000	54100	53900	34
398	20250219	131600	1512129700	53900	53800	54100	53800	70
399	20250219	131500	1508351300	54100	54100	54100	53800	129
400	20250219	131400	1501396900	54100	54000	54100	54000	126
401	20250219	131300	1494592500	54000	54100	54100	54000	85
402	20250219	131200	1489998400	54100	54100	54100	54000	161
403	20250219	131100	1481294400	54000	54100	54200	54000	386
404	20250219	131000	1460412700	54100	54200	54200	54100	31
405	20250219	130900	1458734100	54200	54200	54300	54100	131
406	20250219	130800	1451632600	54300	54100	54300	54100	139
407	20250219	130700	1444100500	54200	54100	54200	54100	103
408	20250219	130600	1438520600	54100	54200	54200	54100	62
409	20250219	130500	1435163400	54100	54200	54200	54100	36
410	20250219	130400	1433214900	54200	54100	54200	54100	70
411	20250219	130300	1429422700	54100	54200	54200	54100	59
412	20250219	130200	1426228100	54200	54300	54300	54100	374
413	20250219	130100	1405955000	54200	54300	54300	54200	169
414	20250219	130000	1396780200	54300	54200	54300	54200	61
415	20250219	125900	1393469200	54300	54300	54300	54200	32
416	20250219	125800	1391732700	54200	54300	54300	54200	30
417	20250219	125700	1390105900	54300	54300	54300	54200	150
418	20250219	125600	1381962200	54200	54200	54300	54200	52
419	20250219	125500	1379139500	54200	54200	54300	54200	21
420	20250219	125400	1378001000	54300	54300	54300	54200	72
421	20250219	125300	1374092000	54200	54300	54300	54200	61
422	20250219	125200	1370781300	54300	54300	54300	54200	36
423	20250219	125100	1368827100	54200	54200	54300	54200	42
424	20250219	125000	1366549400	54300	54300	54300	54200	68
425	20250219	124900	1362858200	54300	54300	54300	54200	69
426	20250219	124800	1359113100	54200	54300	54300	54200	36
427	20250219	124700	1357159900	54200	54200	54300	54200	96
428	20250219	124600	1351949100	54300	54300	54300	54200	77
429	20250219	124500	1347769100	54200	54300	54300	54200	32
430	20250219	124400	1346032400	54300	54300	54300	54200	46
431	20250219	124300	1343536000	54200	54300	54300	54200	19
432	20250219	124200	1342505200	54200	54200	54300	54200	147
433	20250219	124100	1334524800	54300	54300	54300	54200	36
434	20250219	124000	1332570400	54200	54300	54300	54200	16
435	20250219	123900	1331702500	54300	54300	54300	54200	52
436	20250219	123800	1328880000	54200	54100	54300	54100	48
437	20250219	123700	1326275100	54100	54200	54300	54100	36
438	20250219	123600	1324325500	54300	54300	54300	54100	176
439	20250219	123500	1314785000	54300	54200	54300	54100	75
440	20250219	123400	1310717700	54200	54200	54200	54100	67
441	20250219	123300	1307087100	54100	54100	54200	54100	37
442	20250219	123200	1305083100	54100	54200	54200	54100	30
443	20250219	123100	1303459100	54200	54200	54200	54100	67
444	20250219	123000	1299828100	54100	54100	54200	54100	24
445	20250219	122900	1298529000	54100	54200	54200	54100	40
446	20250219	122800	1296361600	54100	54100	54200	54100	19
447	20250219	122700	1295333500	54100	54100	54200	54100	111
448	20250219	122600	1289318500	54200	54100	54200	54100	32
449	20250219	122500	1287585300	54100	54200	54200	54100	100
450	20250219	122400	1282166200	54200	54100	54200	54100	42
451	20250219	122300	1279891000	54100	54200	54200	54100	83
452	20250219	122200	1275393400	54200	54200	54200	54100	572
453	20250219	122100	1244395700	54300	54300	54300	54200	62
454	20250219	122000	1241031700	54300	54300	54300	54200	47
455	20250219	121900	1238480500	54200	54300	54300	54200	86
456	20250219	121800	1233813300	54200	54200	54300	54200	39
457	20250219	121700	1231697000	54200	54200	54300	54200	40
458	20250219	121600	1229528900	54300	54300	54300	54200	85
459	20250219	121500	1224913800	54300	54200	54300	54200	144
460	20250219	121400	1217097100	54300	54300	54300	54200	74
461	20250219	121300	1213081000	54200	54200	54300	54200	39
462	20250219	121200	1210967000	54300	54200	54300	54200	116
463	20250219	121100	1204669300	54300	54300	54300	54200	42
464	20250219	121000	1202389100	54200	54200	54300	54200	24
465	20250219	120900	1201088200	54200	54300	54300	54200	39
466	20250219	120800	1198971100	54200	54300	54300	54200	68
467	20250219	120700	1195280500	54200	54200	54300	54200	22
468	20250219	120600	1194087400	54300	54200	54300	54200	46
469	20250219	120500	1191591000	54300	54200	54300	54200	28
470	20250219	120400	1190072200	54300	54300	54300	54200	90
471	20250219	120300	1185186500	54300	54300	54300	54200	52
472	20250219	120200	1182364300	54300	54200	54300	54200	116
473	20250219	120100	1176066600	54200	54200	54200	54100	323
474	20250219	120000	1158560400	54200	54100	54200	54100	62
475	20250219	115900	1155201100	54200	54200	54200	54100	77
476	20250219	115800	1151031000	54200	54100	54200	54100	28
477	20250219	115700	1149514500	54100	54100	54200	54100	118
478	20250219	115600	1143121000	54200	54100	54200	54100	43
479	20250219	115500	1140791000	54100	54200	54200	54100	34
480	20250219	115400	1138950000	54200	54200	54200	54100	18
481	20250219	115300	1137975000	54100	54100	54200	54100	122
482	20250219	115200	1131365600	54200	54200	54300	54200	204
483	20250219	115100	1120308500	54200	54200	54300	54200	40
484	20250219	115000	1118137300	54200	54200	54300	54200	36
485	20250219	114900	1116185500	54300	54100	54300	54100	262
486	20250219	114800	1101979500	54100	54200	54200	54100	51
487	20250219	114700	1099217600	54200	54100	54200	54100	15
488	20250219	114600	1098405800	54200	54100	54200	54100	100
489	20250219	114500	1092992700	54100	54200	54200	54100	74
490	20250219	114400	1088984000	54200	54300	54300	54200	160
491	20250219	114300	1080311600	54200	54100	54300	54100	30
492	20250219	114200	1078685300	54300	54200	54300	54100	202
493	20250219	114100	1067737800	54100	54100	54200	54100	41
494	20250219	114000	1065517000	54100	54200	54200	54100	65
495	20250219	113900	1061995100	54100	54000	54300	54000	67
496	20250219	113800	1058365400	54000	54100	54200	54000	142
497	20250219	113700	1050683800	54000	54000	54100	54000	25
498	20250219	113600	1049333200	54000	54000	54100	54000	28
499	20250219	113500	1047820100	53900	54000	54100	53900	23
500	20250219	113400	1046579900	53800	54200	54300	53800	598
501	20250219	113300	1014305200	54100	54200	54200	54000	30
502	20250219	113200	1012681300	54000	54000	54200	54000	87
503	20250219	113100	1007969700	54000	54100	54200	54000	64
504	20250219	113000	1004509600	54000	54100	54100	54000	66
505	20250219	112900	1000940600	54100	54100	54100	53900	271
506	20250219	112800	986285400	54100	54100	54200	54100	147
507	20250219	112700	978319600	54100	54200	54200	54100	58
508	20250219	112600	975177300	54200	54200	54200	54100	56
509	20250219	112500	972143200	54200	54200	54200	54100	137
510	20250219	112400	964718900	54100	54100	54200	54100	17
511	20250219	112300	963799100	54100	54000	54200	54000	455
512	20250219	112200	939163100	54000	54100	54200	54000	392
513	20250219	112100	917956600	54200	54200	54200	54100	30
514	20250219	112000	916331300	54200	54200	54200	54100	123
515	20250219	111900	909664900	54100	54100	54200	54100	121
516	20250219	111800	903113800	54100	54100	54200	54100	49
517	20250219	111700	900458400	54200	54200	54200	54100	22
518	20250219	111600	899268000	54200	54100	54200	54100	25
519	20250219	111500	897914800	54200	54100	54200	54100	123
520	20250219	111400	891248900	54100	54200	54200	54100	101
521	20250219	111300	885775200	54200	54200	54200	54100	97
522	20250219	111200	880519400	54100	54100	54200	54100	298
523	20250219	111100	864394100	54000	54000	54100	54000	137
524	20250219	111000	856992500	54100	54000	54100	54000	96
525	20250219	110900	851800800	54000	54000	54100	53900	33
526	20250219	110800	850018900	54000	54100	54100	54000	108
527	20250219	110700	844178000	53900	53900	54100	53900	44
528	20250219	110600	841802300	53900	53900	54000	53900	283
529	20250219	110500	826534100	54000	53900	54000	53900	35
530	20250219	110400	824644400	53900	53900	54100	53900	158
531	20250219	110300	816120800	53900	54000	54000	53900	165
532	20250219	110200	807211500	54100	54000	54100	54000	15
533	20250219	110100	806401400	54000	53900	54100	53900	137
534	20250219	110000	799003300	54000	53900	54000	53900	80
535	20250219	105900	794683600	53900	54000	54000	53900	37
536	20250219	105800	792686500	53900	54000	54000	53900	95
537	20250219	105700	787556600	54100	54000	54100	54000	155
538	20250219	105600	779184300	54100	54100	54100	54000	149
539	20250219	105500	771128900	54000	54000	54100	53900	245
540	20250219	105400	757897100	54000	54000	54000	53900	15
541	20250219	105300	757087300	54000	53900	54000	53900	151
542	20250219	105200	748943000	53900	53900	53900	53800	144
543	20250219	105100	741189400	53900	53900	53900	53800	34
544	20250219	105000	739356900	53900	53900	53900	53800	51
545	20250219	104900	736611000	53800	53900	53900	53800	129
546	20250219	104800	729659100	53800	53800	53900	53800	30
547	20250219	104700	728043000	53800	53900	53900	53800	40
548	20250219	104600	725887200	53800	53700	53900	53700	71
549	20250219	104500	722068100	53800	53700	53800	53700	279
550	20250219	104400	707072000	53700	53800	53800	53700	112
551	20250219	104300	701046500	53800	53900	53900	53800	112
552	20250219	104200	695010800	53900	53900	54000	53900	6
553	20250219	104100	694687100	53900	53800	53900	53800	9
554	20250219	104000	694202100	53800	53800	54100	53800	9
555	20250219	103900	693717300	53800	53800	53800	53800	7
556	20250219	103800	693340700	53800	53800	54100	53800	89
557	20250219	103700	688533900	53800	53900	54000	53800	136
558	20250219	103600	681202400	53800	53900	54000	53800	277
559	20250219	103500	666271100	53900	54000	54000	53900	3
560	20250219	103400	666109300	53900	54000	54000	53900	119
561	20250219	103300	659684100	54000	54000	54000	53900	24
562	20250219	103200	658388200	53900	54000	54000	53900	8
563	20250219	103100	657956400	54000	54000	54000	53900	91
564	20250219	103000	653042500	53900	54000	54000	53900	141
565	20250219	102900	645428600	53900	53900	54000	53900	8
566	20250219	102800	644996800	53900	54000	54000	53900	4
567	20250219	102700	644781100	53900	53900	54000	53900	151
568	20250219	102600	636634900	54000	54000	54000	54000	71
569	20250219	102500	632800900	53900	53900	54000	53900	21
570	20250219	102400	631667100	53900	54000	54000	53900	21
571	20250219	102300	630534900	53900	53800	53900	53800	220
572	20250219	102200	618677000	53900	53900	53900	53800	41
573	20250219	102100	616467200	53800	53700	53800	53700	507
574	20250219	102000	589190700	53800	53800	53800	53700	14
575	20250219	101900	588438700	53700	53800	53800	53700	37
576	20250219	101800	586448200	53700	53700	53800	53700	19
577	20250219	101700	585427800	53700	53800	53800	53700	4
578	20250219	101600	585212700	53700	53600	53700	53600	131
579	20250219	101500	578178100	53600	53600	53700	53600	43
580	20250219	101400	575869200	53600	53600	53600	53600	12
581	20250219	101300	575226000	53600	53600	53700	53600	17
582	20250219	101200	574314700	53600	53700	53700	53600	77
583	20250219	101100	570180100	53700	53700	53700	53600	39
584	20250219	101000	568085900	53600	53500	53600	53500	46
585	20250219	100900	565620700	53600	53600	53600	53600	42
586	20250219	100800	563369500	53600	53600	53600	53500	146
587	20250219	100700	555545200	53600	53700	53800	53600	151
588	20250219	100600	547434600	53800	53600	53800	53600	14
589	20250219	100500	546684000	53800	53800	53800	53800	3
590	20250219	100400	546522600	53600	53700	53800	53600	52
591	20250219	100300	543731600	53700	53600	53700	53600	247
592	20250219	100200	530488800	53700	53800	53800	53700	238
593	20250219	100100	517704600	53800	53800	53800	53800	129
594	20250219	100000	510764400	53800	53800	53900	53800	97
595	20250219	095900	505538600	53900	53800	53900	53800	7
596	20250219	095800	505161700	53800	53800	53800	53800	10
597	20250219	095700	504623700	53800	53900	53900	53800	10
598	20250219	095600	504085600	53800	53800	53900	53800	149
599	20250219	095500	496065800	53800	53700	53900	53700	128
600	20250219	095400	489180400	53800	53800	53800	53800	42
601	20250219	095300	486920800	53700	53900	53900	53700	12
602	20250219	095200	486275600	53700	53800	53800	53700	157
603	20250219	095100	477830000	53800	53700	53800	53700	16
604	20250219	095000	476970700	53800	53700	53800	53700	2
605	20250219	094900	476863200	53700	53700	53800	53600	91
606	20250219	094800	471976500	53700	53700	53700	53600	79
607	20250219	094700	467736000	53800	53700	53800	53700	3
608	20250219	094600	467574700	53600	53800	53800	53600	814
609	20250219	094500	423926600	53900	53900	53900	53900	103
610	20250219	094400	418374900	53900	53900	53900	53900	101
611	20250219	094300	412931000	53900	53800	53900	53800	143
612	20250219	094200	405225300	53800	53800	53800	53800	1
613	20250219	094100	405171500	53900	53700	53900	53700	361
614	20250219	094000	385765500	53900	53800	53900	53700	44
615	20250219	093900	383398800	53800	53800	53800	53800	2
616	20250219	093800	383291200	53700	53700	53700	53700	1
617	20250219	093700	383237500	53800	53600	53800	53600	570
618	20250219	093600	352661500	53600	53700	53700	53600	121
619	20250219	093500	346173700	53700	53800	53800	53700	149
620	20250219	093400	338172300	53800	53800	53800	53800	1
621	20250219	093300	338118500	53800	53700	53800	53600	297
622	20250219	093200	322180600	53700	53700	53700	53700	48
623	20250219	093100	319603000	53700	53900	53900	53700	35
624	20250219	093000	317723300	53700	53700	53700	53700	15
625	20250219	092900	316917800	53900	53700	53900	53700	49
626	20250219	092800	314279300	53700	53700	53700	53700	51
627	20250219	092700	311540600	53700	53700	53700	53700	1
628	20250219	092600	311486900	53900	53800	53900	53800	79
629	20250219	092500	307232400	53600	53800	53800	53500	307
630	20250219	092400	290769000	53800	53800	53800	53800	16
631	20250219	092300	289908200	53800	54000	54000	53800	58
632	20250219	092200	286785800	54100	53900	54100	53800	110
633	20250219	092100	280850300	53900	53900	53900	53900	17
634	20250219	092000	279934000	54000	54000	54000	54000	0
635	20250219	091900	279934000	54000	54100	54200	53900	831
636	20250219	091800	235038300	54100	53900	54100	53900	1857
637	20250219	091700	134755700	53900	54000	54000	53900	53
638	20250219	091600	131896000	54000	53900	54000	53900	54
639	20250219	091500	128981200	54100	54000	54100	54000	50
640	20250219	091400	126279200	53900	53900	54000	53900	186
641	20250219	091300	116250300	53800	53900	53900	53800	172
642	20250219	091200	106996100	53900	53900	53900	53900	10
643	20250219	091100	106457100	53900	53900	54100	53900	209
644	20250219	091000	95179000	53800	53700	53800	53500	117
645	20250219	090900	88900200	53500	53800	53800	53500	703
646	20250219	090800	51151900	53800	53900	53900	53800	88
647	20250219	090700	46415400	53900	53900	53900	53700	94
648	20250219	090600	41353200	53900	53900	53900	53900	3
649	20250219	090500	41191500	54000	53900	54000	53900	102
650	20250219	090400	35693500	53900	54000	54000	53900	16
651	20250219	090300	34830900	54000	53900	54100	53900	92
652	20250219	090200	29867500	53900	53900	53900	53900	21
653	20250219	090100	28735600	53700	53900	53900	53700	28
654	20250219	090000	27227800	54100	53700	54100	53700	506