KissMeData/073490/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	195400	537662100	22600	22600	22600	22600	208
3	20250219	195300	537662100	22600	22600	22600	22600	0
4	20250219	195200	537662100	22600	22600	22600	22600	0
5	20250219	195100	537662100	22600	22600	22600	22600	0
6	20250219	195000	537662100	22600	22600	22600	22600	0
7	20250219	194900	537662100	22600	22600	22600	22600	0
8	20250219	194800	537662100	22600	22600	22600	22600	0
9	20250219	194700	537662100	22600	22600	22600	22600	0
10	20250219	194600	537662100	22600	22600	22600	22600	0
11	20250219	194500	537662100	22600	22600	22600	22600	0
12	20250219	194400	537662100	22600	22600	22600	22600	0
13	20250219	194300	537662100	22600	22600	22600	22600	0
14	20250219	194200	537662100	22600	22600	22600	22600	0
15	20250219	194100	537662100	22600	22600	22600	22600	0
16	20250219	194000	537662100	22600	22600	22600	22600	0
17	20250219	193900	537662100	22600	22600	22600	22600	0
18	20250219	193800	537662100	22600	22600	22600	22600	0
19	20250219	193700	537662100	22600	22600	22600	22600	0
20	20250219	193600	537662100	22600	22600	22600	22600	0
21	20250219	193500	537662100	22600	22600	22600	22600	0
22	20250219	193400	537662100	22600	22600	22600	22600	0
23	20250219	193300	537662100	22600	22600	22600	22600	0
24	20250219	193200	537662100	22600	22600	22600	22600	0
25	20250219	193100	537662100	22600	22600	22600	22600	0
26	20250219	193000	537662100	22600	22600	22600	22600	0
27	20250219	192900	537662100	22600	22600	22600	22600	0
28	20250219	192800	537662100	22600	22600	22600	22600	0
29	20250219	192700	537662100	22600	22600	22600	22600	0
30	20250219	192600	537662100	22600	22600	22600	22600	0
31	20250219	192500	537662100	22600	22600	22600	22600	0
32	20250219	192400	537662100	22600	22600	22600	22600	208
33	20250219	192300	537662100	22600	22600	22600	22600	0
34	20250219	192200	537662100	22600	22600	22600	22600	0
35	20250219	192100	537662100	22600	22600	22600	22600	0
36	20250219	192000	537662100	22600	22600	22600	22600	0
37	20250219	191900	537662100	22600	22600	22600	22600	0
38	20250219	191800	537662100	22600	22600	22600	22600	0
39	20250219	191700	537662100	22600	22600	22600	22600	0
40	20250219	191600	537662100	22600	22600	22600	22600	0
41	20250219	191500	537662100	22600	22600	22600	22600	0
42	20250219	191400	537662100	22600	22600	22600	22600	0
43	20250219	191300	537662100	22600	22600	22600	22600	0
44	20250219	191200	537662100	22600	22600	22600	22600	0
45	20250219	191100	537662100	22600	22600	22600	22600	0
46	20250219	191000	537662100	22600	22600	22600	22600	0
47	20250219	190900	537662100	22600	22600	22600	22600	0
48	20250219	190800	537662100	22600	22600	22600	22600	0
49	20250219	190700	537662100	22600	22600	22600	22600	0
50	20250219	190600	537662100	22600	22600	22600	22600	0
51	20250219	190500	537662100	22600	22600	22600	22600	0
52	20250219	190400	537662100	22600	22600	22600	22600	0
53	20250219	190300	537662100	22600	22600	22600	22600	0
54	20250219	190200	537662100	22600	22600	22600	22600	0
55	20250219	190100	537662100	22600	22600	22600	22600	0
56	20250219	190000	537662100	22600	22600	22600	22600	0
57	20250219	185900	537662100	22600	22600	22600	22600	0
58	20250219	185800	537662100	22600	22600	22600	22600	0
59	20250219	185700	537662100	22600	22600	22600	22600	0
60	20250219	185600	537662100	22600	22600	22600	22600	0
61	20250219	185500	537662100	22600	22600	22600	22600	0
62	20250219	185400	537662100	22600	22600	22600	22600	208
63	20250219	185300	537662100	22600	22600	22600	22600	0
64	20250219	185200	537662100	22600	22600	22600	22600	0
65	20250219	185100	537662100	22600	22600	22600	22600	0
66	20250219	185000	537662100	22600	22600	22600	22600	0
67	20250219	184900	537662100	22600	22600	22600	22600	0
68	20250219	184800	537662100	22600	22600	22600	22600	0
69	20250219	184700	537662100	22600	22600	22600	22600	0
70	20250219	184600	537662100	22600	22600	22600	22600	0
71	20250219	184500	537662100	22600	22600	22600	22600	0
72	20250219	184400	537662100	22600	22600	22600	22600	0
73	20250219	184300	537662100	22600	22600	22600	22600	0
74	20250219	184200	537662100	22600	22600	22600	22600	0
75	20250219	184100	537662100	22600	22600	22600	22600	0
76	20250219	184000	537662100	22600	22600	22600	22600	0
77	20250219	183900	537662100	22600	22600	22600	22600	0
78	20250219	183800	537662100	22600	22600	22600	22600	0
79	20250219	183700	537662100	22600	22600	22600	22600	0
80	20250219	183600	537662100	22600	22600	22600	22600	0
81	20250219	183500	537662100	22600	22600	22600	22600	0
82	20250219	183400	537662100	22600	22600	22600	22600	0
83	20250219	183300	537662100	22600	22600	22600	22600	0
84	20250219	183200	537662100	22600	22600	22600	22600	0
85	20250219	183100	537662100	22600	22600	22600	22600	0
86	20250219	183000	537662100	22600	22600	22600	22600	0
87	20250219	182900	537662100	22600	22600	22600	22600	0
88	20250219	182800	537662100	22600	22600	22600	22600	0
89	20250219	182700	537662100	22600	22600	22600	22600	0
90	20250219	182600	537662100	22600	22600	22600	22600	0
91	20250219	182500	537662100	22600	22600	22600	22600	0
92	20250219	182400	537662100	22600	22600	22600	22600	208
93	20250219	182300	537662100	22600	22600	22600	22600	0
94	20250219	182200	537662100	22600	22600	22600	22600	0
95	20250219	182100	537662100	22600	22600	22600	22600	0
96	20250219	182000	537662100	22600	22600	22600	22600	0
97	20250219	181900	537662100	22600	22600	22600	22600	0
98	20250219	181800	537662100	22600	22600	22600	22600	0
99	20250219	181700	537662100	22600	22600	22600	22600	0
100	20250219	181600	537662100	22600	22600	22600	22600	0
101	20250219	181500	537662100	22600	22600	22600	22600	0
102	20250219	181400	537662100	22600	22600	22600	22600	0
103	20250219	181300	537662100	22600	22600	22600	22600	0
104	20250219	181200	537662100	22600	22600	22600	22600	0
105	20250219	181100	537662100	22600	22600	22600	22600	0
106	20250219	181000	537662100	22600	22600	22600	22600	0
107	20250219	180900	537662100	22600	22600	22600	22600	0
108	20250219	180800	537662100	22600	22600	22600	22600	0
109	20250219	180700	537662100	22600	22600	22600	22600	0
110	20250219	180600	537662100	22600	22600	22600	22600	0
111	20250219	180500	537662100	22600	22600	22600	22600	0
112	20250219	180400	537662100	22600	22600	22600	22600	0
113	20250219	180300	537662100	22600	22600	22600	22600	0
114	20250219	180200	537662100	22600	22600	22600	22600	0
115	20250219	180100	537662100	22600	22600	22600	22600	0
116	20250219	180000	537662100	22600	22600	22600	22600	0
117	20250219	175900	537662100	22600	22600	22600	22600	0
118	20250219	175800	537662100	22600	22600	22600	22600	0
119	20250219	175700	537662100	22600	22600	22600	22600	0
120	20250219	175600	537662100	22600	22600	22600	22600	0
121	20250219	175500	537662100	22600	22600	22600	22600	0
122	20250219	175400	537662100	22600	22600	22600	22600	208
123	20250219	175300	537662100	22600	22600	22600	22600	0
124	20250219	175200	537662100	22600	22600	22600	22600	0
125	20250219	175100	537662100	22600	22600	22600	22600	0
126	20250219	175000	537662100	22600	22600	22600	22600	0
127	20250219	174900	537662100	22600	22600	22600	22600	0
128	20250219	174800	537662100	22600	22600	22600	22600	0
129	20250219	174700	537662100	22600	22600	22600	22600	0
130	20250219	174600	537662100	22600	22600	22600	22600	0
131	20250219	174500	537662100	22600	22600	22600	22600	0
132	20250219	174400	537662100	22600	22600	22600	22600	0
133	20250219	174300	537662100	22600	22600	22600	22600	0
134	20250219	174200	537662100	22600	22600	22600	22600	0
135	20250219	174100	537662100	22600	22600	22600	22600	0
136	20250219	174000	537662100	22600	22600	22600	22600	0
137	20250219	173900	537662100	22600	22600	22600	22600	0
138	20250219	173800	537662100	22600	22600	22600	22600	0
139	20250219	173700	537662100	22600	22600	22600	22600	0
140	20250219	173600	537662100	22600	22600	22600	22600	0
141	20250219	173500	537662100	22600	22600	22600	22600	0
142	20250219	173400	537662100	22600	22600	22600	22600	0
143	20250219	173300	537662100	22600	22600	22600	22600	0
144	20250219	173200	537662100	22600	22600	22600	22600	0
145	20250219	173100	537662100	22600	22600	22600	22600	0
146	20250219	173000	537662100	22600	22600	22600	22600	0
147	20250219	172900	537662100	22600	22600	22600	22600	0
148	20250219	172800	537662100	22600	22600	22600	22600	0
149	20250219	172700	537662100	22600	22600	22600	22600	0
150	20250219	172600	537662100	22600	22600	22600	22600	0
151	20250219	172500	537662100	22600	22600	22600	22600	0
152	20250219	172400	537662100	22600	22600	22600	22600	208
153	20250219	172300	537662100	22600	22600	22600	22600	0
154	20250219	172200	537662100	22600	22600	22600	22600	0
155	20250219	172100	537662100	22600	22600	22600	22600	0
156	20250219	172000	537662100	22600	22600	22600	22600	0
157	20250219	171900	537662100	22600	22600	22600	22600	0
158	20250219	171800	537662100	22600	22600	22600	22600	0
159	20250219	171700	537662100	22600	22600	22600	22600	0
160	20250219	171600	537662100	22600	22600	22600	22600	0
161	20250219	171500	537662100	22600	22600	22600	22600	0
162	20250219	171400	537662100	22600	22600	22600	22600	0
163	20250219	171300	537662100	22600	22600	22600	22600	0
164	20250219	171200	537662100	22600	22600	22600	22600	0
165	20250219	171100	537662100	22600	22600	22600	22600	0
166	20250219	171000	537662100	22600	22600	22600	22600	0
167	20250219	170900	537662100	22600	22600	22600	22600	0
168	20250219	170800	537662100	22600	22600	22600	22600	0
169	20250219	170700	537662100	22600	22600	22600	22600	0
170	20250219	170600	537662100	22600	22600	22600	22600	0
171	20250219	170500	537662100	22600	22600	22600	22600	0
172	20250219	170400	537662100	22600	22600	22600	22600	0
173	20250219	170300	537662100	22600	22600	22600	22600	0
174	20250219	170200	537662100	22600	22600	22600	22600	0
175	20250219	170100	537662100	22600	22600	22600	22600	0
176	20250219	170000	537662100	22600	22600	22600	22600	0
177	20250219	165900	537662100	22600	22600	22600	22600	0
178	20250219	165800	537662100	22600	22600	22600	22600	0
179	20250219	165700	537662100	22600	22600	22600	22600	0
180	20250219	165600	537662100	22600	22600	22600	22600	0
181	20250219	165500	537662100	22600	22600	22600	22600	0
182	20250219	165400	537662100	22600	22600	22600	22600	208
183	20250219	165300	537662100	22600	22600	22600	22600	0
184	20250219	165200	537662100	22600	22600	22600	22600	0
185	20250219	165100	537662100	22600	22600	22600	22600	0
186	20250219	165000	537662100	22600	22600	22600	22600	0
187	20250219	164900	537662100	22600	22600	22600	22600	0
188	20250219	164800	537662100	22600	22600	22600	22600	0
189	20250219	164700	537662100	22600	22600	22600	22600	0
190	20250219	164600	537662100	22600	22600	22600	22600	0
191	20250219	164500	537662100	22600	22600	22600	22600	0
192	20250219	164400	537662100	22600	22600	22600	22600	0
193	20250219	164300	537662100	22600	22600	22600	22600	0
194	20250219	164200	537662100	22600	22600	22600	22600	0
195	20250219	164100	537662100	22600	22600	22600	22600	0
196	20250219	164000	537662100	22600	22600	22600	22600	0
197	20250219	163900	537662100	22600	22600	22600	22600	0
198	20250219	163800	537662100	22600	22600	22600	22600	0
199	20250219	163700	537662100	22600	22600	22600	22600	0
200	20250219	163600	537662100	22600	22600	22600	22600	0
201	20250219	163500	537662100	22600	22600	22600	22600	0
202	20250219	163400	537662100	22600	22600	22600	22600	0
203	20250219	163300	537662100	22600	22600	22600	22600	0
204	20250219	163200	537662100	22600	22600	22600	22600	0
205	20250219	163100	537662100	22600	22600	22600	22600	0
206	20250219	163000	537662100	22600	22600	22600	22600	0
207	20250219	162900	537662100	22600	22600	22600	22600	0
208	20250219	162800	537662100	22600	22600	22600	22600	0
209	20250219	162700	537662100	22600	22600	22600	22600	0
210	20250219	162600	537662100	22600	22600	22600	22600	0
211	20250219	162500	537662100	22600	22600	22600	22600	0
212	20250219	162400	537662100	22600	22600	22600	22600	208
213	20250219	162300	537662100	22600	22600	22600	22600	0
214	20250219	162200	537662100	22600	22600	22600	22600	0
215	20250219	162100	537662100	22600	22600	22600	22600	0
216	20250219	162000	537662100	22600	22600	22600	22600	0
217	20250219	161900	537662100	22600	22600	22600	22600	0
218	20250219	161800	537662100	22600	22600	22600	22600	0
219	20250219	161700	537662100	22600	22600	22600	22600	0
220	20250219	161600	537662100	22600	22600	22600	22600	0
221	20250219	161500	537662100	22600	22600	22600	22600	0
222	20250219	161400	537662100	22600	22600	22600	22600	0
223	20250219	161300	537662100	22600	22600	22600	22600	0
224	20250219	161200	537662100	22600	22600	22600	22600	0
225	20250219	161100	537662100	22600	22600	22600	22600	0
226	20250219	161000	537662100	22600	22600	22600	22600	0
227	20250219	160900	537662100	22600	22600	22600	22600	0
228	20250219	160800	537662100	22600	22600	22600	22600	0
229	20250219	160700	537662100	22600	22600	22600	22600	0
230	20250219	160600	537662100	22600	22600	22600	22600	0
231	20250219	160500	537662100	22600	22600	22600	22600	0
232	20250219	160400	537662100	22600	22600	22600	22600	0
233	20250219	160300	537662100	22600	22600	22600	22600	0
234	20250219	160200	537662100	22600	22600	22600	22600	0
235	20250219	160100	537662100	22600	22600	22600	22600	0
236	20250219	160000	537662100	22600	22600	22600	22600	0
237	20250219	155900	537662100	22600	22600	22600	22600	0
238	20250219	155800	537662100	22600	22600	22600	22600	0
239	20250219	155700	537662100	22600	22600	22600	22600	0
240	20250219	155600	537662100	22600	22600	22600	22600	0
241	20250219	155500	537662100	22600	22600	22600	22600	0
242	20250219	155400	537662100	22600	22600	22600	22600	208
243	20250219	155300	537662100	22600	22600	22600	22600	0
244	20250219	155200	537662100	22600	22600	22600	22600	0
245	20250219	155100	537662100	22600	22600	22600	22600	0
246	20250219	155000	537662100	22600	22600	22600	22600	0
247	20250219	154900	537662100	22600	22600	22600	22600	0
248	20250219	154800	537662100	22600	22600	22600	22600	0
249	20250219	154700	537662100	22600	22600	22600	22600	0
250	20250219	154600	537662100	22600	22600	22600	22600	0
251	20250219	154500	537662100	22600	22600	22600	22600	0
252	20250219	154400	537662100	22600	22600	22600	22600	0
253	20250219	154300	537662100	22600	22600	22600	22600	0
254	20250219	154200	537662100	22600	22600	22600	22600	0
255	20250219	154100	537662100	22600	22600	22600	22600	0
256	20250219	154000	537662100	22600	22600	22600	22600	0
257	20250219	153900	537662100	22600	22600	22600	22600	0
258	20250219	153800	537662100	22600	22600	22600	22600	0
259	20250219	153700	537662100	22600	22600	22600	22600	0
260	20250219	153600	537662100	22600	22600	22600	22600	0
261	20250219	153500	537662100	22600	22600	22600	22600	0
262	20250219	153400	537662100	22600	22600	22600	22600	0
263	20250219	153300	537662100	22600	22600	22600	22600	0
264	20250219	153200	537662100	22600	22600	22600	22600	0
265	20250219	153100	537662100	22600	22600	22600	22600	0
266	20250219	153000	537662100	22600	22600	22600	22600	208
267	20250219	152900	532961300	22550	22550	22550	22550	0
268	20250219	152800	532961300	22550	22550	22550	22550	0
269	20250219	152700	532961300	22550	22550	22550	22550	0
270	20250219	152600	532961300	22550	22550	22550	22550	0
271	20250219	152500	532961300	22550	22550	22550	22550	0
272	20250219	152400	532961300	22550	22550	22550	22550	0
273	20250219	152300	532961300	22550	22550	22550	22550	0
274	20250219	152200	532961300	22550	22550	22550	22550	0
275	20250219	152100	532961300	22550	22550	22550	22550	0
276	20250219	152000	532961300	22550	22550	22550	22550	0
277	20250219	151900	532961300	22550	22600	22600	22550	8
278	20250219	151800	532780750	22550	22550	22550	22550	0
279	20250219	151700	532780750	22550	22550	22550	22550	79
280	20250219	151600	530999300	22550	22550	22550	22550	10
281	20250219	151500	530773800	22500	22500	22500	22500	2
282	20250219	151400	530728800	22500	22500	22500	22500	187
283	20250219	151300	526521300	22500	22450	22500	22450	36
284	20250219	151200	525712800	22450	22450	22450	22450	20
285	20250219	151100	525263800	22450	22450	22450	22450	0
286	20250219	151000	525263800	22450	22450	22450	22450	0
287	20250219	150900	525263800	22450	22450	22450	22450	104
288	20250219	150800	522929000	22500	22500	22500	22500	1
289	20250219	150700	522906500	22450	22450	22450	22450	0
290	20250219	150600	522906500	22450	22450	22450	22450	163
291	20250219	150500	519247150	22450	22450	22450	22450	375
292	20250219	150400	510828400	22500	22500	22500	22500	16
293	20250219	150300	510468400	22500	22500	22500	22500	85
294	20250219	150200	508555900	22450	22450	22450	22450	22
295	20250219	150100	508062000	22450	22450	22450	22450	0
296	20250219	150000	508062000	22450	22550	22550	22450	89
297	20250219	145900	506063600	22550	22550	22550	22550	4
298	20250219	145800	505973400	22450	22450	22450	22450	1
299	20250219	145700	505950950	22450	22500	22500	22450	95
300	20250219	145600	503817700	22450	22450	22450	22450	19
301	20250219	145500	503391150	22500	22500	22500	22500	6
302	20250219	145400	503256150	22450	22550	22550	22450	89
303	20250219	145300	501258000	22500	22550	22550	22500	14
304	20250219	145200	500942950	22500	22550	22550	22500	101
305	20250219	145100	498670400	22500	22500	22500	22500	90
306	20250219	145000	496645400	22500	22500	22500	22500	46
307	20250219	144900	495610400	22500	22500	22500	22500	1
308	20250219	144800	495587900	22500	22500	22500	22500	290
309	20250219	144700	489062900	22500	22500	22500	22500	0
310	20250219	144600	489062900	22500	22500	22500	22500	94
311	20250219	144500	486947900	22500	22500	22500	22500	0
312	20250219	144400	486947900	22500	22500	22500	22500	126
313	20250219	144300	484112900	22550	22550	22550	22550	48
314	20250219	144200	483030500	22550	22550	22550	22550	45
315	20250219	144100	482015750	22500	22500	22500	22500	289
316	20250219	144000	475513250	22450	22450	22450	22450	0
317	20250219	143900	475513250	22450	22450	22450	22450	224
318	20250219	143800	470484450	22450	22450	22450	22450	0
319	20250219	143700	470484450	22450	22450	22450	22450	1
320	20250219	143600	470462000	22450	22450	22450	22450	100
321	20250219	143500	468217000	22450	22450	22450	22450	250
322	20250219	143400	462604500	22450	22450	22450	22450	0
323	20250219	143300	462604500	22450	22450	22450	22450	2
324	20250219	143200	462559600	22500	22500	22500	22450	150
325	20250219	143100	459191400	22500	22500	22500	22500	2
326	20250219	143000	459146400	22450	22550	22600	22450	1096
327	20250219	142900	434486700	22550	22550	22550	22550	0
328	20250219	142800	434486700	22550	22550	22550	22550	0
329	20250219	142700	434486700	22550	22550	22550	22550	5
330	20250219	142600	434373950	22550	22550	22550	22550	0
331	20250219	142500	434373950	22550	22600	22600	22550	622
332	20250219	142400	420347800	22600	22600	22600	22600	0
333	20250219	142300	420347800	22600	22600	22600	22600	0
334	20250219	142200	420347800	22600	22600	22600	22600	89
335	20250219	142100	418336400	22600	22600	22600	22600	18
336	20250219	142000	417929600	22650	22650	22650	22650	1
337	20250219	141900	417906950	22650	22650	22650	22650	0
338	20250219	141800	417906950	22650	22650	22650	22650	0
339	20250219	141700	417906950	22650	22650	22650	22650	0
340	20250219	141600	417906950	22650	22650	22650	22650	0
341	20250219	141500	417906950	22650	22650	22650	22650	0
342	20250219	141400	417906950	22650	22650	22650	22650	0
343	20250219	141300	417906950	22650	22650	22650	22650	0
344	20250219	141200	417906950	22650	22650	22650	22650	0
345	20250219	141100	417906950	22650	22650	22650	22650	20
346	20250219	141000	417453950	22550	22550	22550	22550	7
347	20250219	140900	417296100	22600	22600	22600	22600	60
348	20250219	140800	415940100	22600	22600	22600	22600	0
349	20250219	140700	415940100	22600	22600	22600	22600	1
350	20250219	140600	415917500	22600	22600	22600	22600	1
351	20250219	140500	415894900	22600	22600	22600	22600	0
352	20250219	140400	415894900	22600	22600	22600	22600	1
353	20250219	140300	415872300	22600	22600	22600	22600	40
354	20250219	140200	414968300	22600	22600	22600	22600	0
355	20250219	140100	414968300	22600	22600	22600	22600	23
356	20250219	140000	414448500	22600	22600	22600	22600	66
357	20250219	135900	412956900	22600	22600	22600	22600	0
358	20250219	135800	412956900	22600	22600	22600	22600	0
359	20250219	135700	412956900	22600	22600	22600	22600	0
360	20250219	135600	412956900	22600	22600	22600	22600	34
361	20250219	135500	412188500	22600	22600	22600	22600	0
362	20250219	135400	412188500	22600	22600	22600	22600	191
363	20250219	135300	407871900	22650	22650	22650	22650	0
364	20250219	135200	407871900	22650	22650	22650	22650	0
365	20250219	135100	407871900	22650	22650	22650	22650	2
366	20250219	135000	407826600	22600	22550	22600	22550	116
367	20250219	134900	405205900	22550	22550	22550	22550	0
368	20250219	134800	405205900	22550	22550	22550	22550	0
369	20250219	134700	405205900	22550	22550	22550	22550	0
370	20250219	134600	405205900	22550	22550	22550	22550	0
371	20250219	134500	405205900	22550	22550	22550	22550	0
372	20250219	134400	405205900	22550	22550	22550	22550	4
373	20250219	134300	405115700	22600	22600	22600	22600	0
374	20250219	134200	405115700	22600	22600	22600	22600	0
375	20250219	134100	405115700	22600	22600	22600	22600	0
376	20250219	134000	405115700	22600	22500	22600	22500	6
377	20250219	133900	404980200	22600	22600	22600	22600	0
378	20250219	133800	404980200	22600	22600	22600	22600	0
379	20250219	133700	404980200	22600	22600	22600	22600	6
380	20250219	133600	404844600	22600	22600	22600	22600	100
381	20250219	133500	402584600	22600	22600	22600	22600	0
382	20250219	133400	402584600	22600	22600	22600	22600	0
383	20250219	133300	402584600	22600	22600	22600	22600	0
384	20250219	133200	402584600	22600	22600	22600	22600	55
385	20250219	133100	401341600	22600	22600	22600	22600	22
386	20250219	133000	400844400	22600	22600	22600	22600	10
387	20250219	132900	400618400	22600	22600	22600	22600	9
388	20250219	132800	400415000	22500	22500	22500	22500	20
389	20250219	132700	399965000	22600	22600	22600	22600	0
390	20250219	132600	399965000	22600	22600	22600	22600	0
391	20250219	132500	399965000	22600	22600	22600	22600	5
392	20250219	132400	399852000	22600	22600	22600	22600	20
393	20250219	132300	399400000	22600	22600	22600	22600	1
394	20250219	132200	399377400	22550	22550	22550	22550	45
395	20250219	132100	398362650	22500	22500	22500	22500	0
396	20250219	132000	398362650	22500	22550	22550	22500	310
397	20250219	131900	391386150	22550	22550	22550	22550	3
398	20250219	131800	391318500	22500	22500	22500	22500	43
399	20250219	131700	390351000	22550	22550	22550	22550	0
400	20250219	131600	390351000	22550	22550	22550	22550	0
401	20250219	131500	390351000	22550	22550	22550	22550	0
402	20250219	131400	390351000	22550	22550	22550	22550	2
403	20250219	131300	390305900	22500	22500	22500	22500	20
404	20250219	131200	389855900	22550	22550	22550	22550	0
405	20250219	131100	389855900	22550	22550	22550	22550	34
406	20250219	131000	389089200	22600	22600	22600	22600	0
407	20250219	130900	389089200	22600	22600	22600	22600	3
408	20250219	130800	389021400	22600	22600	22600	22600	0
409	20250219	130700	389021400	22600	22600	22600	22600	10
410	20250219	130600	388795400	22600	22600	22600	22600	10
411	20250219	130500	388569400	22600	22600	22600	22600	1
412	20250219	130400	388546800	22500	22500	22500	22500	0
413	20250219	130300	388546800	22500	22600	22600	22500	29
414	20250219	130200	387894200	22500	22500	22500	22500	10
415	20250219	130100	387669200	22500	22500	22500	22500	90
416	20250219	130000	385644200	22500	22500	22500	22500	1
417	20250219	125900	385621700	22600	22600	22600	22600	0
418	20250219	125800	385621700	22600	22600	22600	22600	1
419	20250219	125700	385599100	22600	22600	22600	22600	12
420	20250219	125600	385327900	22600	22600	22600	22600	130
421	20250219	125500	382389900	22550	22550	22550	22550	12
422	20250219	125400	382119300	22500	22500	22500	22500	0
423	20250219	125300	382119300	22500	22500	22500	22500	0
424	20250219	125200	382119300	22500	22500	22500	22500	0
425	20250219	125100	382119300	22500	22500	22500	22500	0
426	20250219	125000	382119300	22500	22500	22500	22500	0
427	20250219	124900	382119300	22500	22500	22500	22500	0
428	20250219	124800	382119300	22500	22500	22500	22500	0
429	20250219	124700	382119300	22500	22550	22550	22500	70
430	20250219	124600	380542250	22550	22550	22550	22550	0
431	20250219	124500	380542250	22550	22550	22550	22550	287
432	20250219	124400	374070400	22600	22600	22600	22600	220
433	20250219	124300	369098400	22600	22600	22600	22600	42
434	20250219	124200	368149200	22600	22600	22600	22600	0
435	20250219	124100	368149200	22600	22600	22600	22600	0
436	20250219	124000	368149200	22600	22600	22600	22600	0
437	20250219	123900	368149200	22600	22600	22600	22600	0
438	20250219	123800	368149200	22600	22600	22600	22600	255
439	20250219	123700	362386200	22550	22550	22550	22550	0
440	20250219	123600	362386200	22550	22550	22550	22550	10
441	20250219	123500	362160700	22550	22550	22550	22550	53
442	20250219	123400	360965550	22550	22550	22550	22550	0
443	20250219	123300	360965550	22550	22550	22550	22550	0
444	20250219	123200	360965550	22550	22550	22550	22550	0
445	20250219	123100	360965550	22550	22550	22550	22550	0
446	20250219	123000	360965550	22550	22550	22550	22550	0
447	20250219	122900	360965550	22550	22550	22550	22550	0
448	20250219	122800	360965550	22550	22500	22550	22500	234
449	20250219	122700	355689000	22550	22550	22550	22550	0
450	20250219	122600	355689000	22550	22550	22550	22550	0
451	20250219	122500	355689000	22550	22550	22550	22550	0
452	20250219	122400	355689000	22550	22550	22550	22550	0
453	20250219	122300	355689000	22550	22550	22550	22550	1
454	20250219	122200	355666450	22550	22550	22550	22550	50
455	20250219	122100	354538950	22550	22550	22550	22550	0
456	20250219	122000	354538950	22550	22550	22550	22550	0
457	20250219	121900	354538950	22550	22550	22550	22550	0
458	20250219	121800	354538950	22550	22550	22550	22550	2
459	20250219	121700	354493850	22550	22550	22550	22550	19
460	20250219	121600	354065400	22550	22550	22550	22550	1
461	20250219	121500	354042850	22550	22550	22550	22550	0
462	20250219	121400	354042850	22550	22550	22550	22550	0
463	20250219	121300	354042850	22550	22550	22550	22550	0
464	20250219	121200	354042850	22550	22550	22550	22550	1
465	20250219	121100	354020300	22450	22450	22450	22450	0
466	20250219	121000	354020300	22450	22450	22450	22450	50
467	20250219	120900	352897800	22450	22450	22450	22450	20
468	20250219	120800	352448800	22450	22450	22450	22450	0
469	20250219	120700	352448800	22450	22450	22450	22450	0
470	20250219	120600	352448800	22450	22450	22450	22450	0
471	20250219	120500	352448800	22450	22450	22450	22450	41
472	20250219	120400	351528350	22450	22500	22500	22450	20
473	20250219	120300	351078600	22500	22500	22500	22500	0
474	20250219	120200	351078600	22500	22500	22500	22500	46
475	20250219	120100	350043600	22500	22500	22500	22500	51
476	20250219	120000	348896100	22450	22500	22500	22450	6
477	20250219	115900	348761350	22500	22500	22500	22500	0
478	20250219	115800	348761350	22500	22500	22500	22500	44
479	20250219	115700	347771350	22450	22450	22450	22450	22
480	20250219	115600	347277450	22450	22450	22450	22450	0
481	20250219	115500	347277450	22450	22450	22450	22450	0
482	20250219	115400	347277450	22450	22450	22450	22450	5
483	20250219	115300	347165200	22450	22450	22450	22450	24
484	20250219	115200	346626400	22500	22500	22500	22500	22
485	20250219	115100	346131400	22500	22500	22500	22500	13
486	20250219	115000	345838900	22450	22450	22450	22450	3
487	20250219	114900	345771550	22450	22450	22450	22450	4
488	20250219	114800	345681750	22450	22450	22450	22450	0
489	20250219	114700	345681750	22450	22450	22450	22450	69
490	20250219	114600	344132700	22450	22450	22450	22450	0
491	20250219	114500	344132700	22450	22450	22450	22450	3
492	20250219	114400	344065350	22450	22450	22450	22450	197
493	20250219	114300	339642700	22450	22450	22450	22450	0
494	20250219	114200	339642700	22450	22500	22500	22450	1242
495	20250219	114100	311759550	22500	22450	22500	22450	44
496	20250219	114000	310770650	22450	22450	22450	22450	0
497	20250219	113900	310770650	22450	22450	22450	22450	150
498	20250219	113800	307403150	22500	22500	22500	22500	0
499	20250219	113700	307403150	22500	22500	22500	22500	200
500	20250219	113600	302903150	22500	22500	22500	22500	25
501	20250219	113500	302340650	22550	22550	22550	22550	1
502	20250219	113400	302318100	22550	22550	22550	22550	0
503	20250219	113300	302318100	22550	22550	22550	22550	0
504	20250219	113200	302318100	22550	22550	22550	22550	1
505	20250219	113100	302295550	22500	22500	22500	22500	0
506	20250219	113000	302295550	22500	22500	22500	22500	15
507	20250219	112900	301958050	22500	22500	22500	22500	0
508	20250219	112800	301958050	22500	22500	22500	22500	0
509	20250219	112700	301958050	22500	22500	22500	22500	100
510	20250219	112600	299708050	22500	22500	22500	22500	0
511	20250219	112500	299708050	22500	22500	22500	22500	2
512	20250219	112400	299663050	22450	22450	22450	22450	322
513	20250219	112300	292434150	22500	22500	22500	22500	0
514	20250219	112200	292434150	22500	22500	22500	22500	0
515	20250219	112100	292434150	22500	22500	22500	22500	13
516	20250219	112000	292141650	22450	22450	22450	22450	3
517	20250219	111900	292074300	22450	22450	22450	22450	50
518	20250219	111800	290951800	22500	22500	22500	22500	942
519	20250219	111700	269756800	22500	22500	22500	22500	47
520	20250219	111600	268699300	22500	22550	22550	22500	19
521	20250219	111500	268271000	22550	22500	22550	22500	51
522	20250219	111400	267123450	22500	22500	22500	22500	3
523	20250219	111300	267055950	22500	22550	22550	22500	32
524	20250219	111200	266335850	22550	22500	22550	22500	115
525	20250219	111100	263747600	22550	22550	22550	22550	0
526	20250219	111000	263747600	22550	22550	22550	22550	0
527	20250219	110900	263747600	22550	22550	22550	22550	0
528	20250219	110800	263747600	22550	22550	22550	22550	41
529	20250219	110700	262823050	22500	22500	22500	22500	0
530	20250219	110600	262823050	22500	22500	22500	22500	3
531	20250219	110500	262755550	22500	22500	22500	22500	14
532	20250219	110400	262440550	22500	22500	22500	22500	0
533	20250219	110300	262440550	22500	22550	22550	22500	11
534	20250219	110200	262192550	22550	22550	22550	22550	0
535	20250219	110100	262192550	22550	22550	22550	22550	1
536	20250219	110000	262170000	22500	22500	22500	22500	3
537	20250219	105900	262102500	22550	22550	22550	22550	1
538	20250219	105800	262079950	22550	22550	22550	22550	0
539	20250219	105700	262079950	22550	22550	22550	22550	1
540	20250219	105600	262057400	22550	22550	22550	22550	0
541	20250219	105500	262057400	22550	22550	22550	22550	34
542	20250219	105400	261290700	22550	22550	22550	22550	29
543	20250219	105300	260636750	22550	22550	22550	22550	137
544	20250219	105200	257547400	22550	22550	22550	22550	64
545	20250219	105100	256104200	22550	22550	22550	22550	15
546	20250219	105000	255765950	22550	22550	22550	22550	1
547	20250219	104900	255743400	22500	22500	22500	22500	12
548	20250219	104800	255473400	22550	22550	22550	22550	0
549	20250219	104700	255473400	22550	22550	22550	22550	18
550	20250219	104600	255067500	22500	22500	22500	22500	0
551	20250219	104500	255067500	22500	22500	22500	22500	50
552	20250219	104400	253942500	22500	22500	22500	22500	0
553	20250219	104300	253942500	22500	22500	22500	22500	412
554	20250219	104200	244672500	22500	22500	22500	22500	5
555	20250219	104100	244560000	22500	22500	22500	22500	49
556	20250219	104000	243457500	22450	22450	22450	22450	29
557	20250219	103900	242806450	22450	22450	22450	22450	3
558	20250219	103800	242739100	22450	22500	22500	22450	420
559	20250219	103700	233309100	22450	22450	22450	22450	3
560	20250219	103600	233241750	22450	22450	22450	22450	3
561	20250219	103500	233174400	22500	22500	22500	22450	16
562	20250219	103400	232814600	22500	22500	22500	22500	60
563	20250219	103300	231464600	22500	22500	22500	22500	39
564	20250219	103200	230587100	22500	22500	22500	22500	0
565	20250219	103100	230587100	22500	22500	22500	22500	300
566	20250219	103000	223837100	22500	22550	22550	22500	204
567	20250219	102900	219246400	22550	22500	22550	22500	74
568	20250219	102800	217578600	22500	22500	22500	22500	1
569	20250219	102700	217556100	22550	22550	22550	22550	0
570	20250219	102600	217556100	22550	22550	22550	22550	3
571	20250219	102500	217488450	22550	22700	22700	22550	216
572	20250219	102400	212617500	22650	22650	22650	22650	1
573	20250219	102300	212594850	22700	22550	22700	22550	407
574	20250219	102200	203388650	22600	22600	22600	22600	0
575	20250219	102100	203388650	22600	22600	22600	22600	1658
576	20250219	102000	165917850	22600	22600	22600	22600	8
577	20250219	101900	165737050	22650	22600	22650	22600	261
578	20250219	101800	159838400	22600	22600	22600	22600	33
579	20250219	101700	159092600	22600	22600	22600	22600	0
580	20250219	101600	159092600	22600	22600	22600	22600	3
581	20250219	101500	159024800	22650	22650	22650	22650	22
582	20250219	101400	158526500	22650	22650	22650	22650	94
583	20250219	101300	156397400	22650	22650	22650	22650	50
584	20250219	101200	155264900	22650	22650	22650	22650	31
585	20250219	101100	154562750	22700	22700	22700	22700	0
586	20250219	101000	154562750	22700	22700	22700	22700	0
587	20250219	100900	154562750	22700	22700	22700	22700	2
588	20250219	100800	154517350	22700	22650	22700	22650	53
589	20250219	100700	153316700	22650	22650	22650	22650	101
590	20250219	100600	151029050	22650	22600	22650	22600	5
591	20250219	100500	150915950	22600	22600	22600	22600	2
592	20250219	100400	150870750	22600	22600	22600	22600	73
593	20250219	100300	149220950	22650	22650	22650	22650	0
594	20250219	100200	149220950	22650	22650	22650	22650	1
595	20250219	100100	149198300	22650	22650	22650	22650	113
596	20250219	100000	146638850	22650	22650	22650	22650	3
597	20250219	095900	146570900	22650	22650	22650	22650	6
598	20250219	095800	146435000	22650	22650	22650	22650	5
599	20250219	095700	146321750	22650	22650	22650	22650	0
600	20250219	095600	146321750	22650	22650	22650	22650	105
601	20250219	095500	143943500	22700	22700	22700	22700	50
602	20250219	095400	142808500	22700	22700	22700	22700	0
603	20250219	095300	142808500	22700	22650	22700	22650	160
604	20250219	095200	139180500	22650	22650	22650	22650	0
605	20250219	095100	139180500	22650	22650	22700	22650	72
606	20250219	095000	137549450	22700	22700	22700	22700	1
607	20250219	094900	137526750	22650	22650	22650	22650	1
608	20250219	094800	137504100	22700	22700	22700	22700	2
609	20250219	094700	137458700	22700	22700	22700	22700	0
610	20250219	094600	137458700	22700	22700	22700	22700	71
611	20250219	094500	135847000	22700	22700	22700	22700	10
612	20250219	094400	135620000	22600	22600	22650	22600	75
613	20250219	094300	133924400	22600	22600	22600	22600	0
614	20250219	094200	133924400	22600	22600	22600	22600	387
615	20250219	094100	125178200	22650	22650	22650	22650	6
616	20250219	094000	125042300	22650	22650	22650	22650	3
617	20250219	093900	124974350	22650	22650	22650	22600	23
618	20250219	093800	124454400	22650	22650	22650	22650	8
619	20250219	093700	124273200	22650	22650	22650	22650	2
620	20250219	093600	124227900	22600	22650	22650	22600	556
621	20250219	093500	111662150	22650	22650	22650	22650	1
622	20250219	093400	111639500	22650	22650	22650	22650	984
623	20250219	093300	89351900	22750	22750	22750	22750	2
624	20250219	093200	89306400	22750	22750	22750	22750	65
625	20250219	093100	87827650	22750	22700	22750	22700	3
626	20250219	093000	87759450	22650	22700	22700	22650	106
627	20250219	092900	85353850	22750	22750	22750	22750	20
628	20250219	092800	84898850	22750	22750	22750	22750	40
629	20250219	092700	83988850	22700	22700	22700	22700	0
630	20250219	092600	83988850	22700	22750	22750	22700	18
631	20250219	092500	83580200	22700	22750	22750	22700	39
632	20250219	092400	82694850	22800	22800	22800	22800	43
633	20250219	092300	81714450	22800	22800	22800	22800	56
634	20250219	092200	80437650	22800	22800	22800	22800	10
635	20250219	092100	80209650	22800	22650	22800	22650	22
636	20250219	092000	79709650	22650	22750	22750	22650	180
637	20250219	091900	75621950	22750	22750	22750	22750	50
638	20250219	091800	74484450	22750	22750	22750	22750	0
639	20250219	091700	74484450	22750	22750	22750	22750	502
640	20250219	091600	63063950	22650	22650	22650	22650	8
641	20250219	091500	62882750	22650	22650	22650	22650	0
642	20250219	091400	62882750	22650	22650	22650	22650	0
643	20250219	091300	62882750	22650	22650	22650	22650	3
644	20250219	091200	62814800	22650	22650	22650	22650	0
645	20250219	091100	62814800	22650	22600	22650	22600	158
646	20250219	091000	59242650	22650	22650	22650	22650	77
647	20250219	090900	57498600	22800	22800	22800	22700	1227
648	20250219	090800	29533950	22800	22900	22900	22800	102
649	20250219	090700	27208150	22850	22700	22850	22700	536
650	20250219	090600	15028900	22700	22700	22700	22650	18
651	20250219	090500	14620400	22600	22800	22800	22600	457
652	20250219	090400	4246650	22900	22900	22900	22900	11
653	20250219	090300	3994750	22800	22800	22800	22800	1
654	20250219	090200	3971950	22900	22900	22900	22900	5
655	20250219	090100	3857450	22900	22800	22900	22800	135
656	20250219	090000	778950	22800	22950	22950	22800	34