KissMeData/036570/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	192300	7814412600	177700	177700	177700	177700	2267
3	20250221	192200	7814412600	177700	177700	177700	177700	0
4	20250221	192100	7814412600	177700	177700	177700	177700	0
5	20250221	192000	7814412600	177700	177700	177700	177700	0
6	20250221	191900	7814412600	177700	177700	177700	177700	0
7	20250221	191800	7814412600	177700	177700	177700	177700	0
8	20250221	191700	7814412600	177700	177700	177700	177700	0
9	20250221	191600	7814412600	177700	177700	177700	177700	0
10	20250221	191500	7814412600	177700	177700	177700	177700	0
11	20250221	191400	7814412600	177700	177700	177700	177700	0
12	20250221	191300	7814412600	177700	177700	177700	177700	0
13	20250221	191200	7814412600	177700	177700	177700	177700	0
14	20250221	191100	7814412600	177700	177700	177700	177700	0
15	20250221	191000	7814412600	177700	177700	177700	177700	0
16	20250221	190900	7814412600	177700	177700	177700	177700	0
17	20250221	190800	7814412600	177700	177700	177700	177700	0
18	20250221	190700	7814412600	177700	177700	177700	177700	0
19	20250221	190600	7814412600	177700	177700	177700	177700	0
20	20250221	190500	7814412600	177700	177700	177700	177700	0
21	20250221	190400	7814412600	177700	177700	177700	177700	0
22	20250221	190300	7814412600	177700	177700	177700	177700	0
23	20250221	190200	7814412600	177700	177700	177700	177700	0
24	20250221	190100	7814412600	177700	177700	177700	177700	0
25	20250221	190000	7814412600	177700	177700	177700	177700	0
26	20250221	185900	7814412600	177700	177700	177700	177700	0
27	20250221	185800	7814412600	177700	177700	177700	177700	0
28	20250221	185700	7814412600	177700	177700	177700	177700	0
29	20250221	185600	7814412600	177700	177700	177700	177700	0
30	20250221	185500	7814412600	177700	177700	177700	177700	0
31	20250221	185400	7814412600	177700	177700	177700	177700	0
32	20250221	185300	7814412600	177700	177700	177700	177700	2267
33	20250221	185200	7814412600	177700	177700	177700	177700	0
34	20250221	185100	7814412600	177700	177700	177700	177700	0
35	20250221	185000	7814412600	177700	177700	177700	177700	0
36	20250221	184900	7814412600	177700	177700	177700	177700	0
37	20250221	184800	7814412600	177700	177700	177700	177700	0
38	20250221	184700	7814412600	177700	177700	177700	177700	0
39	20250221	184600	7814412600	177700	177700	177700	177700	0
40	20250221	184500	7814412600	177700	177700	177700	177700	0
41	20250221	184400	7814412600	177700	177700	177700	177700	0
42	20250221	184300	7814412600	177700	177700	177700	177700	0
43	20250221	184200	7814412600	177700	177700	177700	177700	0
44	20250221	184100	7814412600	177700	177700	177700	177700	0
45	20250221	184000	7814412600	177700	177700	177700	177700	0
46	20250221	183900	7814412600	177700	177700	177700	177700	0
47	20250221	183800	7814412600	177700	177700	177700	177700	0
48	20250221	183700	7814412600	177700	177700	177700	177700	0
49	20250221	183600	7814412600	177700	177700	177700	177700	0
50	20250221	183500	7814412600	177700	177700	177700	177700	0
51	20250221	183400	7814412600	177700	177700	177700	177700	0
52	20250221	183300	7814412600	177700	177700	177700	177700	0
53	20250221	183200	7814412600	177700	177700	177700	177700	0
54	20250221	183100	7814412600	177700	177700	177700	177700	0
55	20250221	183000	7814412600	177700	177700	177700	177700	0
56	20250221	182900	7814412600	177700	177700	177700	177700	0
57	20250221	182800	7814412600	177700	177700	177700	177700	0
58	20250221	182700	7814412600	177700	177700	177700	177700	0
59	20250221	182600	7814412600	177700	177700	177700	177700	0
60	20250221	182500	7814412600	177700	177700	177700	177700	0
61	20250221	182400	7814412600	177700	177700	177700	177700	0
62	20250221	182300	7814412600	177700	177700	177700	177700	2267
63	20250221	182200	7814412600	177700	177700	177700	177700	0
64	20250221	182100	7814412600	177700	177700	177700	177700	0
65	20250221	182000	7814412600	177700	177700	177700	177700	0
66	20250221	181900	7814412600	177700	177700	177700	177700	0
67	20250221	181800	7814412600	177700	177700	177700	177700	0
68	20250221	181700	7814412600	177700	177700	177700	177700	0
69	20250221	181600	7814412600	177700	177700	177700	177700	0
70	20250221	181500	7814412600	177700	177700	177700	177700	0
71	20250221	181400	7814412600	177700	177700	177700	177700	0
72	20250221	181300	7814412600	177700	177700	177700	177700	0
73	20250221	181200	7814412600	177700	177700	177700	177700	0
74	20250221	181100	7814412600	177700	177700	177700	177700	0
75	20250221	181000	7814412600	177700	177700	177700	177700	0
76	20250221	180900	7814412600	177700	177700	177700	177700	0
77	20250221	180800	7814412600	177700	177700	177700	177700	0
78	20250221	180700	7814412600	177700	177700	177700	177700	0
79	20250221	180600	7814412600	177700	177700	177700	177700	0
80	20250221	180500	7814412600	177700	177700	177700	177700	0
81	20250221	180400	7814412600	177700	177700	177700	177700	0
82	20250221	180300	7814412600	177700	177700	177700	177700	0
83	20250221	180200	7814412600	177700	177700	177700	177700	0
84	20250221	180100	7814412600	177700	177700	177700	177700	0
85	20250221	180000	7814412600	177700	177700	177700	177700	0
86	20250221	175900	7814412600	177700	177700	177700	177700	0
87	20250221	175800	7814412600	177700	177700	177700	177700	0
88	20250221	175700	7814412600	177700	177700	177700	177700	0
89	20250221	175600	7814412600	177700	177700	177700	177700	0
90	20250221	175500	7814412600	177700	177700	177700	177700	0
91	20250221	175400	7814412600	177700	177700	177700	177700	0
92	20250221	175300	7814412600	177700	177700	177700	177700	2267
93	20250221	175200	7814412600	177700	177700	177700	177700	0
94	20250221	175100	7814412600	177700	177700	177700	177700	0
95	20250221	175000	7814412600	177700	177700	177700	177700	0
96	20250221	174900	7814412600	177700	177700	177700	177700	0
97	20250221	174800	7814412600	177700	177700	177700	177700	0
98	20250221	174700	7814412600	177700	177700	177700	177700	0
99	20250221	174600	7814412600	177700	177700	177700	177700	0
100	20250221	174500	7814412600	177700	177700	177700	177700	0
101	20250221	174400	7814412600	177700	177700	177700	177700	0
102	20250221	174300	7814412600	177700	177700	177700	177700	0
103	20250221	174200	7814412600	177700	177700	177700	177700	0
104	20250221	174100	7814412600	177700	177700	177700	177700	0
105	20250221	174000	7814412600	177700	177700	177700	177700	0
106	20250221	173900	7814412600	177700	177700	177700	177700	0
107	20250221	173800	7814412600	177700	177700	177700	177700	0
108	20250221	173700	7814412600	177700	177700	177700	177700	0
109	20250221	173600	7814412600	177700	177700	177700	177700	0
110	20250221	173500	7814412600	177700	177700	177700	177700	0
111	20250221	173400	7814412600	177700	177700	177700	177700	0
112	20250221	173300	7814412600	177700	177700	177700	177700	0
113	20250221	173200	7814412600	177700	177700	177700	177700	0
114	20250221	173100	7814412600	177700	177700	177700	177700	0
115	20250221	173000	7814412600	177700	177700	177700	177700	0
116	20250221	172900	7814412600	177700	177700	177700	177700	0
117	20250221	172800	7814412600	177700	177700	177700	177700	0
118	20250221	172700	7814412600	177700	177700	177700	177700	0
119	20250221	172600	7814412600	177700	177700	177700	177700	0
120	20250221	172500	7814412600	177700	177700	177700	177700	0
121	20250221	172400	7814412600	177700	177700	177700	177700	0
122	20250221	172300	7814412600	177700	177700	177700	177700	2267
123	20250221	172200	7814412600	177700	177700	177700	177700	0
124	20250221	172100	7814412600	177700	177700	177700	177700	0
125	20250221	172000	7814412600	177700	177700	177700	177700	0
126	20250221	171900	7814412600	177700	177700	177700	177700	0
127	20250221	171800	7814412600	177700	177700	177700	177700	0
128	20250221	171700	7814412600	177700	177700	177700	177700	0
129	20250221	171600	7814412600	177700	177700	177700	177700	0
130	20250221	171500	7814412600	177700	177700	177700	177700	0
131	20250221	171400	7814412600	177700	177700	177700	177700	0
132	20250221	171300	7814412600	177700	177700	177700	177700	0
133	20250221	171200	7814412600	177700	177700	177700	177700	0
134	20250221	171100	7814412600	177700	177700	177700	177700	0
135	20250221	171000	7814412600	177700	177700	177700	177700	0
136	20250221	170900	7814412600	177700	177700	177700	177700	0
137	20250221	170800	7814412600	177700	177700	177700	177700	0
138	20250221	170700	7814412600	177700	177700	177700	177700	0
139	20250221	170600	7814412600	177700	177700	177700	177700	0
140	20250221	170500	7814412600	177700	177700	177700	177700	0
141	20250221	170400	7814412600	177700	177700	177700	177700	0
142	20250221	170300	7814412600	177700	177700	177700	177700	0
143	20250221	170200	7814412600	177700	177700	177700	177700	0
144	20250221	170100	7814412600	177700	177700	177700	177700	0
145	20250221	170000	7814412600	177700	177700	177700	177700	0
146	20250221	165900	7814412600	177700	177700	177700	177700	0
147	20250221	165800	7814412600	177700	177700	177700	177700	0
148	20250221	165700	7814412600	177700	177700	177700	177700	0
149	20250221	165600	7814412600	177700	177700	177700	177700	0
150	20250221	165500	7814412600	177700	177700	177700	177700	0
151	20250221	165400	7814412600	177700	177700	177700	177700	0
152	20250221	165300	7814412600	177700	177700	177700	177700	2267
153	20250221	165200	7814412600	177700	177700	177700	177700	0
154	20250221	165100	7814412600	177700	177700	177700	177700	0
155	20250221	165000	7814412600	177700	177700	177700	177700	0
156	20250221	164900	7814412600	177700	177700	177700	177700	0
157	20250221	164800	7814412600	177700	177700	177700	177700	0
158	20250221	164700	7814412600	177700	177700	177700	177700	0
159	20250221	164600	7814412600	177700	177700	177700	177700	0
160	20250221	164500	7814412600	177700	177700	177700	177700	0
161	20250221	164400	7814412600	177700	177700	177700	177700	0
162	20250221	164300	7814412600	177700	177700	177700	177700	0
163	20250221	164200	7814412600	177700	177700	177700	177700	0
164	20250221	164100	7814412600	177700	177700	177700	177700	0
165	20250221	164000	7814412600	177700	177700	177700	177700	0
166	20250221	163900	7814412600	177700	177700	177700	177700	0
167	20250221	163800	7814412600	177700	177700	177700	177700	0
168	20250221	163700	7814412600	177700	177700	177700	177700	0
169	20250221	163600	7814412600	177700	177700	177700	177700	0
170	20250221	163500	7814412600	177700	177700	177700	177700	0
171	20250221	163400	7814412600	177700	177700	177700	177700	0
172	20250221	163300	7814412600	177700	177700	177700	177700	0
173	20250221	163200	7814412600	177700	177700	177700	177700	0
174	20250221	163100	7814412600	177700	177700	177700	177700	0
175	20250221	163000	7814412600	177700	177700	177700	177700	0
176	20250221	162900	7814412600	177700	177700	177700	177700	0
177	20250221	162800	7814412600	177700	177700	177700	177700	0
178	20250221	162700	7814412600	177700	177700	177700	177700	0
179	20250221	162600	7814412600	177700	177700	177700	177700	0
180	20250221	162500	7814412600	177700	177700	177700	177700	0
181	20250221	162400	7814412600	177700	177700	177700	177700	0
182	20250221	162300	7814412600	177700	177700	177700	177700	2267
183	20250221	162200	7814412600	177700	177700	177700	177700	0
184	20250221	162100	7814412600	177700	177700	177700	177700	0
185	20250221	162000	7814412600	177700	177700	177700	177700	0
186	20250221	161900	7814412600	177700	177700	177700	177700	0
187	20250221	161800	7814412600	177700	177700	177700	177700	0
188	20250221	161700	7814412600	177700	177700	177700	177700	0
189	20250221	161600	7814412600	177700	177700	177700	177700	0
190	20250221	161500	7814412600	177700	177700	177700	177700	0
191	20250221	161400	7814412600	177700	177700	177700	177700	0
192	20250221	161300	7814412600	177700	177700	177700	177700	0
193	20250221	161200	7814412600	177700	177700	177700	177700	0
194	20250221	161100	7814412600	177700	177700	177700	177700	0
195	20250221	161000	7814412600	177700	177700	177700	177700	0
196	20250221	160900	7814412600	177700	177700	177700	177700	0
197	20250221	160800	7814412600	177700	177700	177700	177700	0
198	20250221	160700	7814412600	177700	177700	177700	177700	0
199	20250221	160600	7814412600	177700	177700	177700	177700	0
200	20250221	160500	7814412600	177700	177700	177700	177700	0
201	20250221	160400	7814412600	177700	177700	177700	177700	0
202	20250221	160300	7814412600	177700	177700	177700	177700	0
203	20250221	160200	7814412600	177700	177700	177700	177700	0
204	20250221	160100	7814412600	177700	177700	177700	177700	0
205	20250221	160000	7814412600	177700	177700	177700	177700	0
206	20250221	155900	7814412600	177700	177700	177700	177700	0
207	20250221	155800	7814412600	177700	177700	177700	177700	0
208	20250221	155700	7814412600	177700	177700	177700	177700	0
209	20250221	155600	7814412600	177700	177700	177700	177700	0
210	20250221	155500	7814412600	177700	177700	177700	177700	0
211	20250221	155400	7814412600	177700	177700	177700	177700	0
212	20250221	155300	7814412600	177700	177700	177700	177700	2267
213	20250221	155200	7814412600	177700	177700	177700	177700	0
214	20250221	155100	7814412600	177700	177700	177700	177700	0
215	20250221	155000	7814412600	177700	177700	177700	177700	0
216	20250221	154900	7814412600	177700	177700	177700	177700	0
217	20250221	154800	7814412600	177700	177700	177700	177700	0
218	20250221	154700	7814412600	177700	177700	177700	177700	0
219	20250221	154600	7814412600	177700	177700	177700	177700	0
220	20250221	154500	7814412600	177700	177700	177700	177700	0
221	20250221	154400	7814412600	177700	177700	177700	177700	0
222	20250221	154300	7814412600	177700	177700	177700	177700	0
223	20250221	154200	7814412600	177700	177700	177700	177700	0
224	20250221	154100	7814412600	177700	177700	177700	177700	0
225	20250221	154000	7814412600	177700	177700	177700	177700	0
226	20250221	153900	7814412600	177700	177700	177700	177700	0
227	20250221	153800	7814412600	177700	177700	177700	177700	0
228	20250221	153700	7814412600	177700	177700	177700	177700	0
229	20250221	153600	7814412600	177700	177700	177700	177700	0
230	20250221	153500	7814412600	177700	177700	177700	177700	0
231	20250221	153400	7814412600	177700	177700	177700	177700	0
232	20250221	153300	7814412600	177700	177700	177700	177700	0
233	20250221	153200	7814412600	177700	177700	177700	177700	0
234	20250221	153100	7814412600	177700	177700	177700	177700	0
235	20250221	153000	7814412600	177700	177700	177700	177700	2267
236	20250221	152900	7411566700	177800	177800	177800	177800	0
237	20250221	152800	7411566700	177800	177800	177800	177800	0
238	20250221	152700	7411566700	177800	177800	177800	177800	0
239	20250221	152600	7411566700	177800	177800	177800	177800	0
240	20250221	152500	7411566700	177800	177800	177800	177800	0
241	20250221	152400	7411566700	177800	177800	177800	177800	0
242	20250221	152300	7411566700	177800	177800	177800	177800	0
243	20250221	152200	7411566700	177800	177800	177800	177800	0
244	20250221	152100	7411566700	177800	177800	177800	177800	0
245	20250221	152000	7411566700	177800	177800	177800	177800	0
246	20250221	151900	7411566700	177800	177900	177900	177800	151
247	20250221	151800	7384711300	177900	177800	177900	177700	56
248	20250221	151700	7374754500	177700	177700	177800	177600	154
249	20250221	151600	7347378800	177700	177700	177800	177700	26
250	20250221	151500	7342757400	177700	177800	177800	177600	87
251	20250221	151400	7327296000	177800	177600	177800	177600	31
252	20250221	151300	7321787400	177500	177700	177700	177500	91
253	20250221	151200	7305624800	177700	177800	177800	177700	24
254	20250221	151100	7301357900	177800	177800	177800	177700	61
255	20250221	151000	7290515600	177700	177900	177900	177700	31
256	20250221	150900	7285005500	177700	177800	177900	177700	87
257	20250221	150800	7269536800	177900	177900	177900	177800	15
258	20250221	150700	7266868900	177900	177900	177900	177900	0
259	20250221	150600	7266868900	177900	177900	177900	177800	72
260	20250221	150500	7254062500	177800	177800	178000	177800	16
261	20250221	150400	7251216300	177800	177900	178000	177800	48
262	20250221	150300	7242677500	177800	177800	177900	177800	26
263	20250221	150200	7238053700	178000	177900	178000	177800	25
264	20250221	150100	7233607400	177800	177800	177800	177600	151
265	20250221	150000	7206760500	177900	177900	177900	177700	722
266	20250221	145900	7078451100	177800	177800	177800	177800	16
267	20250221	145800	7075606300	177800	177600	177800	177600	230
268	20250221	145700	7034732200	177700	177700	177700	177700	6
269	20250221	145600	7033666000	177700	177700	177700	177600	74
270	20250221	145500	7020517600	177600	177600	177700	177600	114
271	20250221	145400	7000271100	177700	177600	177700	177600	50
272	20250221	145300	6991389100	177600	177600	177600	177600	13
273	20250221	145200	6989080300	177400	177300	177400	177300	11
274	20250221	145100	6987129000	177300	177400	177400	177300	2
275	20250221	145000	6986774300	177300	177300	177500	177200	363
276	20250221	144900	6922413100	177200	177300	177300	177100	1454
277	20250221	144800	6664887000	177200	177200	177300	177200	198
278	20250221	144700	6629800000	177300	177200	177300	177200	115
279	20250221	144600	6609416000	177300	177300	177300	177300	30
280	20250221	144500	6604097000	177300	177300	177400	177300	66
281	20250221	144400	6592394900	177400	177300	177400	177300	20
282	20250221	144300	6588848500	177300	177300	177300	177300	16
283	20250221	144200	6586011700	177300	177300	177300	177300	49
284	20250221	144100	6577324000	177200	177400	177400	177200	84
285	20250221	144000	6562435400	177300	177200	177400	177200	77
286	20250221	143900	6548780000	177200	177300	177400	177200	17
287	20250221	143800	6545765900	177300	177300	177300	177300	7
288	20250221	143700	6544524800	177400	177300	177400	177300	3
289	20250221	143600	6543992700	177300	177300	177300	177200	13
290	20250221	143500	6541688900	177300	177300	177400	177300	38
291	20250221	143400	6534951300	177300	177400	177400	177200	14
292	20250221	143300	6532468000	177100	177200	177200	177100	51
293	20250221	143200	6523433600	177100	177100	177200	177100	16
294	20250221	143100	6520599800	177100	177300	177300	177100	162
295	20250221	143000	6491894600	177300	177300	177400	177300	12
296	20250221	142900	6489766900	177300	177300	177300	177200	40
297	20250221	142800	6482678700	177400	177200	177400	177100	51
298	20250221	142700	6473639500	177200	177200	177200	177100	139
299	20250221	142600	6449012000	177200	177400	177400	177200	44
300	20250221	142500	6441211800	177300	177300	177400	177200	20
301	20250221	142400	6437666300	177300	177200	177400	177200	19
302	20250221	142300	6434297600	177300	177200	177500	177200	65
303	20250221	142200	6422778600	177400	177300	177400	177200	89
304	20250221	142100	6406999900	177300	177300	177300	177200	21
305	20250221	142000	6403276900	177300	177200	177300	177100	41
306	20250221	141900	6396011900	177200	177200	177200	177200	24
307	20250221	141800	6391759100	177200	177300	177300	177100	826
308	20250221	141700	6245419900	177300	177300	177500	177300	271
309	20250221	141600	6197370700	177300	177300	177400	177300	185
310	20250221	141500	6164570100	177300	177300	177400	177300	11
311	20250221	141400	6162619700	177300	177500	177600	177300	222
312	20250221	141300	6123240400	177400	177500	177500	177400	5
313	20250221	141200	6122353100	177500	177400	177500	177400	7
314	20250221	141100	6121111200	177400	177500	177500	177400	6
315	20250221	141000	6120046300	177300	177400	177400	177300	177
316	20250221	140900	6088663500	177300	177500	177600	177300	101
317	20250221	140800	6070744900	177600	177600	177600	177500	7
318	20250221	140700	6069501800	177600	177800	177800	177600	8
319	20250221	140600	6068080300	177700	177600	177700	177600	15
320	20250221	140500	6065416200	177800	177800	177800	177800	0
321	20250221	140400	6065416200	177800	177500	177800	177400	570
322	20250221	140300	5964132600	177400	177400	177600	177300	27
323	20250221	140200	5959343500	177300	177500	177600	177300	167
324	20250221	140100	5929711200	177500	177500	177500	177500	3
325	20250221	140000	5929178700	177500	177400	177500	177400	15
326	20250221	135900	5926516300	177500	177400	177500	177400	16
327	20250221	135800	5923676500	177300	177300	177300	177200	32
328	20250221	135700	5918003400	177300	177300	177300	177100	67
329	20250221	135600	5906134800	177100	177200	177500	177100	127
330	20250221	135500	5883627500	177200	177300	177500	177200	605
331	20250221	135400	5776268200	177300	177300	177300	177300	85
332	20250221	135300	5761197700	177300	177300	177300	177200	19
333	20250221	135200	5757830200	177300	177200	177300	177200	15
334	20250221	135100	5755171700	177200	177300	177300	177200	16
335	20250221	135000	5752335100	177300	177300	177300	177300	2
336	20250221	134900	5751980500	177200	177300	177300	177200	1568
337	20250221	134800	5474006300	177300	177300	177600	177300	153
338	20250221	134700	5446874200	177400	177300	177400	177300	113
339	20250221	134600	5426839200	177300	177600	177600	177300	1256
340	20250221	134500	5203948300	177500	177600	177600	177500	91
341	20250221	134400	5187789800	177500	177600	177600	177500	13
342	20250221	134300	5185481600	177500	177500	177700	177500	161
343	20250221	134200	5156902500	177500	177700	177700	177500	31
344	20250221	134100	5151399500	177500	177600	177700	177500	41
345	20250221	134000	5144118400	177700	177700	177700	177700	5
346	20250221	133900	5143229900	177500	177600	177700	177500	232
347	20250221	133800	5102045000	177600	177700	177700	177600	2
348	20250221	133700	5101689700	177700	177600	177700	177600	36
349	20250221	133600	5095295300	177600	177500	177600	177500	15
350	20250221	133500	5092631600	177600	177600	177600	177600	9
351	20250221	133400	5091033200	177500	177500	177600	177500	51
352	20250221	133300	5081978800	177600	177600	177600	177600	39
353	20250221	133200	5075052400	177600	177700	177700	177500	328
354	20250221	133100	5016795600	177700	177700	177700	177700	154
355	20250221	133000	4989429800	177700	177600	177700	177600	105
356	20250221	132900	4970781200	177700	177600	177700	177600	37
357	20250221	132800	4964206500	177600	177700	177700	177600	7
358	20250221	132700	4962962900	177600	177700	177700	177600	51
359	20250221	132600	4953904800	177700	177700	177700	177700	5
360	20250221	132500	4953016300	177700	177700	177700	177600	12
361	20250221	132400	4950884000	177600	177600	177600	177600	107
362	20250221	132300	4931880800	177600	177600	177700	177600	97
363	20250221	132200	4914653100	177700	177600	177700	177600	19
364	20250221	132100	4911278300	177600	177700	177700	177600	54
365	20250221	132000	4901684500	177600	177700	177700	177600	7
366	20250221	131900	4900440700	177700	177700	177700	177700	9
367	20250221	131800	4898841400	177700	177700	177700	177700	0
368	20250221	131700	4898841400	177700	177700	177700	177700	16
369	20250221	131600	4895998200	177700	177700	177700	177600	43
370	20250221	131500	4888358100	177700	177700	177700	177600	41
371	20250221	131400	4881073400	177700	177700	177700	177600	55
372	20250221	131300	4871304400	177700	177700	177800	177700	82
373	20250221	131200	4856732900	177700	177800	177800	177700	18
374	20250221	131100	4853533000	177500	177600	177600	177500	71
375	20250221	131000	4840929800	177500	177600	177700	177500	148
376	20250221	130900	4814645000	177600	177600	177600	177500	9
377	20250221	130800	4813046700	177500	177600	177600	177500	37
378	20250221	130700	4806478500	177600	177700	177700	177600	14
379	20250221	130600	4803990900	177700	177700	177700	177400	614
380	20250221	130500	4695008600	177600	177700	177700	177500	81
381	20250221	130400	4680626600	177700	177600	177700	177600	10
382	20250221	130300	4678850300	177600	177600	177600	177600	45
383	20250221	130200	4670858300	177600	177800	177800	177600	44
384	20250221	130100	4663040100	177700	177700	177700	177700	42
385	20250221	130000	4655576700	177700	177600	177700	177600	12
386	20250221	125900	4653444400	177700	177700	177700	177700	6
387	20250221	125800	4652378200	177700	177700	177700	177700	3
388	20250221	125700	4651845100	177700	177600	177700	177600	7
389	20250221	125600	4650601400	177600	177700	177700	177600	29
390	20250221	125500	4645450800	177700	177700	177700	177700	4
391	20250221	125400	4644740000	177700	177700	177700	177600	77
392	20250221	125300	4631064100	177700	177700	177700	177600	42
393	20250221	125200	4623604200	177700	177700	177800	177700	38
394	20250221	125100	4616851500	177800	177800	177800	177700	10
395	20250221	125000	4615073600	177700	177600	177800	177600	67
396	20250221	124900	4603167300	177700	177700	177700	177700	225
397	20250221	124800	4563184800	177700	177700	177700	177700	3
398	20250221	124700	4562651700	177700	177700	177700	177600	51
399	20250221	124600	4553589800	177700	177700	177700	177700	15
400	20250221	124500	4550924300	177600	177700	177700	177600	95
401	20250221	124400	4534051100	177700	177600	177700	177600	23
402	20250221	124300	4529966000	177600	177700	177700	177600	2
403	20250221	124200	4529610700	177700	177700	177700	177600	75
404	20250221	124100	4516287600	177800	177800	177800	177800	2
405	20250221	124000	4515932000	177800	177800	177800	177800	14
406	20250221	123900	4513442800	177400	177700	177800	177400	168
407	20250221	123800	4483633000	177600	177500	177600	177500	113
408	20250221	123700	4463574400	177500	177500	177500	177500	13
409	20250221	123600	4461266900	177600	177500	177600	177400	70
410	20250221	123500	4448840900	177600	177400	177600	177400	45
411	20250221	123400	4440856900	177600	177600	177600	177400	28
412	20250221	123300	4435886500	177500	177500	177500	177400	136
413	20250221	123200	4411756500	177400	177600	177600	177400	1307
414	20250221	123100	4179731400	177700	177700	177700	177600	51
415	20250221	123000	4170669500	177700	177700	177700	177600	19
416	20250221	122900	4167293900	177700	177700	177700	177700	34
417	20250221	122800	4161252100	177700	177700	177700	177700	38
418	20250221	122700	4154499500	177700	177700	177700	177600	57
419	20250221	122600	4144371700	177700	177800	177800	177700	11
420	20250221	122500	4142416900	177700	177700	177700	177700	74
421	20250221	122400	4129267100	177600	177700	177700	177600	22
422	20250221	122300	4125358500	177700	177600	177700	177600	76
423	20250221	122200	4111857500	177500	177700	177700	177500	15
424	20250221	122100	4109194000	177600	177800	177800	177500	62
425	20250221	122000	4098184000	177500	177800	177800	177500	221
426	20250221	121900	4058948200	177600	177800	177800	177600	342
427	20250221	121800	3998198200	177700	177600	177700	177600	43
428	20250221	121700	3990558100	177700	177600	177700	177600	11
429	20250221	121600	3988604200	177700	177700	177700	177700	7
430	20250221	121500	3987360300	177700	177700	177700	177600	13
431	20250221	121400	3985050700	177700	177700	177800	177700	12
432	20250221	121300	3982918100	177700	177700	177800	177700	6
433	20250221	121200	3981851500	177700	177800	177800	177700	26
434	20250221	121100	3977231000	177800	177800	177800	177800	2
435	20250221	121000	3976875400	177800	177700	177800	177700	6
436	20250221	120900	3975809000	177600	177700	177700	177600	39
437	20250221	120800	3968881900	177700	177600	177700	177600	35
438	20250221	120700	3962665100	177700	177800	177800	177600	41
439	20250221	120600	3955381200	177700	177800	177800	177600	37
440	20250221	120500	3948808700	177700	177700	177700	177600	33
441	20250221	120400	3942946600	177700	177700	177700	177700	33
442	20250221	120300	3937082500	177700	177700	177700	177700	11
443	20250221	120200	3935127800	177800	177700	177800	177700	5
444	20250221	120100	3934238900	177600	177700	177700	177600	130
445	20250221	120000	3911138000	177800	177800	177800	177800	17
446	20250221	115900	3908115400	177800	177800	177800	177800	38
447	20250221	115800	3901359000	177800	177800	177800	177800	0
448	20250221	115700	3901359000	177800	177700	177800	177700	4
449	20250221	115600	3900648000	177800	177700	177800	177700	13
450	20250221	115500	3898336800	177800	177800	177800	177700	22
451	20250221	115400	3894426200	177800	177800	177800	177800	14
452	20250221	115300	3891937000	177800	177900	177900	177800	7
453	20250221	115200	3890692200	177700	177700	177800	177700	15
454	20250221	115100	3888026600	177800	178000	178000	177700	50
455	20250221	115000	3879137200	177900	178000	178000	177900	21
456	20250221	114900	3875401100	178000	177700	178000	177700	103
457	20250221	114800	3857092000	177600	177700	177700	177600	57
458	20250221	114700	3846964300	177700	177600	177700	177600	8
459	20250221	114600	3845543400	177700	177600	177700	177600	12
460	20250221	114500	3843412000	177700	177600	177700	177600	17
461	20250221	114400	3840392100	177700	177700	177700	177600	10
462	20250221	114300	3838615700	177600	177700	177700	177600	56
463	20250221	114200	3828665900	177600	177700	177700	177600	13
464	20250221	114100	3826356200	177700	177600	177700	177600	108
465	20250221	114000	3807172300	177600	177600	177600	177600	55
466	20250221	113900	3797404300	177600	177600	177600	177600	28
467	20250221	113800	3792431500	177600	177600	177600	177500	112
468	20250221	113700	3772542600	177700	177700	177700	177700	4
469	20250221	113600	3771831800	177700	177600	177700	177600	15
470	20250221	113500	3769167700	177700	177600	177700	177500	488
471	20250221	113400	3682543200	177700	177800	177900	177700	27
472	20250221	113300	3677740900	177800	178000	178000	177800	11
473	20250221	113200	3675784300	177500	177600	177700	177500	27
474	20250221	113100	3670989100	177500	177700	177700	177500	149
475	20250221	113000	3644538700	177600	177600	177600	177500	63
476	20250221	112900	3633350000	177600	177900	177900	177600	75
477	20250221	112800	3620029100	177500	178000	178000	177500	38
478	20250221	112700	3613280600	177600	177600	177900	177500	27
479	20250221	112600	3608485700	178000	178000	178000	178000	3
480	20250221	112500	3607951700	177500	177500	177700	177500	72
481	20250221	112400	3595171500	178000	177700	178000	177500	91
482	20250221	112300	3579012800	177500	177500	177600	177500	28
483	20250221	112200	3574042600	177500	177600	177800	177500	111
484	20250221	112100	3554330500	177600	177600	178000	177600	79
485	20250221	112000	3540292800	177900	177800	178000	177700	11
486	20250221	111900	3538336300	177800	177800	177900	177800	7
487	20250221	111800	3537091600	177800	177600	178100	177600	29
488	20250221	111700	3531939000	177600	177800	177900	177600	33
489	20250221	111600	3526075300	177800	177700	177800	177700	32
490	20250221	111500	3520386700	177700	177600	177800	177600	14
491	20250221	111400	3517899300	177700	177800	177800	177700	48
492	20250221	111300	3509369600	177700	177700	177700	177700	32
493	20250221	111200	3503683200	177800	177800	177800	177800	2
494	20250221	111100	3503327600	177800	177800	177800	177800	4
495	20250221	111000	3502616400	177700	178000	178100	177700	134
496	20250221	110900	3478794900	177800	177700	177800	177700	29
497	20250221	110800	3473639400	177700	177800	177800	177700	4
498	20250221	110700	3472928400	177800	177800	177800	177800	4
499	20250221	110600	3472217200	178100	178100	178100	178100	0
500	20250221	110500	3472217200	178100	177900	178100	177600	144
501	20250221	110400	3446602100	178000	177700	178000	177300	100
502	20250221	110300	3428841400	177900	177900	177900	177900	2
503	20250221	110200	3428485600	177300	177400	177800	177300	56
504	20250221	110100	3418546000	178000	177600	178000	177400	82
505	20250221	110000	3403982400	178100	178100	178100	177400	103
506	20250221	105900	3385702200	177400	177400	178000	177400	83
507	20250221	105800	3370965600	177400	177800	178100	177400	171
508	20250221	105700	3340608100	178100	177500	178100	177500	2
509	20250221	105600	3340252500	178100	177500	178100	177300	129
510	20250221	105500	3317320600	177500	177400	178100	177400	70
511	20250221	105400	3304884100	177800	177800	177900	177300	107
512	20250221	105300	3285887600	177500	178100	178100	177500	30
513	20250221	105200	3280558200	178200	177700	178200	177300	242
514	20250221	105100	3237559600	177400	177500	177500	177400	33
515	20250221	105000	3231703800	177500	177600	178200	177400	223
516	20250221	104900	3192109000	177500	177800	178300	177500	219
517	20250221	104800	3153207500	177600	178300	178300	177600	890
518	20250221	104700	2994913900	178300	178300	178300	178300	13
519	20250221	104600	2992596000	178300	178300	178300	178200	85
520	20250221	104500	2977443400	178300	178300	178300	178300	30
521	20250221	104400	2972094400	178300	178300	178300	178200	114
522	20250221	104300	2951769800	178300	178200	178300	178100	9
523	20250221	104200	2950166000	178200	178200	178300	178200	104
524	20250221	104100	2931630800	178300	178300	178400	178200	363
525	20250221	104000	2866917800	178300	178200	178300	178200	18
526	20250221	103900	2863709500	178000	178000	178000	178000	26
527	20250221	103800	2859081500	178200	178300	178300	177900	90
528	20250221	103700	2843048500	178200	178200	178300	178200	31
529	20250221	103600	2837524000	178100	178000	178100	177900	321
530	20250221	103500	2780382000	178000	178000	178000	177900	140
531	20250221	103400	2755462500	177900	177700	177900	177700	15
532	20250221	103300	2752794600	178000	177700	178000	177700	217
533	20250221	103200	2714215600	177700	177700	177700	177700	33
534	20250221	103100	2708351500	177700	177600	177700	177600	28
535	20250221	103000	2703376900	177600	177600	177700	177600	28
536	20250221	102900	2698402900	177600	177600	177700	177600	11
537	20250221	102800	2696448800	177700	177700	177700	177600	10
538	20250221	102700	2694672200	177700	177700	177700	177700	5
539	20250221	102600	2693783700	177700	177500	177700	177500	182
540	20250221	102500	2661460600	177500	177600	177600	177500	8
541	20250221	102400	2660040500	177500	177600	177600	177500	31
542	20250221	102300	2654537600	177600	177600	177600	177500	4
543	20250221	102200	2653827300	177500	177500	177500	177500	9
544	20250221	102100	2652229800	177400	177400	177400	177400	26
545	20250221	102000	2647617400	177400	177600	177600	177400	48
546	20250221	101900	2639097100	177600	177600	177600	177600	2
547	20250221	101800	2638741900	177500	177400	177600	177300	61
548	20250221	101700	2627920700	177500	177400	177500	177400	9
549	20250221	101600	2626324000	177400	177500	177500	177400	34
550	20250221	101500	2620292000	177500	177600	177600	177500	14
551	20250221	101400	2617805900	177700	177700	177700	177700	0
552	20250221	101300	2617805900	177700	177500	177700	177500	134
553	20250221	101200	2594020100	177500	177600	177600	177500	300
554	20250221	101100	2540762900	177600	177600	177700	177600	85
555	20250221	101000	2525659000	177600	177500	177600	177500	17
556	20250221	100900	2522640000	177600	177700	177700	177500	16
557	20250221	100800	2519798200	177500	177600	177700	177500	30
558	20250221	100700	2514470800	177600	177500	177700	177400	18
559	20250221	100600	2511274400	177500	177500	177600	177500	44
560	20250221	100500	2503462000	177500	177500	177500	177400	77
561	20250221	100400	2489797800	177500	177400	177500	177400	11
562	20250221	100300	2487845500	177300	177500	177700	177200	212
563	20250221	100200	2450252000	177500	177700	177700	177500	6
564	20250221	100100	2449186000	177300	177300	177700	177300	27
565	20250221	100000	2444398400	177300	177300	177300	177100	200
566	20250221	095900	2408958300	177300	177300	177300	177300	2
567	20250221	095800	2408603700	177500	177300	177500	177300	85
568	20250221	095700	2393526900	177300	177400	177400	177200	55
569	20250221	095600	2383777900	177200	177300	177400	177200	101
570	20250221	095500	2365878100	177200	177500	177700	177200	158
571	20250221	095400	2337856200	177500	177900	178000	177400	171
572	20250221	095300	2307454700	177900	177900	177900	177800	140
573	20250221	095200	2282549700	177900	177900	177900	177900	32
574	20250221	095100	2276856900	177900	177900	177900	177900	5
575	20250221	095000	2275967400	177800	177900	177900	177800	19
576	20250221	094900	2272588100	177900	177200	177900	177200	135
577	20250221	094800	2248586600	177100	177600	177700	177100	179
578	20250221	094700	2216801900	177700	177700	177700	177600	36
579	20250221	094600	2210406100	177600	177500	177600	177400	287
580	20250221	094500	2159460900	177500	177400	177500	177100	110
581	20250221	094400	2139954200	177100	177100	177100	177100	13
582	20250221	094300	2137651900	177200	177300	177300	177200	26
583	20250221	094200	2133042200	177100	177500	177500	177000	93
584	20250221	094100	2116566800	177700	177200	177700	177000	227
585	20250221	094000	2076360200	177200	177600	177700	177200	132
586	20250221	093900	2052941800	177500	177500	177500	177500	5
587	20250221	093800	2052054300	177300	177300	177500	177300	415
588	20250221	093700	1978435000	177300	177200	177400	177200	107
589	20250221	093600	1959470600	177200	177200	177200	177100	23
590	20250221	093500	1955395700	177200	177300	177400	177200	54
591	20250221	093400	1945821500	177300	177300	177300	177200	125
592	20250221	093300	1923668000	177200	177300	177300	177200	83
593	20250221	093200	1908959800	177300	177100	177400	177100	164
594	20250221	093100	1879904400	177100	176800	177100	176800	275
595	20250221	093000	1831244600	176800	176800	176800	176700	50
596	20250221	092900	1822406300	176700	176600	176700	176500	81
597	20250221	092800	1808099900	176600	176600	176600	176400	458
598	20250221	092700	1727239700	176600	176600	176600	176600	17
599	20250221	092600	1724237500	176600	176900	176900	176600	149
600	20250221	092500	1697904400	176900	176900	177000	176900	53
601	20250221	092400	1688528000	177000	177100	177100	177000	97
602	20250221	092300	1671357700	177100	177100	177100	177000	278
603	20250221	092200	1622130100	177000	177200	177200	177000	50
604	20250221	092100	1613275100	177400	176800	177600	176600	550
605	20250221	092000	1515982500	176800	176700	176900	176400	410
606	20250221	091900	1443616200	176800	176700	177000	176300	176
607	20250221	091800	1412531600	176600	177100	177100	176600	767
608	20250221	091700	1276840000	177100	177200	177200	177000	463
609	20250221	091600	1194869400	177100	177500	178200	177000	763
610	20250221	091500	1059631500	177500	178200	178200	177500	967
611	20250221	091400	887627300	178200	178600	178600	178000	720
612	20250221	091300	759272900	178800	178800	179000	178700	281
613	20250221	091200	709030100	178800	178700	178800	178500	81
614	20250221	091100	694556800	178800	178700	178800	178200	294
615	20250221	091000	642086100	178700	178700	178800	178600	31
616	20250221	090900	636546000	178700	178400	178700	178100	155
617	20250221	090800	608878800	178400	178400	178500	178000	23
618	20250221	090700	604775000	178500	178600	178600	178000	208
619	20250221	090600	567654300	178600	178700	178700	178400	32
620	20250221	090500	561941800	178400	177900	178600	177900	132
621	20250221	090400	538439600	177400	177700	178000	177400	99
622	20250221	090300	520864100	178000	177400	178100	177300	235
623	20250221	090200	479161900	177300	177200	178000	177100	290
624	20250221	090100	427741600	177100	178300	178400	177100	987
625	20250221	090000	252314700	178300	180600	180800	178300	1402