KissMeData/457190/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	215700	42735277350	50800	50800	50800	50800	13441
3	20250219	215600	42735277350	50800	50800	50800	50800	0
4	20250219	215500	42735277350	50800	50800	50800	50800	0
5	20250219	215400	42735277350	50800	50800	50800	50800	0
6	20250219	215300	42735277350	50800	50800	50800	50800	0
7	20250219	215200	42735277350	50800	50800	50800	50800	0
8	20250219	215100	42735277350	50800	50800	50800	50800	0
9	20250219	215000	42735277350	50800	50800	50800	50800	0
10	20250219	214900	42735277350	50800	50800	50800	50800	0
11	20250219	214800	42735277350	50800	50800	50800	50800	0
12	20250219	214700	42735277350	50800	50800	50800	50800	0
13	20250219	214600	42735277350	50800	50800	50800	50800	0
14	20250219	214500	42735277350	50800	50800	50800	50800	0
15	20250219	214400	42735277350	50800	50800	50800	50800	0
16	20250219	214300	42735277350	50800	50800	50800	50800	0
17	20250219	214200	42735277350	50800	50800	50800	50800	0
18	20250219	214100	42735277350	50800	50800	50800	50800	0
19	20250219	214000	42735277350	50800	50800	50800	50800	0
20	20250219	213900	42735277350	50800	50800	50800	50800	0
21	20250219	213800	42735277350	50800	50800	50800	50800	0
22	20250219	213700	42735277350	50800	50800	50800	50800	0
23	20250219	213600	42735277350	50800	50800	50800	50800	0
24	20250219	213500	42735277350	50800	50800	50800	50800	0
25	20250219	213400	42735277350	50800	50800	50800	50800	0
26	20250219	213300	42735277350	50800	50800	50800	50800	0
27	20250219	213200	42735277350	50800	50800	50800	50800	0
28	20250219	213100	42735277350	50800	50800	50800	50800	0
29	20250219	213000	42735277350	50800	50800	50800	50800	0
30	20250219	212900	42735277350	50800	50800	50800	50800	0
31	20250219	212800	42735277350	50800	50800	50800	50800	0
32	20250219	212700	42735277350	50800	50800	50800	50800	13441
33	20250219	212600	42735277350	50800	50800	50800	50800	0
34	20250219	212500	42735277350	50800	50800	50800	50800	0
35	20250219	212400	42735277350	50800	50800	50800	50800	0
36	20250219	212300	42735277350	50800	50800	50800	50800	0
37	20250219	212200	42735277350	50800	50800	50800	50800	0
38	20250219	212100	42735277350	50800	50800	50800	50800	0
39	20250219	212000	42735277350	50800	50800	50800	50800	0
40	20250219	211900	42735277350	50800	50800	50800	50800	0
41	20250219	211800	42735277350	50800	50800	50800	50800	0
42	20250219	211700	42735277350	50800	50800	50800	50800	0
43	20250219	211600	42735277350	50800	50800	50800	50800	0
44	20250219	211500	42735277350	50800	50800	50800	50800	0
45	20250219	211400	42735277350	50800	50800	50800	50800	0
46	20250219	211300	42735277350	50800	50800	50800	50800	0
47	20250219	211200	42735277350	50800	50800	50800	50800	0
48	20250219	211100	42735277350	50800	50800	50800	50800	0
49	20250219	211000	42735277350	50800	50800	50800	50800	0
50	20250219	210900	42735277350	50800	50800	50800	50800	0
51	20250219	210800	42735277350	50800	50800	50800	50800	0
52	20250219	210700	42735277350	50800	50800	50800	50800	0
53	20250219	210600	42735277350	50800	50800	50800	50800	0
54	20250219	210500	42735277350	50800	50800	50800	50800	0
55	20250219	210400	42735277350	50800	50800	50800	50800	0
56	20250219	210300	42735277350	50800	50800	50800	50800	0
57	20250219	210200	42735277350	50800	50800	50800	50800	0
58	20250219	210100	42735277350	50800	50800	50800	50800	0
59	20250219	210000	42735277350	50800	50800	50800	50800	0
60	20250219	205900	42735277350	50800	50800	50800	50800	0
61	20250219	205800	42735277350	50800	50800	50800	50800	0
62	20250219	205700	42735277350	50800	50800	50800	50800	13441
63	20250219	205600	42735277350	50800	50800	50800	50800	0
64	20250219	205500	42735277350	50800	50800	50800	50800	0
65	20250219	205400	42735277350	50800	50800	50800	50800	0
66	20250219	205300	42735277350	50800	50800	50800	50800	0
67	20250219	205200	42735277350	50800	50800	50800	50800	0
68	20250219	205100	42735277350	50800	50800	50800	50800	0
69	20250219	205000	42735277350	50800	50800	50800	50800	0
70	20250219	204900	42735277350	50800	50800	50800	50800	0
71	20250219	204800	42735277350	50800	50800	50800	50800	0
72	20250219	204700	42735277350	50800	50800	50800	50800	0
73	20250219	204600	42735277350	50800	50800	50800	50800	0
74	20250219	204500	42735277350	50800	50800	50800	50800	0
75	20250219	204400	42735277350	50800	50800	50800	50800	0
76	20250219	204300	42735277350	50800	50800	50800	50800	0
77	20250219	204200	42735277350	50800	50800	50800	50800	0
78	20250219	204100	42735277350	50800	50800	50800	50800	0
79	20250219	204000	42735277350	50800	50800	50800	50800	0
80	20250219	203900	42735277350	50800	50800	50800	50800	0
81	20250219	203800	42735277350	50800	50800	50800	50800	0
82	20250219	203700	42735277350	50800	50800	50800	50800	0
83	20250219	203600	42735277350	50800	50800	50800	50800	0
84	20250219	203500	42735277350	50800	50800	50800	50800	0
85	20250219	203400	42735277350	50800	50800	50800	50800	0
86	20250219	203300	42735277350	50800	50800	50800	50800	0
87	20250219	203200	42735277350	50800	50800	50800	50800	0
88	20250219	203100	42735277350	50800	50800	50800	50800	0
89	20250219	203000	42735277350	50800	50800	50800	50800	0
90	20250219	202900	42735277350	50800	50800	50800	50800	0
91	20250219	202800	42735277350	50800	50800	50800	50800	0
92	20250219	202700	42735277350	50800	50800	50800	50800	13441
93	20250219	202600	42735277350	50800	50800	50800	50800	0
94	20250219	202500	42735277350	50800	50800	50800	50800	0
95	20250219	202400	42735277350	50800	50800	50800	50800	0
96	20250219	202300	42735277350	50800	50800	50800	50800	0
97	20250219	202200	42735277350	50800	50800	50800	50800	0
98	20250219	202100	42735277350	50800	50800	50800	50800	0
99	20250219	202000	42735277350	50800	50800	50800	50800	0
100	20250219	201900	42735277350	50800	50800	50800	50800	0
101	20250219	201800	42735277350	50800	50800	50800	50800	0
102	20250219	201700	42735277350	50800	50800	50800	50800	0
103	20250219	201600	42735277350	50800	50800	50800	50800	0
104	20250219	201500	42735277350	50800	50800	50800	50800	0
105	20250219	201400	42735277350	50800	50800	50800	50800	0
106	20250219	201300	42735277350	50800	50800	50800	50800	0
107	20250219	201200	42735277350	50800	50800	50800	50800	0
108	20250219	201100	42735277350	50800	50800	50800	50800	0
109	20250219	201000	42735277350	50800	50800	50800	50800	0
110	20250219	200900	42735277350	50800	50800	50800	50800	0
111	20250219	200800	42735277350	50800	50800	50800	50800	0
112	20250219	200700	42735277350	50800	50800	50800	50800	0
113	20250219	200600	42735277350	50800	50800	50800	50800	0
114	20250219	200500	42735277350	50800	50800	50800	50800	0
115	20250219	200400	42735277350	50800	50800	50800	50800	0
116	20250219	200300	42735277350	50800	50800	50800	50800	0
117	20250219	200200	42735277350	50800	50800	50800	50800	0
118	20250219	200100	42735277350	50800	50800	50800	50800	0
119	20250219	200000	42735277350	50800	50800	50800	50800	0
120	20250219	195900	42735277350	50800	50800	50800	50800	0
121	20250219	195800	42735277350	50800	50800	50800	50800	0
122	20250219	195700	42735277350	50800	50800	50800	50800	13441
123	20250219	195600	42735277350	50800	50800	50800	50800	0
124	20250219	195500	42735277350	50800	50800	50800	50800	0
125	20250219	195400	42735277350	50800	50800	50800	50800	0
126	20250219	195300	42735277350	50800	50800	50800	50800	0
127	20250219	195200	42735277350	50800	50800	50800	50800	0
128	20250219	195100	42735277350	50800	50800	50800	50800	0
129	20250219	195000	42735277350	50800	50800	50800	50800	0
130	20250219	194900	42735277350	50800	50800	50800	50800	0
131	20250219	194800	42735277350	50800	50800	50800	50800	0
132	20250219	194700	42735277350	50800	50800	50800	50800	0
133	20250219	194600	42735277350	50800	50800	50800	50800	0
134	20250219	194500	42735277350	50800	50800	50800	50800	0
135	20250219	194400	42735277350	50800	50800	50800	50800	0
136	20250219	194300	42735277350	50800	50800	50800	50800	0
137	20250219	194200	42735277350	50800	50800	50800	50800	0
138	20250219	194100	42735277350	50800	50800	50800	50800	0
139	20250219	194000	42735277350	50800	50800	50800	50800	0
140	20250219	193900	42735277350	50800	50800	50800	50800	0
141	20250219	193800	42735277350	50800	50800	50800	50800	0
142	20250219	193700	42735277350	50800	50800	50800	50800	0
143	20250219	193600	42735277350	50800	50800	50800	50800	0
144	20250219	193500	42735277350	50800	50800	50800	50800	0
145	20250219	193400	42735277350	50800	50800	50800	50800	0
146	20250219	193300	42735277350	50800	50800	50800	50800	0
147	20250219	193200	42735277350	50800	50800	50800	50800	0
148	20250219	193100	42735277350	50800	50800	50800	50800	0
149	20250219	193000	42735277350	50800	50800	50800	50800	0
150	20250219	192900	42735277350	50800	50800	50800	50800	0
151	20250219	192800	42735277350	50800	50800	50800	50800	0
152	20250219	192700	42735277350	50800	50800	50800	50800	13441
153	20250219	192600	42735277350	50800	50800	50800	50800	0
154	20250219	192500	42735277350	50800	50800	50800	50800	0
155	20250219	192400	42735277350	50800	50800	50800	50800	0
156	20250219	192300	42735277350	50800	50800	50800	50800	0
157	20250219	192200	42735277350	50800	50800	50800	50800	0
158	20250219	192100	42735277350	50800	50800	50800	50800	0
159	20250219	192000	42735277350	50800	50800	50800	50800	0
160	20250219	191900	42735277350	50800	50800	50800	50800	0
161	20250219	191800	42735277350	50800	50800	50800	50800	0
162	20250219	191700	42735277350	50800	50800	50800	50800	0
163	20250219	191600	42735277350	50800	50800	50800	50800	0
164	20250219	191500	42735277350	50800	50800	50800	50800	0
165	20250219	191400	42735277350	50800	50800	50800	50800	0
166	20250219	191300	42735277350	50800	50800	50800	50800	0
167	20250219	191200	42735277350	50800	50800	50800	50800	0
168	20250219	191100	42735277350	50800	50800	50800	50800	0
169	20250219	191000	42735277350	50800	50800	50800	50800	0
170	20250219	190900	42735277350	50800	50800	50800	50800	0
171	20250219	190800	42735277350	50800	50800	50800	50800	0
172	20250219	190700	42735277350	50800	50800	50800	50800	0
173	20250219	190600	42735277350	50800	50800	50800	50800	0
174	20250219	190500	42735277350	50800	50800	50800	50800	0
175	20250219	190400	42735277350	50800	50800	50800	50800	0
176	20250219	190300	42735277350	50800	50800	50800	50800	0
177	20250219	190200	42735277350	50800	50800	50800	50800	0
178	20250219	190100	42735277350	50800	50800	50800	50800	0
179	20250219	190000	42735277350	50800	50800	50800	50800	0
180	20250219	185900	42735277350	50800	50800	50800	50800	0
181	20250219	185800	42735277350	50800	50800	50800	50800	0
182	20250219	185700	42735277350	50800	50800	50800	50800	13441
183	20250219	185600	42735277350	50800	50800	50800	50800	0
184	20250219	185500	42735277350	50800	50800	50800	50800	0
185	20250219	185400	42735277350	50800	50800	50800	50800	0
186	20250219	185300	42735277350	50800	50800	50800	50800	0
187	20250219	185200	42735277350	50800	50800	50800	50800	0
188	20250219	185100	42735277350	50800	50800	50800	50800	0
189	20250219	185000	42735277350	50800	50800	50800	50800	0
190	20250219	184900	42735277350	50800	50800	50800	50800	0
191	20250219	184800	42735277350	50800	50800	50800	50800	0
192	20250219	184700	42735277350	50800	50800	50800	50800	0
193	20250219	184600	42735277350	50800	50800	50800	50800	0
194	20250219	184500	42735277350	50800	50800	50800	50800	0
195	20250219	184400	42735277350	50800	50800	50800	50800	0
196	20250219	184300	42735277350	50800	50800	50800	50800	0
197	20250219	184200	42735277350	50800	50800	50800	50800	0
198	20250219	184100	42735277350	50800	50800	50800	50800	0
199	20250219	184000	42735277350	50800	50800	50800	50800	0
200	20250219	183900	42735277350	50800	50800	50800	50800	0
201	20250219	183800	42735277350	50800	50800	50800	50800	0
202	20250219	183700	42735277350	50800	50800	50800	50800	0
203	20250219	183600	42735277350	50800	50800	50800	50800	0
204	20250219	183500	42735277350	50800	50800	50800	50800	0
205	20250219	183400	42735277350	50800	50800	50800	50800	0
206	20250219	183300	42735277350	50800	50800	50800	50800	0
207	20250219	183200	42735277350	50800	50800	50800	50800	0
208	20250219	183100	42735277350	50800	50800	50800	50800	0
209	20250219	183000	42735277350	50800	50800	50800	50800	0
210	20250219	182900	42735277350	50800	50800	50800	50800	0
211	20250219	182800	42735277350	50800	50800	50800	50800	0
212	20250219	182700	42735277350	50800	50800	50800	50800	13441
213	20250219	182600	42735277350	50800	50800	50800	50800	0
214	20250219	182500	42735277350	50800	50800	50800	50800	0
215	20250219	182400	42735277350	50800	50800	50800	50800	0
216	20250219	182300	42735277350	50800	50800	50800	50800	0
217	20250219	182200	42735277350	50800	50800	50800	50800	0
218	20250219	182100	42735277350	50800	50800	50800	50800	0
219	20250219	182000	42735277350	50800	50800	50800	50800	0
220	20250219	181900	42735277350	50800	50800	50800	50800	0
221	20250219	181800	42735277350	50800	50800	50800	50800	0
222	20250219	181700	42735277350	50800	50800	50800	50800	0
223	20250219	181600	42735277350	50800	50800	50800	50800	0
224	20250219	181500	42735277350	50800	50800	50800	50800	0
225	20250219	181400	42735277350	50800	50800	50800	50800	0
226	20250219	181300	42735277350	50800	50800	50800	50800	0
227	20250219	181200	42735277350	50800	50800	50800	50800	0
228	20250219	181100	42735277350	50800	50800	50800	50800	0
229	20250219	181000	42735277350	50800	50800	50800	50800	0
230	20250219	180900	42735277350	50800	50800	50800	50800	0
231	20250219	180800	42735277350	50800	50800	50800	50800	0
232	20250219	180700	42735277350	50800	50800	50800	50800	0
233	20250219	180600	42735277350	50800	50800	50800	50800	0
234	20250219	180500	42735277350	50800	50800	50800	50800	0
235	20250219	180400	42735277350	50800	50800	50800	50800	0
236	20250219	180300	42735277350	50800	50800	50800	50800	0
237	20250219	180200	42735277350	50800	50800	50800	50800	0
238	20250219	180100	42735277350	50800	50800	50800	50800	0
239	20250219	180000	42735277350	50800	50800	50800	50800	0
240	20250219	175900	42735277350	50800	50800	50800	50800	0
241	20250219	175800	42735277350	50800	50800	50800	50800	0
242	20250219	175700	42735277350	50800	50800	50800	50800	13441
243	20250219	175600	42735277350	50800	50800	50800	50800	0
244	20250219	175500	42735277350	50800	50800	50800	50800	0
245	20250219	175400	42735277350	50800	50800	50800	50800	0
246	20250219	175300	42735277350	50800	50800	50800	50800	0
247	20250219	175200	42735277350	50800	50800	50800	50800	0
248	20250219	175100	42735277350	50800	50800	50800	50800	0
249	20250219	175000	42735277350	50800	50800	50800	50800	0
250	20250219	174900	42735277350	50800	50800	50800	50800	0
251	20250219	174800	42735277350	50800	50800	50800	50800	0
252	20250219	174700	42735277350	50800	50800	50800	50800	0
253	20250219	174600	42735277350	50800	50800	50800	50800	0
254	20250219	174500	42735277350	50800	50800	50800	50800	0
255	20250219	174400	42735277350	50800	50800	50800	50800	0
256	20250219	174300	42735277350	50800	50800	50800	50800	0
257	20250219	174200	42735277350	50800	50800	50800	50800	0
258	20250219	174100	42735277350	50800	50800	50800	50800	0
259	20250219	174000	42735277350	50800	50800	50800	50800	0
260	20250219	173900	42735277350	50800	50800	50800	50800	0
261	20250219	173800	42735277350	50800	50800	50800	50800	0
262	20250219	173700	42735277350	50800	50800	50800	50800	0
263	20250219	173600	42735277350	50800	50800	50800	50800	0
264	20250219	173500	42735277350	50800	50800	50800	50800	0
265	20250219	173400	42735277350	50800	50800	50800	50800	0
266	20250219	173300	42735277350	50800	50800	50800	50800	0
267	20250219	173200	42735277350	50800	50800	50800	50800	0
268	20250219	173100	42735277350	50800	50800	50800	50800	0
269	20250219	173000	42735277350	50800	50800	50800	50800	0
270	20250219	172900	42735277350	50800	50800	50800	50800	0
271	20250219	172800	42735277350	50800	50800	50800	50800	0
272	20250219	172700	42735277350	50800	50800	50800	50800	13441
273	20250219	172600	42735277350	50800	50800	50800	50800	0
274	20250219	172500	42735277350	50800	50800	50800	50800	0
275	20250219	172400	42735277350	50800	50800	50800	50800	0
276	20250219	172300	42735277350	50800	50800	50800	50800	0
277	20250219	172200	42735277350	50800	50800	50800	50800	0
278	20250219	172100	42735277350	50800	50800	50800	50800	0
279	20250219	172000	42735277350	50800	50800	50800	50800	0
280	20250219	171900	42735277350	50800	50800	50800	50800	0
281	20250219	171800	42735277350	50800	50800	50800	50800	0
282	20250219	171700	42735277350	50800	50800	50800	50800	0
283	20250219	171600	42735277350	50800	50800	50800	50800	0
284	20250219	171500	42735277350	50800	50800	50800	50800	0
285	20250219	171400	42735277350	50800	50800	50800	50800	0
286	20250219	171300	42735277350	50800	50800	50800	50800	0
287	20250219	171200	42735277350	50800	50800	50800	50800	0
288	20250219	171100	42735277350	50800	50800	50800	50800	0
289	20250219	171000	42735277350	50800	50800	50800	50800	0
290	20250219	170900	42735277350	50800	50800	50800	50800	0
291	20250219	170800	42735277350	50800	50800	50800	50800	0
292	20250219	170700	42735277350	50800	50800	50800	50800	0
293	20250219	170600	42735277350	50800	50800	50800	50800	0
294	20250219	170500	42735277350	50800	50800	50800	50800	0
295	20250219	170400	42735277350	50800	50800	50800	50800	0
296	20250219	170300	42735277350	50800	50800	50800	50800	0
297	20250219	170200	42735277350	50800	50800	50800	50800	0
298	20250219	170100	42735277350	50800	50800	50800	50800	0
299	20250219	170000	42735277350	50800	50800	50800	50800	0
300	20250219	165900	42735277350	50800	50800	50800	50800	0
301	20250219	165800	42735277350	50800	50800	50800	50800	0
302	20250219	165700	42735277350	50800	50800	50800	50800	13441
303	20250219	165600	42735277350	50800	50800	50800	50800	0
304	20250219	165500	42735277350	50800	50800	50800	50800	0
305	20250219	165400	42735277350	50800	50800	50800	50800	0
306	20250219	165300	42735277350	50800	50800	50800	50800	0
307	20250219	165200	42735277350	50800	50800	50800	50800	0
308	20250219	165100	42735277350	50800	50800	50800	50800	0
309	20250219	165000	42735277350	50800	50800	50800	50800	0
310	20250219	164900	42735277350	50800	50800	50800	50800	0
311	20250219	164800	42735277350	50800	50800	50800	50800	0
312	20250219	164700	42735277350	50800	50800	50800	50800	0
313	20250219	164600	42735277350	50800	50800	50800	50800	0
314	20250219	164500	42735277350	50800	50800	50800	50800	0
315	20250219	164400	42735277350	50800	50800	50800	50800	0
316	20250219	164300	42735277350	50800	50800	50800	50800	0
317	20250219	164200	42735277350	50800	50800	50800	50800	0
318	20250219	164100	42735277350	50800	50800	50800	50800	0
319	20250219	164000	42735277350	50800	50800	50800	50800	0
320	20250219	163900	42735277350	50800	50800	50800	50800	0
321	20250219	163800	42735277350	50800	50800	50800	50800	0
322	20250219	163700	42735277350	50800	50800	50800	50800	0
323	20250219	163600	42735277350	50800	50800	50800	50800	0
324	20250219	163500	42735277350	50800	50800	50800	50800	0
325	20250219	163400	42735277350	50800	50800	50800	50800	0
326	20250219	163300	42735277350	50800	50800	50800	50800	0
327	20250219	163200	42735277350	50800	50800	50800	50800	0
328	20250219	163100	42735277350	50800	50800	50800	50800	0
329	20250219	163000	42735277350	50800	50800	50800	50800	0
330	20250219	162900	42735277350	50800	50800	50800	50800	0
331	20250219	162800	42735277350	50800	50800	50800	50800	0
332	20250219	162700	42735277350	50800	50800	50800	50800	13441
333	20250219	162600	42735277350	50800	50800	50800	50800	0
334	20250219	162500	42735277350	50800	50800	50800	50800	0
335	20250219	162400	42735277350	50800	50800	50800	50800	0
336	20250219	162300	42735277350	50800	50800	50800	50800	0
337	20250219	162200	42735277350	50800	50800	50800	50800	0
338	20250219	162100	42735277350	50800	50800	50800	50800	0
339	20250219	162000	42735277350	50800	50800	50800	50800	0
340	20250219	161900	42735277350	50800	50800	50800	50800	0
341	20250219	161800	42735277350	50800	50800	50800	50800	0
342	20250219	161700	42735277350	50800	50800	50800	50800	0
343	20250219	161600	42735277350	50800	50800	50800	50800	0
344	20250219	161500	42735277350	50800	50800	50800	50800	0
345	20250219	161400	42735277350	50800	50800	50800	50800	0
346	20250219	161300	42735277350	50800	50800	50800	50800	0
347	20250219	161200	42735277350	50800	50800	50800	50800	0
348	20250219	161100	42735277350	50800	50800	50800	50800	0
349	20250219	161000	42735277350	50800	50800	50800	50800	0
350	20250219	160900	42735277350	50800	50800	50800	50800	0
351	20250219	160800	42735277350	50800	50800	50800	50800	0
352	20250219	160700	42735277350	50800	50800	50800	50800	0
353	20250219	160600	42735277350	50800	50800	50800	50800	0
354	20250219	160500	42735277350	50800	50800	50800	50800	0
355	20250219	160400	42735277350	50800	50800	50800	50800	0
356	20250219	160300	42735277350	50800	50800	50800	50800	0
357	20250219	160200	42735277350	50800	50800	50800	50800	0
358	20250219	160100	42735277350	50800	50800	50800	50800	0
359	20250219	160000	42735277350	50800	50800	50800	50800	0
360	20250219	155900	42735277350	50800	50800	50800	50800	0
361	20250219	155800	42735277350	50800	50800	50800	50800	0
362	20250219	155700	42735277350	50800	50800	50800	50800	13441
363	20250219	155600	42735277350	50800	50800	50800	50800	0
364	20250219	155500	42735277350	50800	50800	50800	50800	0
365	20250219	155400	42735277350	50800	50800	50800	50800	0
366	20250219	155300	42735277350	50800	50800	50800	50800	0
367	20250219	155200	42735277350	50800	50800	50800	50800	0
368	20250219	155100	42735277350	50800	50800	50800	50800	0
369	20250219	155000	42735277350	50800	50800	50800	50800	0
370	20250219	154900	42735277350	50800	50800	50800	50800	0
371	20250219	154800	42735277350	50800	50800	50800	50800	0
372	20250219	154700	42735277350	50800	50800	50800	50800	0
373	20250219	154600	42735277350	50800	50800	50800	50800	0
374	20250219	154500	42735277350	50800	50800	50800	50800	0
375	20250219	154400	42735277350	50800	50800	50800	50800	0
376	20250219	154300	42735277350	50800	50800	50800	50800	0
377	20250219	154200	42735277350	50800	50800	50800	50800	0
378	20250219	154100	42735277350	50800	50800	50800	50800	0
379	20250219	154000	42735277350	50800	50800	50800	50800	0
380	20250219	153900	42735277350	50800	50800	50800	50800	0
381	20250219	153800	42735277350	50800	50800	50800	50800	0
382	20250219	153700	42735277350	50800	50800	50800	50800	0
383	20250219	153600	42735277350	50800	50800	50800	50800	0
384	20250219	153500	42735277350	50800	50800	50800	50800	0
385	20250219	153400	42735277350	50800	50800	50800	50800	0
386	20250219	153300	42735277350	50800	50800	50800	50800	0
387	20250219	153200	42735277350	50800	50800	50800	50800	0
388	20250219	153100	42735277350	50800	50800	50800	50800	0
389	20250219	153000	42735277350	50800	50800	50800	50800	13441
390	20250219	152900	42052474550	50800	50800	50800	50800	0
391	20250219	152800	42052474550	50800	50800	50800	50800	0
392	20250219	152700	42052474550	50800	50800	50800	50800	0
393	20250219	152600	42052474550	50800	50800	50800	50800	0
394	20250219	152500	42052474550	50800	50800	50800	50800	0
395	20250219	152400	42052474550	50800	50800	50800	50800	0
396	20250219	152300	42052474550	50800	50800	50800	50800	0
397	20250219	152200	42052474550	50800	50800	50800	50800	0
398	20250219	152100	42052474550	50800	50800	50800	50800	0
399	20250219	152000	42052474550	50800	50800	50800	50800	0
400	20250219	151900	42052474550	50800	50700	50800	50700	3035
401	20250219	151800	41898363150	50800	50700	50800	50700	2074
402	20250219	151700	41793060350	50700	50700	50800	50700	2330
403	20250219	151600	41674726450	50800	50600	50800	50600	3636
404	20250219	151500	41490266950	50600	50600	50700	50600	420
405	20250219	151400	41468981350	50700	50700	50700	50600	475
406	20250219	151300	41444920750	50600	50600	50700	50600	692
407	20250219	151200	41409853950	50600	50700	50700	50600	1648
408	20250219	151100	41326302950	50700	50600	50700	50600	1701
409	20250219	151000	41240089850	50700	50600	50700	50600	620
410	20250219	150900	41208712050	50600	50600	50700	50600	1069
411	20250219	150800	41154579450	50600	50500	50600	50500	1764
412	20250219	150700	41065324650	50500	50300	50600	50300	1712
413	20250219	150600	40978886550	50300	50400	50500	50300	2620
414	20250219	150500	40846819150	50400	50500	50600	50400	2964
415	20250219	150400	40697150150	50500	50500	50600	50500	980
416	20250219	150300	40647599550	50500	50500	50600	50500	431
417	20250219	150200	40625813650	50500	50500	50600	50500	418
418	20250219	150100	40604699150	50600	50700	50700	50500	3863
419	20250219	150000	40409230250	50700	50700	50700	50600	958
420	20250219	145900	40360729950	50600	50700	50700	50600	587
421	20250219	145800	40331005250	50600	50600	50700	50600	1694
422	20250219	145700	40245240950	50700	50700	50700	50600	796
423	20250219	145600	40204890150	50600	50700	50700	50600	550
424	20250219	145500	40177024250	50700	50700	50700	50600	625
425	20250219	145400	40145353350	50700	50600	50700	50600	625
426	20250219	145300	40113674550	50600	50700	50700	50600	538
427	20250219	145200	40086403950	50600	50700	50700	50600	875
428	20250219	145100	40042089450	50700	50700	50700	50600	1125
429	20250219	145000	39985062150	50600	50600	50700	50600	805
430	20250219	144900	39944277950	50600	50700	50700	50600	664
431	20250219	144800	39910643250	50600	50600	50700	50600	758
432	20250219	144700	39872257250	50700	50800	50800	50700	3092
433	20250219	144600	39715436650	50800	50700	50800	50700	429
434	20250219	144500	39693657950	50800	50800	50800	50700	757
435	20250219	144400	39655228850	50800	50700	50800	50700	1114
436	20250219	144300	39598671550	50800	50800	50800	50700	1049
437	20250219	144200	39545434050	50700	50700	50800	50700	652
438	20250219	144100	39512352450	50700	50700	50800	50600	495
439	20250219	144000	39487229950	50600	50600	50700	50600	3150
440	20250219	143900	39327537650	50600	50600	50700	50500	2948
441	20250219	143800	39178361250	50500	50500	50600	50400	2614
442	20250219	143700	39046344950	50400	50500	50500	50400	1019
443	20250219	143600	38994889450	50500	50500	50500	50400	456
444	20250219	143500	38971870350	50400	50400	50500	50400	439
445	20250219	143400	38949705950	50400	50400	50500	50400	325
446	20250219	143300	38933299750	50400	50400	50500	50400	791
447	20250219	143200	38893402250	50300	50300	50400	50300	491
448	20250219	143100	38868658050	50300	50400	50400	50300	810
449	20250219	143000	38827867150	50300	50300	50400	50300	442
450	20250219	142900	38805607750	50300	50400	50400	50200	443
451	20250219	142800	38783295750	50400	50400	50500	50300	547
452	20250219	142700	38755737650	50400	50200	50400	50200	1076
453	20250219	142600	38701569350	50200	50200	50300	50200	866
454	20250219	142500	38658071750	50200	50400	50500	50200	1029
455	20250219	142400	38606296450	50400	50300	50500	50300	1965
456	20250219	142300	38507409350	50400	50500	50500	50300	1680
457	20250219	142200	38422700850	50500	50400	50500	50400	546
458	20250219	142100	38395151950	50400	50400	50500	50400	982
459	20250219	142000	38345616250	50400	50400	50500	50400	501
460	20250219	141900	38320330050	50400	50400	50500	50400	825
461	20250219	141800	38278723250	50400	50500	50500	50300	1288
462	20250219	141700	38213780350	50500	50400	50500	50400	705
463	20250219	141600	38178210150	50400	50400	50500	50300	1732
464	20250219	141500	38090846150	50300	50300	50400	50300	4628
465	20250219	141400	37857826750	50400	50400	50400	50300	338
466	20250219	141300	37840795750	50300	50300	50300	50200	1301
467	20250219	141200	37775380450	50300	50200	50300	50100	2263
468	20250219	141100	37661716050	50200	50300	50300	50200	950
469	20250219	141000	37613988050	50200	50300	50300	50200	800
470	20250219	140900	37573788250	50300	50300	50300	50200	515
471	20250219	140800	37547888050	50200	50200	50300	50100	1051
472	20250219	140700	37495125550	50200	50300	50300	50100	1704
473	20250219	140600	37409616550	50300	50300	50300	50200	764
474	20250219	140500	37371200050	50300	50300	50300	50200	884
475	20250219	140400	37326751950	50300	50200	50300	50200	553
476	20250219	140300	37298987950	50200	50200	50300	50200	474
477	20250219	140200	37275190950	50200	50200	50400	50100	1339
478	20250219	140100	37207959950	50200	50400	50400	50200	508
479	20250219	140000	37182421350	50400	50300	50400	50200	840
480	20250219	135900	37140169050	50300	50300	50300	50200	282
481	20250219	135800	37126003950	50300	50200	50400	50200	498
482	20250219	135700	37100987650	50200	50200	50400	50200	617
483	20250219	135600	37069958150	50200	50300	50300	50200	493
484	20250219	135500	37045167550	50400	50300	50400	50200	274
485	20250219	135400	37031379850	50400	50300	50400	50200	822
486	20250219	135300	36990046850	50300	50400	50400	50300	281
487	20250219	135200	36975907250	50400	50200	50400	50200	1284
488	20250219	135100	36911331250	50200	50100	50300	50100	1291
489	20250219	135000	36846526150	50100	50200	50200	50100	158
490	20250219	134900	36838606350	50100	50200	50200	50100	882
491	20250219	134800	36794409950	50200	50100	50200	50100	254
492	20250219	134700	36781672150	50100	50100	50200	50100	248
493	20250219	134600	36769242650	50100	50100	50200	50100	93
494	20250219	134500	36764581850	50100	50100	50200	50100	103
495	20250219	134400	36759415950	50100	50100	50200	50100	162
496	20250219	134300	36751292350	50100	50200	50200	50100	311
497	20250219	134200	36735708550	50200	50100	50200	50100	302
498	20250219	134100	36720567950	50100	50200	50200	50100	211
499	20250219	134000	36709996750	50100	50100	50200	50000	561
500	20250219	133900	36681894850	50100	50100	50300	50100	161
501	20250219	133800	36673819150	50200	50200	50200	50100	634
502	20250219	133700	36642006950	50200	50200	50200	50100	619
503	20250219	133600	36610977250	50100	50200	50300	50100	2097
504	20250219	133500	36505730650	50200	50200	50300	50200	215
505	20250219	133400	36494926150	50300	50400	50400	50200	2298
506	20250219	133300	36379360950	50300	50300	50400	50300	1321
507	20250219	133200	36312866250	50300	50300	50400	50300	546
508	20250219	133100	36285401150	50300	50300	50400	50300	225
509	20250219	133000	36274081150	50400	50400	50400	50300	226
510	20250219	132900	36262699250	50300	50300	50400	50300	200
511	20250219	132800	36252638250	50300	50400	50400	50300	217
512	20250219	132700	36241722750	50400	50300	50400	50300	185
513	20250219	132600	36232415150	50300	50300	50400	50300	95
514	20250219	132500	36227636350	50300	50400	50400	50300	444
515	20250219	132400	36205301150	50400	50400	50400	50200	1547
516	20250219	132300	36127529350	50300	50400	50400	50300	820
517	20250219	132200	36086280550	50300	50300	50400	50300	333
518	20250219	132100	36069517150	50300	50400	50400	50300	247
519	20250219	132000	36057092050	50300	50300	50400	50300	254
520	20250219	131900	36044301150	50300	50300	50400	50300	115
521	20250219	131800	36038514850	50300	50400	50500	50300	379
522	20250219	131700	36019415550	50400	50300	50400	50200	425
523	20250219	131600	35998071950	50200	50500	50500	50200	2944
524	20250219	131500	35849900750	50500	50400	50500	50300	1135
525	20250219	131400	35792718450	50300	50300	50400	50200	1000
526	20250219	131300	35742463550	50300	50300	50400	50300	136
527	20250219	131200	35735618050	50300	50400	50400	50300	89
528	20250219	131100	35731141150	50400	50300	50400	50300	397
529	20250219	131000	35711135250	50400	50300	50400	50300	983
530	20250219	130900	35661661850	50300	50300	50400	50300	162
531	20250219	130800	35653510750	50300	50200	50300	50200	548
532	20250219	130700	35625967250	50200	50200	50300	50200	348
533	20250219	130600	35608471050	50300	50300	50400	50200	856
534	20250219	130500	35565431950	50300	50400	50400	50300	649
535	20250219	130400	35532775650	50400	50200	50500	50200	529
536	20250219	130300	35506095950	50200	50400	50500	50200	1176
537	20250219	130200	35446905350	50400	50400	50500	50400	893
538	20250219	130100	35401896250	50400	50400	50500	50400	206
539	20250219	130000	35391498850	50400	50400	50500	50400	79
540	20250219	125900	35387514050	50500	50500	50500	50400	698
541	20250219	125800	35352320550	50400	50400	50400	50400	103
542	20250219	125700	35347129350	50400	50300	50500	50300	856
543	20250219	125600	35304009350	50300	50300	50400	50300	247
544	20250219	125500	35291583150	50300	50300	50400	50300	154
545	20250219	125400	35283836550	50300	50300	50400	50300	305
546	20250219	125300	35268494850	50400	50400	50400	50300	700
547	20250219	125200	35233216750	50300	50300	50300	50200	707
548	20250219	125100	35197656150	50300	50400	50400	50300	305
549	20250219	125000	35182302950	50400	50200	50500	50200	1256
550	20250219	124900	35119030550	50200	50300	50400	50200	1027
551	20250219	124800	35067395050	50300	50400	50500	50300	750
552	20250219	124700	35029604250	50400	50400	50500	50300	1163
553	20250219	124600	34970945550	50400	50300	50400	50300	582
554	20250219	124500	34941670350	50300	50400	50500	50300	1449
555	20250219	124400	34868641650	50400	50400	50400	50300	342
556	20250219	124300	34851412550	50400	50400	50500	50300	555
557	20250219	124200	34823441650	50400	50500	50500	50400	390
558	20250219	124100	34803784050	50600	50400	50600	50400	636
559	20250219	124000	34771673250	50400	50400	50400	50300	300
560	20250219	123900	34756555550	50300	50400	50400	50300	616
561	20250219	123800	34725534550	50300	50400	50400	50300	402
562	20250219	123700	34705278550	50400	50400	50500	50300	1452
563	20250219	123600	34632181550	50300	50400	50500	50300	3174
564	20250219	123500	34472469750	50400	50500	50600	50400	3093
565	20250219	123400	34316254050	50500	50600	50700	50500	1455
566	20250219	123300	34242639650	50600	50600	50700	50600	343
567	20250219	123200	34225281350	50600	50600	50700	50600	529
568	20250219	123100	34198498150	50600	50700	50800	50600	2224
569	20250219	123000	34085704750	50700	50700	50800	50700	102
570	20250219	122900	34080529950	50700	50700	50700	50700	127
571	20250219	122800	34074091050	50700	50700	50800	50700	149
572	20250219	122700	34066536550	50700	50700	50800	50700	560
573	20250219	122600	34038144150	50700	50700	50800	50700	532
574	20250219	122500	34011170350	50700	50800	50800	50700	372
575	20250219	122400	33992304950	50700	50700	50800	50700	426
576	20250219	122300	33970690350	50700	50700	50800	50700	563
577	20250219	122200	33942144950	50700	50800	50800	50700	185
578	20250219	122100	33932765350	50700	50700	50800	50700	775
579	20250219	122000	33893454850	50800	50800	50800	50700	469
580	20250219	121900	33869637450	50800	50800	50900	50800	954
581	20250219	121800	33821169850	50800	50800	50900	50800	439
582	20250219	121700	33798865350	50800	50800	50900	50800	7467
583	20250219	121600	33419428250	50800	50800	50900	50800	1544
584	20250219	121500	33340986350	50800	50700	50800	50700	1860
585	20250219	121400	33246511850	50700	50600	50800	50600	694
586	20250219	121300	33211321950	50700	50700	50700	50600	2566
587	20250219	121200	33081227350	50700	50800	50800	50700	586
588	20250219	121100	33051476850	50700	50800	50800	50700	438
589	20250219	121000	33029252450	50800	50700	50800	50700	464
590	20250219	120900	33005687750	50700	50700	50800	50700	266
591	20250219	120800	32992178050	50700	50700	50700	50600	2334
592	20250219	120700	32873845750	50700	50600	50700	50600	657
593	20250219	120600	32840584650	50600	50600	50700	50600	163
594	20250219	120500	32832332250	50600	50600	50600	50600	57
595	20250219	120400	32829448050	50600	50700	50700	50600	345
596	20250219	120300	32811988850	50600	50600	50700	50600	916
597	20250219	120200	32765574550	50600	50600	50700	50600	1794
598	20250219	120100	32674791950	50500	50500	50600	50500	199
599	20250219	120000	32664735350	50500	50600	50600	50500	182
600	20250219	115900	32655542450	50600	50400	50600	50400	1388
601	20250219	115800	32585418450	50400	50500	50500	50400	207
602	20250219	115700	32574985550	50400	50500	50500	50400	373
603	20250219	115600	32556153550	50400	50400	50500	50400	217
604	20250219	115500	32545215750	50500	50400	50500	50300	377
605	20250219	115400	32526194550	50400	50400	50400	50400	549
606	20250219	115300	32498524950	50400	50400	50500	50400	529
607	20250219	115200	32471857150	50400	50300	50400	50300	636
608	20250219	115100	32439804650	50300	50300	50400	50300	151
609	20250219	115000	32432200950	50400	50400	50500	50300	1464
610	20250219	114900	32358416950	50400	50500	50500	50400	73
611	20250219	114800	32354734650	50500	50400	50500	50300	1375
612	20250219	114700	32285343850	50400	50400	50500	50400	781
613	20250219	114600	32245977550	50400	50500	50600	50400	1048
614	20250219	114500	32193055850	50500	50500	50500	50500	108
615	20250219	114400	32187601850	50500	50500	50600	50500	258
616	20250219	114300	32174562450	50600	50600	50700	50500	1264
617	20250219	114200	32110595350	50600	50700	50700	50600	857
618	20250219	114100	32067222150	50600	50600	50600	50600	513
619	20250219	114000	32041264350	50600	50500	50700	50500	1624
620	20250219	113900	31959187150	50500	50800	50800	50500	2150
621	20250219	113800	31850292850	50800	50700	50800	50700	582
622	20250219	113700	31820761850	50700	50600	50900	50600	3161
623	20250219	113600	31660337250	50600	50500	50700	50400	4514
624	20250219	113500	31432302350	50500	50200	50500	50200	6720
625	20250219	113400	31093684750	50200	49850	50200	49850	4667
626	20250219	113300	30859789900	49800	50100	50200	49700	2865
627	20250219	113200	30716478400	49700	49800	50200	49600	7023
628	20250219	113100	30365609950	49800	49950	50200	49500	6066
629	20250219	113000	30064485550	49700	49550	50200	49500	10117
630	20250219	112900	29557617450	49500	49750	49850	49500	7321
631	20250219	112800	29194295900	49750	50000	50000	49700	2381
632	20250219	112700	29075717050	49900	49700	50200	49650	3023
633	20250219	112600	28924766700	49650	49750	50200	49600	7779
634	20250219	112500	28536542650	49750	49850	50100	49700	2656
635	20250219	112400	28404340100	49850	49850	50200	49800	1390
636	20250219	112300	28334776400	49850	49800	50200	49800	4341
637	20250219	112200	28117418900	49800	50100	50100	49700	4400
638	20250219	112100	27898457950	50200	49850	50200	49750	2046
639	20250219	112000	27796113100	49850	50000	50100	49700	5375
640	20250219	111900	27527954300	50000	50000	50100	50000	731
641	20250219	111800	27491370000	50000	50000	50100	50000	974
642	20250219	111700	27442669900	50000	50000	50100	50000	1759
643	20250219	111600	27354717200	50100	50100	50300	50000	1252
644	20250219	111500	27291947200	50100	50100	50200	50000	392
645	20250219	111400	27272312700	50100	50100	50200	50000	291
646	20250219	111300	27257735700	50100	50200	50300	50100	2774
647	20250219	111200	27118669600	50200	50300	50300	50200	514
648	20250219	111100	27092857100	50300	50400	50400	50200	840
649	20250219	111000	27050640100	50400	49950	50500	49950	6273
650	20250219	110900	26735526350	50000	50000	50000	49950	434
651	20250219	110800	26713833550	50000	49950	50100	49950	330
652	20250219	110700	26697334600	49950	50000	50100	49950	1006
653	20250219	110600	26647034200	50000	50000	50100	50000	1610
654	20250219	110500	26566519400	50100	50100	50100	50000	664
655	20250219	110400	26533271000	50100	50100	50200	50000	1011
656	20250219	110300	26482626800	50100	50000	50100	50000	1070
657	20250219	110200	26429093900	50000	49950	50000	49900	1320
658	20250219	110100	26363136450	49950	49900	49950	49850	509
659	20250219	110000	26337742450	49900	49950	50000	49850	1283
660	20250219	105900	26273703650	49950	49900	50000	49900	1217
661	20250219	105800	26212925300	49900	50000	50100	49850	4485
662	20250219	105700	25988712000	50000	50100	50200	50000	4173
663	20250219	105600	25779524000	50100	49750	50100	49700	6644
664	20250219	105500	25447819850	49850	49850	49850	49700	2801
665	20250219	105400	25308362100	49800	49700	49800	49600	4055
666	20250219	105300	25106693450	49650	49600	49700	49600	1018
667	20250219	105200	25056178850	49600	49350	49600	49350	2742
668	20250219	105100	24920478300	49350	49400	49550	49300	2719
669	20250219	105000	24786079750	49450	49600	49600	49350	1968
670	20250219	104900	24688730400	49600	49600	49700	49500	1739
671	20250219	104800	24602503300	49600	49600	49700	49550	1238
672	20250219	104700	24541104450	49700	49600	49750	49550	2915
673	20250219	104600	24396410700	49600	49200	49650	49150	1877
674	20250219	104500	24303575800	49200	49200	49350	49150	2864
675	20250219	104400	24162557800	49200	49000	49300	49000	3821
676	20250219	104300	23975030600	49000	49150	49200	48950	7797
677	20250219	104200	23592508500	49150	49250	49250	49100	3906
678	20250219	104100	23400569250	49350	49150	49350	49050	11801
679	20250219	104000	22820848450	49200	49400	49500	49150	11615
680	20250219	103900	22247681150	49400	49600	49650	49350	9156
681	20250219	103800	21794373700	49650	49850	49850	49600	17631
682	20250219	103700	20917531900	49850	49850	49900	49850	1697
683	20250219	103600	20832929950	49900	50100	50100	49850	2782
684	20250219	103500	20694090400	49950	50000	50100	49950	1199
685	20250219	103400	20634117900	49900	49950	50100	49900	5906
686	20250219	103300	20338851600	49950	49950	50000	49900	959
687	20250219	103200	20290947900	50100	49950	50100	49900	2809
688	20250219	103100	20150617900	49950	49900	50000	49900	1598
689	20250219	103000	20070813250	50000	50200	50200	49900	11384
690	20250219	102900	19501562850	50100	50200	50200	50100	1627
691	20250219	102800	19420022050	50100	50100	50300	50000	3240
692	20250219	102700	19257891150	50200	50300	50500	50100	4061
693	20250219	102600	19054271050	50400	50400	50600	50000	5324
694	20250219	102500	18786360450	50400	50600	50700	50300	9996
695	20250219	102400	18280020350	50500	50500	50700	50400	10170
696	20250219	102300	17765013450	50500	50400	50500	50300	1418
697	20250219	102200	17693546250	50300	50100	50400	50100	947
698	20250219	102100	17645986250	50300	50300	50400	49950	8765
699	20250219	102000	17207329650	50200	50000	50500	50000	5345
700	20250219	101900	16939475250	50100	50000	50200	49950	24609
701	20250219	101800	15708995600	50000	50200	50200	50000	5095
702	20250219	101700	15453830100	50100	50300	50400	50100	8612
703	20250219	101600	15021671500	50300	50400	50500	50300	4416
704	20250219	101500	14799402000	50400	50400	50500	50400	598
705	20250219	101400	14769249000	50500	50500	50600	50400	1703
706	20250219	101300	14683317300	50600	50500	50600	50500	296
707	20250219	101200	14668365400	50500	50600	50600	50500	1972
708	20250219	101100	14568688200	50600	50600	50700	50500	1219
709	20250219	101000	14507008000	50700	50600	50700	50600	460
710	20250219	100900	14483727700	50600	50800	50800	50600	1659
711	20250219	100800	14399696400	50800	50700	51000	50700	1277
712	20250219	100700	14334800300	50700	50800	50800	50600	257
713	20250219	100600	14321771400	50800	50500	50800	50500	2000
714	20250219	100500	14220654800	50500	50600	50600	50500	2483
715	20250219	100400	14095063900	50600	50700	50800	50600	715
716	20250219	100300	14058830100	50600	50900	50900	50600	3773
717	20250219	100200	13867381300	51000	51000	51100	50900	1770
718	20250219	100100	13777206900	51000	51000	51100	50900	2501
719	20250219	100000	13649592800	51100	51000	51200	50900	4451
720	20250219	095900	13422235800	50900	51000	51100	50800	1544
721	20250219	095800	13343598200	51000	50900	51000	50800	2226
722	20250219	095700	13230146600	50800	50900	50900	50800	1961
723	20250219	095600	13130440900	50800	50800	50900	50800	1209
724	20250219	095500	13068995600	50800	50800	50900	50700	674
725	20250219	095400	13034756800	50800	50700	50900	50700	760
726	20250219	095300	12996135200	50800	50800	50800	50600	461
727	20250219	095200	12972764200	50800	50800	50800	50700	1668
728	20250219	095100	12888152200	50700	50700	51000	50600	2394
729	20250219	095000	12766755500	50800	50900	51000	50700	3495
730	20250219	094900	12588917700	50900	50800	51000	50700	1922
731	20250219	094800	12491226500	50800	50800	50900	50700	1134
732	20250219	094700	12433586200	50700	50900	50900	50700	950
733	20250219	094600	12385337700	50900	50800	50900	50600	1674
734	20250219	094500	12300458200	50800	50800	51000	50600	1525
735	20250219	094400	12222950300	50700	50700	51000	50600	2891
736	20250219	094300	12076094200	50700	50600	50800	50400	2254
737	20250219	094200	11962008900	50500	50400	50600	50400	1606
738	20250219	094100	11880916900	50500	50300	50500	50300	1735
739	20250219	094000	11793556500	50300	50300	50400	50200	3080
740	20250219	093900	11638749600	50200	50400	50400	50200	5683
741	20250219	093800	11353049000	50400	50400	50600	50300	3562
742	20250219	093700	11173447200	50400	50700	50800	50400	6678
743	20250219	093600	10835554900	50700	50700	50900	50700	3705
744	20250219	093500	10647367800	50700	50900	50900	50700	2545
745	20250219	093400	10518020300	50900	50900	51000	50800	2825
746	20250219	093300	10374241000	51000	50800	51000	50800	3128
747	20250219	093200	10215121300	50800	50900	51100	50800	2490
748	20250219	093100	10088414400	50900	51100	51300	50900	5689
749	20250219	093000	9797956800	51300	51200	51400	51100	5068
750	20250219	092900	9537956400	51500	51500	51600	51000	7947
751	20250219	092800	9129557600	51500	51300	51600	51300	19104
752	20250219	092700	8146255300	51300	51300	51400	51100	9591
753	20250219	092600	7654551800	51300	50800	51300	50800	4936
754	20250219	092500	7402053700	50900	51000	51100	50700	7002
755	20250219	092400	7045721500	51100	51200	51300	51000	4422
756	20250219	092300	6819489500	51200	51200	51200	51000	9060
757	20250219	092200	6356259300	51200	51100	51200	51000	5527
758	20250219	092100	6073637400	51100	51000	51300	50700	8841
759	20250219	092000	5622146000	51100	50600	51300	50600	17473
760	20250219	091900	4731136800	50700	50500	50800	50400	6116
761	20250219	091800	4421630000	50500	50400	50600	50400	2188
762	20250219	091700	4311197300	50400	50100	50500	50100	6002
763	20250219	091600	4009189100	50100	50000	50100	50000	1017
764	20250219	091500	3958328500	49950	50200	50200	49950	1221
765	20250219	091400	3897227450	50200	49950	50200	49950	2027
766	20250219	091300	3795844650	49950	49950	50000	49950	3263
767	20250219	091200	3632760950	50000	50000	50000	49950	2133
768	20250219	091100	3526153750	50000	50000	50200	49950	6849
769	20250219	091000	3182685300	49950	50200	50200	49900	7567
770	20250219	090900	2804535050	50200	50100	50300	50100	1172
771	20250219	090800	2745798650	50200	50000	50200	49950	1232
772	20250219	090700	2684126850	50000	50000	50100	49950	1694
773	20250219	090600	2599434950	49950	49950	50000	49900	3878
774	20250219	090500	2405687700	49950	50100	50200	49950	5533
775	20250219	090400	2128823950	50100	50500	50500	50100	4549
776	20250219	090300	1900156350	50400	50200	50600	50000	3589
777	20250219	090200	1719431350	50000	49900	50200	49800	5447
778	20250219	090100	1447361850	49850	50000	50200	49800	9802
779	20250219	090000	958043700	50100	50500	50500	50000	19006