KissMeData/090360/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	200600	4874041200	28600	28600	28600	28600	1576
3	20250219	200500	4874041200	28600	28600	28600	28600	0
4	20250219	200400	4874041200	28600	28600	28600	28600	0
5	20250219	200300	4874041200	28600	28600	28600	28600	0
6	20250219	200200	4874041200	28600	28600	28600	28600	0
7	20250219	200100	4874041200	28600	28600	28600	28600	0
8	20250219	200000	4874041200	28600	28600	28600	28600	0
9	20250219	195900	4874041200	28600	28600	28600	28600	0
10	20250219	195800	4874041200	28600	28600	28600	28600	0
11	20250219	195700	4874041200	28600	28600	28600	28600	0
12	20250219	195600	4874041200	28600	28600	28600	28600	0
13	20250219	195500	4874041200	28600	28600	28600	28600	0
14	20250219	195400	4874041200	28600	28600	28600	28600	0
15	20250219	195300	4874041200	28600	28600	28600	28600	0
16	20250219	195200	4874041200	28600	28600	28600	28600	0
17	20250219	195100	4874041200	28600	28600	28600	28600	0
18	20250219	195000	4874041200	28600	28600	28600	28600	0
19	20250219	194900	4874041200	28600	28600	28600	28600	0
20	20250219	194800	4874041200	28600	28600	28600	28600	0
21	20250219	194700	4874041200	28600	28600	28600	28600	0
22	20250219	194600	4874041200	28600	28600	28600	28600	0
23	20250219	194500	4874041200	28600	28600	28600	28600	0
24	20250219	194400	4874041200	28600	28600	28600	28600	0
25	20250219	194300	4874041200	28600	28600	28600	28600	0
26	20250219	194200	4874041200	28600	28600	28600	28600	0
27	20250219	194100	4874041200	28600	28600	28600	28600	0
28	20250219	194000	4874041200	28600	28600	28600	28600	0
29	20250219	193900	4874041200	28600	28600	28600	28600	0
30	20250219	193800	4874041200	28600	28600	28600	28600	0
31	20250219	193700	4874041200	28600	28600	28600	28600	0
32	20250219	193600	4874041200	28600	28600	28600	28600	1576
33	20250219	193500	4874041200	28600	28600	28600	28600	0
34	20250219	193400	4874041200	28600	28600	28600	28600	0
35	20250219	193300	4874041200	28600	28600	28600	28600	0
36	20250219	193200	4874041200	28600	28600	28600	28600	0
37	20250219	193100	4874041200	28600	28600	28600	28600	0
38	20250219	193000	4874041200	28600	28600	28600	28600	0
39	20250219	192900	4874041200	28600	28600	28600	28600	0
40	20250219	192800	4874041200	28600	28600	28600	28600	0
41	20250219	192700	4874041200	28600	28600	28600	28600	0
42	20250219	192600	4874041200	28600	28600	28600	28600	0
43	20250219	192500	4874041200	28600	28600	28600	28600	0
44	20250219	192400	4874041200	28600	28600	28600	28600	0
45	20250219	192300	4874041200	28600	28600	28600	28600	0
46	20250219	192200	4874041200	28600	28600	28600	28600	0
47	20250219	192100	4874041200	28600	28600	28600	28600	0
48	20250219	192000	4874041200	28600	28600	28600	28600	0
49	20250219	191900	4874041200	28600	28600	28600	28600	0
50	20250219	191800	4874041200	28600	28600	28600	28600	0
51	20250219	191700	4874041200	28600	28600	28600	28600	0
52	20250219	191600	4874041200	28600	28600	28600	28600	0
53	20250219	191500	4874041200	28600	28600	28600	28600	0
54	20250219	191400	4874041200	28600	28600	28600	28600	0
55	20250219	191300	4874041200	28600	28600	28600	28600	0
56	20250219	191200	4874041200	28600	28600	28600	28600	0
57	20250219	191100	4874041200	28600	28600	28600	28600	0
58	20250219	191000	4874041200	28600	28600	28600	28600	0
59	20250219	190900	4874041200	28600	28600	28600	28600	0
60	20250219	190800	4874041200	28600	28600	28600	28600	0
61	20250219	190700	4874041200	28600	28600	28600	28600	0
62	20250219	190600	4874041200	28600	28600	28600	28600	1576
63	20250219	190500	4874041200	28600	28600	28600	28600	0
64	20250219	190400	4874041200	28600	28600	28600	28600	0
65	20250219	190300	4874041200	28600	28600	28600	28600	0
66	20250219	190200	4874041200	28600	28600	28600	28600	0
67	20250219	190100	4874041200	28600	28600	28600	28600	0
68	20250219	190000	4874041200	28600	28600	28600	28600	0
69	20250219	185900	4874041200	28600	28600	28600	28600	0
70	20250219	185800	4874041200	28600	28600	28600	28600	0
71	20250219	185700	4874041200	28600	28600	28600	28600	0
72	20250219	185600	4874041200	28600	28600	28600	28600	0
73	20250219	185500	4874041200	28600	28600	28600	28600	0
74	20250219	185400	4874041200	28600	28600	28600	28600	0
75	20250219	185300	4874041200	28600	28600	28600	28600	0
76	20250219	185200	4874041200	28600	28600	28600	28600	0
77	20250219	185100	4874041200	28600	28600	28600	28600	0
78	20250219	185000	4874041200	28600	28600	28600	28600	0
79	20250219	184900	4874041200	28600	28600	28600	28600	0
80	20250219	184800	4874041200	28600	28600	28600	28600	0
81	20250219	184700	4874041200	28600	28600	28600	28600	0
82	20250219	184600	4874041200	28600	28600	28600	28600	0
83	20250219	184500	4874041200	28600	28600	28600	28600	0
84	20250219	184400	4874041200	28600	28600	28600	28600	0
85	20250219	184300	4874041200	28600	28600	28600	28600	0
86	20250219	184200	4874041200	28600	28600	28600	28600	0
87	20250219	184100	4874041200	28600	28600	28600	28600	0
88	20250219	184000	4874041200	28600	28600	28600	28600	0
89	20250219	183900	4874041200	28600	28600	28600	28600	0
90	20250219	183800	4874041200	28600	28600	28600	28600	0
91	20250219	183700	4874041200	28600	28600	28600	28600	0
92	20250219	183600	4874041200	28600	28600	28600	28600	1576
93	20250219	183500	4874041200	28600	28600	28600	28600	0
94	20250219	183400	4874041200	28600	28600	28600	28600	0
95	20250219	183300	4874041200	28600	28600	28600	28600	0
96	20250219	183200	4874041200	28600	28600	28600	28600	0
97	20250219	183100	4874041200	28600	28600	28600	28600	0
98	20250219	183000	4874041200	28600	28600	28600	28600	0
99	20250219	182900	4874041200	28600	28600	28600	28600	0
100	20250219	182800	4874041200	28600	28600	28600	28600	0
101	20250219	182700	4874041200	28600	28600	28600	28600	0
102	20250219	182600	4874041200	28600	28600	28600	28600	0
103	20250219	182500	4874041200	28600	28600	28600	28600	0
104	20250219	182400	4874041200	28600	28600	28600	28600	0
105	20250219	182300	4874041200	28600	28600	28600	28600	0
106	20250219	182200	4874041200	28600	28600	28600	28600	0
107	20250219	182100	4874041200	28600	28600	28600	28600	0
108	20250219	182000	4874041200	28600	28600	28600	28600	0
109	20250219	181900	4874041200	28600	28600	28600	28600	0
110	20250219	181800	4874041200	28600	28600	28600	28600	0
111	20250219	181700	4874041200	28600	28600	28600	28600	0
112	20250219	181600	4874041200	28600	28600	28600	28600	0
113	20250219	181500	4874041200	28600	28600	28600	28600	0
114	20250219	181400	4874041200	28600	28600	28600	28600	0
115	20250219	181300	4874041200	28600	28600	28600	28600	0
116	20250219	181200	4874041200	28600	28600	28600	28600	0
117	20250219	181100	4874041200	28600	28600	28600	28600	0
118	20250219	181000	4874041200	28600	28600	28600	28600	0
119	20250219	180900	4874041200	28600	28600	28600	28600	0
120	20250219	180800	4874041200	28600	28600	28600	28600	0
121	20250219	180700	4874041200	28600	28600	28600	28600	0
122	20250219	180600	4874041200	28600	28600	28600	28600	1576
123	20250219	180500	4874041200	28600	28600	28600	28600	0
124	20250219	180400	4874041200	28600	28600	28600	28600	0
125	20250219	180300	4874041200	28600	28600	28600	28600	0
126	20250219	180200	4874041200	28600	28600	28600	28600	0
127	20250219	180100	4874041200	28600	28600	28600	28600	0
128	20250219	180000	4874041200	28600	28600	28600	28600	0
129	20250219	175900	4874041200	28600	28600	28600	28600	0
130	20250219	175800	4874041200	28600	28600	28600	28600	0
131	20250219	175700	4874041200	28600	28600	28600	28600	0
132	20250219	175600	4874041200	28600	28600	28600	28600	0
133	20250219	175500	4874041200	28600	28600	28600	28600	0
134	20250219	175400	4874041200	28600	28600	28600	28600	0
135	20250219	175300	4874041200	28600	28600	28600	28600	0
136	20250219	175200	4874041200	28600	28600	28600	28600	0
137	20250219	175100	4874041200	28600	28600	28600	28600	0
138	20250219	175000	4874041200	28600	28600	28600	28600	0
139	20250219	174900	4874041200	28600	28600	28600	28600	0
140	20250219	174800	4874041200	28600	28600	28600	28600	0
141	20250219	174700	4874041200	28600	28600	28600	28600	0
142	20250219	174600	4874041200	28600	28600	28600	28600	0
143	20250219	174500	4874041200	28600	28600	28600	28600	0
144	20250219	174400	4874041200	28600	28600	28600	28600	0
145	20250219	174300	4874041200	28600	28600	28600	28600	0
146	20250219	174200	4874041200	28600	28600	28600	28600	0
147	20250219	174100	4874041200	28600	28600	28600	28600	0
148	20250219	174000	4874041200	28600	28600	28600	28600	0
149	20250219	173900	4874041200	28600	28600	28600	28600	0
150	20250219	173800	4874041200	28600	28600	28600	28600	0
151	20250219	173700	4874041200	28600	28600	28600	28600	0
152	20250219	173600	4874041200	28600	28600	28600	28600	1576
153	20250219	173500	4874041200	28600	28600	28600	28600	0
154	20250219	173400	4874041200	28600	28600	28600	28600	0
155	20250219	173300	4874041200	28600	28600	28600	28600	0
156	20250219	173200	4874041200	28600	28600	28600	28600	0
157	20250219	173100	4874041200	28600	28600	28600	28600	0
158	20250219	173000	4874041200	28600	28600	28600	28600	0
159	20250219	172900	4874041200	28600	28600	28600	28600	0
160	20250219	172800	4874041200	28600	28600	28600	28600	0
161	20250219	172700	4874041200	28600	28600	28600	28600	0
162	20250219	172600	4874041200	28600	28600	28600	28600	0
163	20250219	172500	4874041200	28600	28600	28600	28600	0
164	20250219	172400	4874041200	28600	28600	28600	28600	0
165	20250219	172300	4874041200	28600	28600	28600	28600	0
166	20250219	172200	4874041200	28600	28600	28600	28600	0
167	20250219	172100	4874041200	28600	28600	28600	28600	0
168	20250219	172000	4874041200	28600	28600	28600	28600	0
169	20250219	171900	4874041200	28600	28600	28600	28600	0
170	20250219	171800	4874041200	28600	28600	28600	28600	0
171	20250219	171700	4874041200	28600	28600	28600	28600	0
172	20250219	171600	4874041200	28600	28600	28600	28600	0
173	20250219	171500	4874041200	28600	28600	28600	28600	0
174	20250219	171400	4874041200	28600	28600	28600	28600	0
175	20250219	171300	4874041200	28600	28600	28600	28600	0
176	20250219	171200	4874041200	28600	28600	28600	28600	0
177	20250219	171100	4874041200	28600	28600	28600	28600	0
178	20250219	171000	4874041200	28600	28600	28600	28600	0
179	20250219	170900	4874041200	28600	28600	28600	28600	0
180	20250219	170800	4874041200	28600	28600	28600	28600	0
181	20250219	170700	4874041200	28600	28600	28600	28600	0
182	20250219	170600	4874041200	28600	28600	28600	28600	1576
183	20250219	170500	4874041200	28600	28600	28600	28600	0
184	20250219	170400	4874041200	28600	28600	28600	28600	0
185	20250219	170300	4874041200	28600	28600	28600	28600	0
186	20250219	170200	4874041200	28600	28600	28600	28600	0
187	20250219	170100	4874041200	28600	28600	28600	28600	0
188	20250219	170000	4874041200	28600	28600	28600	28600	0
189	20250219	165900	4874041200	28600	28600	28600	28600	0
190	20250219	165800	4874041200	28600	28600	28600	28600	0
191	20250219	165700	4874041200	28600	28600	28600	28600	0
192	20250219	165600	4874041200	28600	28600	28600	28600	0
193	20250219	165500	4874041200	28600	28600	28600	28600	0
194	20250219	165400	4874041200	28600	28600	28600	28600	0
195	20250219	165300	4874041200	28600	28600	28600	28600	0
196	20250219	165200	4874041200	28600	28600	28600	28600	0
197	20250219	165100	4874041200	28600	28600	28600	28600	0
198	20250219	165000	4874041200	28600	28600	28600	28600	0
199	20250219	164900	4874041200	28600	28600	28600	28600	0
200	20250219	164800	4874041200	28600	28600	28600	28600	0
201	20250219	164700	4874041200	28600	28600	28600	28600	0
202	20250219	164600	4874041200	28600	28600	28600	28600	0
203	20250219	164500	4874041200	28600	28600	28600	28600	0
204	20250219	164400	4874041200	28600	28600	28600	28600	0
205	20250219	164300	4874041200	28600	28600	28600	28600	0
206	20250219	164200	4874041200	28600	28600	28600	28600	0
207	20250219	164100	4874041200	28600	28600	28600	28600	0
208	20250219	164000	4874041200	28600	28600	28600	28600	0
209	20250219	163900	4874041200	28600	28600	28600	28600	0
210	20250219	163800	4874041200	28600	28600	28600	28600	0
211	20250219	163700	4874041200	28600	28600	28600	28600	0
212	20250219	163600	4874041200	28600	28600	28600	28600	1576
213	20250219	163500	4874041200	28600	28600	28600	28600	0
214	20250219	163400	4874041200	28600	28600	28600	28600	0
215	20250219	163300	4874041200	28600	28600	28600	28600	0
216	20250219	163200	4874041200	28600	28600	28600	28600	0
217	20250219	163100	4874041200	28600	28600	28600	28600	0
218	20250219	163000	4874041200	28600	28600	28600	28600	0
219	20250219	162900	4874041200	28600	28600	28600	28600	0
220	20250219	162800	4874041200	28600	28600	28600	28600	0
221	20250219	162700	4874041200	28600	28600	28600	28600	0
222	20250219	162600	4874041200	28600	28600	28600	28600	0
223	20250219	162500	4874041200	28600	28600	28600	28600	0
224	20250219	162400	4874041200	28600	28600	28600	28600	0
225	20250219	162300	4874041200	28600	28600	28600	28600	0
226	20250219	162200	4874041200	28600	28600	28600	28600	0
227	20250219	162100	4874041200	28600	28600	28600	28600	0
228	20250219	162000	4874041200	28600	28600	28600	28600	0
229	20250219	161900	4874041200	28600	28600	28600	28600	0
230	20250219	161800	4874041200	28600	28600	28600	28600	0
231	20250219	161700	4874041200	28600	28600	28600	28600	0
232	20250219	161600	4874041200	28600	28600	28600	28600	0
233	20250219	161500	4874041200	28600	28600	28600	28600	0
234	20250219	161400	4874041200	28600	28600	28600	28600	0
235	20250219	161300	4874041200	28600	28600	28600	28600	0
236	20250219	161200	4874041200	28600	28600	28600	28600	0
237	20250219	161100	4874041200	28600	28600	28600	28600	0
238	20250219	161000	4874041200	28600	28600	28600	28600	0
239	20250219	160900	4874041200	28600	28600	28600	28600	0
240	20250219	160800	4874041200	28600	28600	28600	28600	0
241	20250219	160700	4874041200	28600	28600	28600	28600	0
242	20250219	160600	4874041200	28600	28600	28600	28600	1576
243	20250219	160500	4874041200	28600	28600	28600	28600	0
244	20250219	160400	4874041200	28600	28600	28600	28600	0
245	20250219	160300	4874041200	28600	28600	28600	28600	0
246	20250219	160200	4874041200	28600	28600	28600	28600	0
247	20250219	160100	4874041200	28600	28600	28600	28600	0
248	20250219	160000	4874041200	28600	28600	28600	28600	0
249	20250219	155900	4874041200	28600	28600	28600	28600	0
250	20250219	155800	4874041200	28600	28600	28600	28600	0
251	20250219	155700	4874041200	28600	28600	28600	28600	0
252	20250219	155600	4874041200	28600	28600	28600	28600	0
253	20250219	155500	4874041200	28600	28600	28600	28600	0
254	20250219	155400	4874041200	28600	28600	28600	28600	0
255	20250219	155300	4874041200	28600	28600	28600	28600	0
256	20250219	155200	4874041200	28600	28600	28600	28600	0
257	20250219	155100	4874041200	28600	28600	28600	28600	0
258	20250219	155000	4874041200	28600	28600	28600	28600	0
259	20250219	154900	4874041200	28600	28600	28600	28600	0
260	20250219	154800	4874041200	28600	28600	28600	28600	0
261	20250219	154700	4874041200	28600	28600	28600	28600	0
262	20250219	154600	4874041200	28600	28600	28600	28600	0
263	20250219	154500	4874041200	28600	28600	28600	28600	0
264	20250219	154400	4874041200	28600	28600	28600	28600	0
265	20250219	154300	4874041200	28600	28600	28600	28600	0
266	20250219	154200	4874041200	28600	28600	28600	28600	0
267	20250219	154100	4874041200	28600	28600	28600	28600	0
268	20250219	154000	4874041200	28600	28600	28600	28600	0
269	20250219	153900	4874041200	28600	28600	28600	28600	0
270	20250219	153800	4874041200	28600	28600	28600	28600	0
271	20250219	153700	4874041200	28600	28600	28600	28600	0
272	20250219	153600	4874041200	28600	28600	28600	28600	1576
273	20250219	153500	4874041200	28600	28600	28600	28600	0
274	20250219	153400	4874041200	28600	28600	28600	28600	0
275	20250219	153300	4874041200	28600	28600	28600	28600	0
276	20250219	153200	4874041200	28600	28600	28600	28600	0
277	20250219	153100	4874041200	28600	28600	28600	28600	0
278	20250219	153000	4874041200	28600	28600	28600	28600	1576
279	20250219	152900	4828967600	28650	28650	28650	28650	0
280	20250219	152800	4828967600	28650	28650	28650	28650	0
281	20250219	152700	4828967600	28650	28650	28650	28650	0
282	20250219	152600	4828967600	28650	28650	28650	28650	0
283	20250219	152500	4828967600	28650	28650	28650	28650	0
284	20250219	152400	4828967600	28650	28650	28650	28650	0
285	20250219	152300	4828967600	28650	28650	28650	28650	0
286	20250219	152200	4828967600	28650	28650	28650	28650	0
287	20250219	152100	4828967600	28650	28650	28650	28650	0
288	20250219	152000	4828967600	28650	28650	28650	28650	0
289	20250219	151900	4828967600	28650	28650	28700	28650	659
290	20250219	151800	4810084650	28650	28650	28650	28650	0
291	20250219	151700	4810084650	28650	28650	28650	28650	100
292	20250219	151600	4807219650	28650	28650	28650	28650	968
293	20250219	151500	4779486450	28650	28650	28650	28650	20
294	20250219	151400	4778913450	28650	28700	28700	28650	76
295	20250219	151300	4776735500	28700	28700	28700	28650	5
296	20250219	151200	4776592050	28700	28700	28700	28700	86
297	20250219	151100	4774123850	28700	28650	28750	28650	146
298	20250219	151000	4769936450	28650	28650	28650	28650	18
299	20250219	150900	4769420750	28650	28700	28700	28650	86
300	20250219	150800	4766953600	28700	28700	28700	28700	37
301	20250219	150700	4765891700	28700	28800	28800	28700	701
302	20250219	150600	4745747900	28800	28800	28800	28750	35
303	20250219	150500	4744739950	28700	28800	28800	28700	162
304	20250219	150400	4740090350	28800	28700	28800	28700	550
305	20250219	150300	4724270350	28750	28750	28750	28750	563
306	20250219	150200	4708084100	28750	28750	28800	28700	343
307	20250219	150100	4698230750	28800	28800	28800	28700	473
308	20250219	150000	4684608850	28700	28700	28750	28700	115
309	20250219	145900	4681303350	28700	28800	28800	28700	102
310	20250219	145800	4678365850	28800	28800	28800	28750	157
311	20250219	145700	4673844750	28800	28750	28800	28700	387
312	20250219	145600	4662714550	28750	28750	28750	28750	55
313	20250219	145500	4661133300	28750	28800	28800	28750	278
314	20250219	145400	4653140200	28750	28750	28800	28750	321
315	20250219	145300	4643909850	28750	28750	28750	28750	105
316	20250219	145200	4640891100	28800	28750	28800	28700	794
317	20250219	145100	4618058700	28750	28750	28750	28700	204
318	20250219	145000	4612194300	28700	28750	28750	28700	8
319	20250219	144900	4611964550	28750	28750	28750	28750	102
320	20250219	144800	4609032050	28750	28750	28750	28700	234
321	20250219	144700	4602304650	28750	28800	28800	28750	77
322	20250219	144600	4600090350	28800	28700	28800	28700	2548
323	20250219	144500	4526840850	28700	28600	28700	28600	75
324	20250219	144400	4524689750	28600	28550	28650	28550	756
325	20250219	144300	4503067250	28550	28600	28600	28550	104
326	20250219	144200	4500097450	28600	28550	28600	28550	202
327	20250219	144100	4494327750	28550	28550	28550	28550	0
328	20250219	144000	4494327750	28550	28600	28600	28550	270
329	20250219	143900	4486606250	28550	28550	28600	28550	194
330	20250219	143800	4481062550	28550	28550	28600	28500	141
331	20250219	143700	4477037100	28550	28500	28550	28500	112
332	20250219	143600	4473842400	28550	28500	28550	28500	118
333	20250219	143500	4470474400	28550	28550	28550	28500	136
334	20250219	143400	4466591800	28550	28550	28550	28500	62
335	20250219	143300	4464824700	28500	28500	28500	28500	20
336	20250219	143200	4464254700	28500	28550	28550	28500	152
337	20250219	143100	4459915350	28550	28550	28550	28550	32
338	20250219	143000	4459001750	28550	28550	28550	28500	145
339	20250219	142900	4454866050	28550	28550	28550	28500	416
340	20250219	142800	4443004250	28550	28550	28550	28550	1
341	20250219	142700	4442975700	28550	28550	28550	28550	25
342	20250219	142600	4442261950	28600	28600	28600	28600	1
343	20250219	142500	4442233350	28550	28550	28550	28550	183
344	20250219	142400	4437008700	28550	28550	28550	28550	4
345	20250219	142300	4436894500	28550	28550	28550	28550	146
346	20250219	142200	4432726200	28600	28600	28600	28550	242
347	20250219	142100	4425814300	28550	28550	28550	28550	60
348	20250219	142000	4424101300	28550	28550	28550	28550	20
349	20250219	141900	4423530300	28550	28550	28550	28550	240
350	20250219	141800	4416678300	28600	28600	28600	28600	506
351	20250219	141700	4402206700	28600	28650	28650	28600	185
352	20250219	141600	4396913100	28650	28600	28650	28600	459
353	20250219	141500	4383773700	28600	28600	28600	28600	9
354	20250219	141400	4383516300	28600	28600	28600	28600	0
355	20250219	141300	4383516300	28600	28600	28600	28600	1
356	20250219	141200	4383487700	28600	28600	28650	28600	35
357	20250219	141100	4382485950	28550	28550	28550	28550	5
358	20250219	141000	4382343200	28550	28550	28550	28550	1746
359	20250219	140900	4332494900	28550	28550	28550	28550	50
360	20250219	140800	4331067400	28550	28600	28600	28550	756
361	20250219	140700	4309447300	28600	28700	28700	28600	481
362	20250219	140600	4295666400	28700	28700	28700	28700	12
363	20250219	140500	4295322000	28650	28750	28750	28650	210
364	20250219	140400	4289295500	28700	28700	28700	28700	246
365	20250219	140300	4282235300	28700	28700	28700	28700	51
366	20250219	140200	4280771600	28700	28700	28750	28700	206
367	20250219	140100	4274859350	28700	28750	28750	28700	394
368	20250219	140000	4263546500	28750	28700	28750	28700	56
369	20250219	135900	4261938400	28700	28700	28700	28700	0
370	20250219	135800	4261938400	28700	28700	28700	28700	141
371	20250219	135700	4257891700	28700	28650	28700	28650	213
372	20250219	135600	4251782300	28650	28700	28700	28650	34
373	20250219	135500	4250807350	28650	28650	28650	28650	1
374	20250219	135400	4250778700	28700	28750	28750	28700	68
375	20250219	135300	4248824000	28750	28750	28750	28600	801
376	20250219	135200	4225852950	28750	28700	28750	28650	278
377	20250219	135100	4217883400	28650	28700	28700	28650	2
378	20250219	135000	4217826050	28700	28650	28700	28650	4
379	20250219	134900	4217711400	28600	28600	28600	28600	0
380	20250219	134800	4217711400	28600	28600	28600	28600	5
381	20250219	134700	4217568400	28600	28600	28600	28600	23
382	20250219	134600	4216910600	28600	28600	28650	28600	112
383	20250219	134500	4213707100	28650	28650	28650	28650	200
384	20250219	134400	4207977100	28650	28650	28650	28650	10
385	20250219	134300	4207690600	28650	28650	28650	28650	40
386	20250219	134200	4206544600	28600	28600	28600	28600	5
387	20250219	134100	4206401600	28600	28700	28750	28600	928
388	20250219	134000	4179748950	28650	28550	28650	28550	746
389	20250219	133900	4158385500	28550	28550	28550	28550	0
390	20250219	133800	4158385500	28550	28550	28550	28550	131
391	20250219	133700	4154645450	28600	28550	28600	28550	105
392	20250219	133600	4151642700	28550	28600	28600	28550	24
393	20250219	133500	4150956350	28600	28600	28600	28600	220
394	20250219	133400	4144664350	28600	28600	28600	28600	0
395	20250219	133300	4144664350	28600	28600	28600	28600	14
396	20250219	133200	4144263950	28600	28600	28600	28600	83
397	20250219	133100	4141890150	28600	28600	28600	28600	7
398	20250219	133000	4141689950	28550	28550	28550	28550	185
399	20250219	132900	4136408200	28550	28550	28550	28550	57
400	20250219	132800	4134780850	28550	28600	28600	28550	24
401	20250219	132700	4134095450	28600	28650	28650	28550	1310
402	20250219	132600	4096664800	28650	28600	28650	28600	228
403	20250219	132500	4090143950	28650	28650	28650	28650	30
404	20250219	132400	4089284450	28650	28600	28650	28600	133
405	20250219	132300	4085480550	28650	28650	28650	28650	31
406	20250219	132200	4084592400	28650	28650	28650	28650	20
407	20250219	132100	4084019400	28600	28600	28600	28600	0
408	20250219	132000	4084019400	28600	28600	28600	28600	51
409	20250219	131900	4082560800	28600	28600	28650	28600	352
410	20250219	131800	4072491300	28600	28600	28600	28600	436
411	20250219	131700	4060021700	28600	28600	28600	28600	75
412	20250219	131600	4057876700	28600	28600	28600	28600	60
413	20250219	131500	4056160700	28650	28650	28650	28650	11
414	20250219	131400	4055845550	28650	28600	28650	28600	83
415	20250219	131300	4053470250	28650	28650	28650	28650	28
416	20250219	131200	4052668050	28650	28650	28650	28650	0
417	20250219	131100	4052668050	28650	28700	28700	28650	3
418	20250219	131000	4052582000	28650	28750	28750	28650	239
419	20250219	130900	4045724000	28750	28750	28750	28750	0
420	20250219	130800	4045724000	28750	28750	28750	28750	50
421	20250219	130700	4044286500	28750	28750	28750	28750	0
422	20250219	130600	4044286500	28750	28750	28750	28750	226
423	20250219	130500	4037789000	28750	28750	28750	28750	0
424	20250219	130400	4037789000	28750	28750	28750	28750	158
425	20250219	130300	4033246500	28750	28750	28750	28750	467
426	20250219	130200	4019820250	28750	28750	28750	28750	9
427	20250219	130100	4019561500	28700	28750	28750	28700	23
428	20250219	130000	4018901150	28750	28700	28750	28700	13
429	20250219	125900	4018527550	28750	28700	28750	28700	153
430	20250219	125800	4014135450	28700	28700	28750	28650	1684
431	20250219	125700	3965852750	28700	28750	28750	28700	485
432	20250219	125600	3951928950	28750	28750	28750	28750	54
433	20250219	125500	3950376450	28750	28750	28750	28750	85
434	20250219	125400	3947932700	28750	28750	28750	28750	165
435	20250219	125300	3943188950	28750	28800	28800	28750	102
436	20250219	125200	3940251400	28800	28800	28850	28800	22
437	20250219	125100	3939617750	28800	28750	28800	28750	506
438	20250219	125000	3925052250	28700	28750	28750	28700	5
439	20250219	124900	3924908700	28750	28750	28750	28750	50
440	20250219	124800	3923471200	28700	28700	28700	28700	264
441	20250219	124700	3915894400	28650	28650	28700	28650	409
442	20250219	124600	3904176500	28650	28700	28700	28650	57
443	20250219	124500	3902540700	28650	28650	28700	28650	387
444	20250219	124400	3891453100	28700	28700	28700	28700	589
445	20250219	124300	3874548800	28750	28750	28750	28700	111
446	20250219	124200	3871357600	28750	28800	28800	28750	260
447	20250219	124100	3863880350	28750	28800	28800	28750	697
448	20250219	124000	3843810300	28800	28800	28800	28800	10
449	20250219	123900	3843522300	28750	28750	28750	28700	277
450	20250219	123800	3835563100	28750	28750	28800	28700	431
451	20250219	123700	3823172400	28750	28750	28750	28750	1
452	20250219	123600	3823143650	28700	28650	28700	28650	417
453	20250219	123500	3811182850	28650	28700	28700	28650	84
454	20250219	123400	3808772200	28700	28700	28700	28700	0
455	20250219	123300	3808772200	28700	28650	28700	28600	266
456	20250219	123200	3801159500	28600	28650	28650	28600	264
457	20250219	123100	3793596850	28650	28650	28650	28650	5
458	20250219	123000	3793453600	28650	28650	28650	28650	0
459	20250219	122900	3793453600	28650	28650	28650	28650	5
460	20250219	122800	3793310350	28650	28650	28650	28650	417
461	20250219	122700	3781363300	28600	28650	28650	28600	183
462	20250219	122600	3776129250	28600	28600	28600	28600	13
463	20250219	122500	3775757450	28600	28650	28650	28600	455
464	20250219	122400	3762726800	28650	28650	28650	28650	6
465	20250219	122300	3762554900	28650	28650	28650	28650	72
466	20250219	122200	3760492100	28650	28650	28650	28600	65
467	20250219	122100	3758631100	28650	28600	28650	28600	11
468	20250219	122000	3758316000	28600	28650	28650	28600	507
469	20250219	121900	3743790700	28650	28650	28650	28650	6
470	20250219	121800	3743618800	28650	28600	28650	28600	266
471	20250219	121700	3735997950	28600	28600	28600	28600	1
472	20250219	121600	3735969350	28600	28650	28650	28550	53
473	20250219	121500	3734453600	28600	28550	28600	28550	142
474	20250219	121400	3730397400	28550	28550	28550	28550	18
475	20250219	121300	3729883500	28600	28550	28600	28550	10
476	20250219	121200	3729597750	28600	28550	28600	28550	235
477	20250219	121100	3722880350	28550	28550	28550	28550	20
478	20250219	121000	3722309350	28550	28550	28550	28550	126
479	20250219	120900	3718712050	28550	28550	28550	28550	130
480	20250219	120800	3715000550	28550	28550	28550	28550	141
481	20250219	120700	3710975000	28550	28550	28550	28550	105
482	20250219	120600	3707977250	28600	28600	28600	28600	35
483	20250219	120500	3706976250	28550	28550	28550	28550	3
484	20250219	120400	3706890600	28550	28550	28550	28550	15
485	20250219	120300	3706462350	28550	28550	28550	28550	4
486	20250219	120200	3706348150	28550	28600	28600	28550	11
487	20250219	120100	3706033600	28600	28600	28600	28600	16
488	20250219	120000	3705576000	28600	28600	28600	28500	333
489	20250219	115900	3696076550	28600	28600	28600	28600	84
490	20250219	115800	3693674150	28600	28600	28600	28600	100
491	20250219	115700	3690814150	28600	28600	28600	28600	130
492	20250219	115600	3687096150	28550	28500	28550	28500	7
493	20250219	115500	3686896350	28550	28500	28550	28500	2
494	20250219	115400	3686839300	28500	28500	28500	28500	1
495	20250219	115300	3686810800	28600	28500	28600	28500	462
496	20250219	115200	3673640800	28500	28500	28500	28500	196
497	20250219	115100	3668054800	28550	28550	28550	28500	374
498	20250219	115000	3657382150	28600	28600	28600	28600	11
499	20250219	114900	3657067550	28600	28600	28600	28600	0
500	20250219	114800	3657067550	28600	28600	28650	28600	1141
501	20250219	114700	3624434700	28650	28650	28650	28650	55
502	20250219	114600	3622858950	28650	28650	28650	28650	563
503	20250219	114500	3606729000	28650	28650	28650	28650	5
504	20250219	114400	3606585750	28600	28600	28600	28600	46
505	20250219	114300	3605270150	28650	28650	28650	28650	4
506	20250219	114200	3605155550	28600	28600	28600	28600	86
507	20250219	114100	3602695950	28650	28650	28650	28650	2
508	20250219	114000	3602638650	28650	28650	28650	28650	23
509	20250219	113900	3601979700	28650	28600	28650	28600	1148
510	20250219	113800	3569146500	28650	28650	28650	28650	3
511	20250219	113700	3569060550	28600	28550	28600	28550	117
512	20250219	113600	3565716400	28550	28600	28600	28550	16
513	20250219	113500	3565259550	28600	28600	28600	28600	5
514	20250219	113400	3565116550	28550	28550	28550	28550	30
515	20250219	113300	3564260050	28550	28600	28600	28550	287
516	20250219	113200	3556065700	28600	28600	28600	28600	147
517	20250219	113100	3551861500	28600	28600	28600	28600	41
518	20250219	113000	3550688900	28600	28600	28600	28600	205
519	20250219	112900	3544825900	28600	28600	28600	28600	0
520	20250219	112800	3544825900	28600	28600	28600	28600	171
521	20250219	112700	3539935300	28600	28600	28600	28600	409
522	20250219	112600	3528237900	28600	28600	28600	28600	53
523	20250219	112500	3526722100	28600	28550	28600	28550	15
524	20250219	112400	3526293650	28550	28600	28600	28550	130
525	20250219	112300	3522581150	28600	28600	28600	28550	47
526	20250219	112200	3521237000	28550	28600	28600	28550	101
527	20250219	112100	3518348450	28600	28600	28600	28600	11
528	20250219	112000	3518033850	28600	28600	28600	28600	6
529	20250219	111900	3517862250	28600	28550	28600	28550	137
530	20250219	111800	3513945450	28550	28550	28550	28550	744
531	20250219	111700	3492704250	28600	28550	28600	28550	217
532	20250219	111600	3486499800	28550	28550	28550	28550	81
533	20250219	111500	3484187250	28600	28550	28600	28450	622
534	20250219	111400	3466431350	28450	28500	28500	28450	75
535	20250219	111300	3464294600	28450	28600	28600	28450	553
536	20250219	111200	3448553200	28600	28600	28600	28550	213
537	20250219	111100	3442469800	28600	28600	28600	28600	155
538	20250219	111000	3438036800	28600	28550	28600	28550	124
539	20250219	110900	3434491000	28600	28550	28600	28550	208
540	20250219	110800	3428551700	28450	28550	28550	28450	507
541	20250219	110700	3414105350	28550	28500	28550	28500	159
542	20250219	110600	3409571300	28500	28500	28500	28500	107
543	20250219	110500	3406521800	28500	28600	28600	28500	188
544	20250219	110400	3401163500	28500	28600	28600	28500	454
545	20250219	110300	3388218550	28600	28600	28600	28600	261
546	20250219	110200	3380753950	28600	28550	28600	28550	658
547	20250219	110100	3361935300	28550	28550	28550	28550	261
548	20250219	110000	3354483750	28500	28550	28600	28500	49
549	20250219	105900	3353084550	28550	28500	28550	28500	151
550	20250219	105800	3348773600	28500	28500	28500	28500	305
551	20250219	105700	3340081100	28550	28550	28550	28550	7
552	20250219	105600	3339881250	28500	28500	28500	28500	65
553	20250219	105500	3338028750	28500	28500	28500	28500	7
554	20250219	105400	3337829250	28400	28500	28500	28400	313
555	20250219	105300	3328918950	28500	28500	28500	28500	152
556	20250219	105200	3324586950	28500	28450	28500	28450	122
557	20250219	105100	3321115550	28450	28450	28450	28450	14
558	20250219	105000	3320717250	28450	28450	28450	28450	83
559	20250219	104900	3318355900	28450	28450	28450	28450	265
560	20250219	104800	3310816650	28450	28450	28450	28450	60
561	20250219	104700	3309109650	28450	28450	28450	28400	1261
562	20250219	104600	3273296700	28450	28450	28450	28350	530
563	20250219	104500	3258229200	28400	28300	28400	28300	457
564	20250219	104400	3245281300	28300	28350	28400	28300	1919
565	20250219	104300	3190904350	28350	28450	28450	28350	386
566	20250219	104200	3179939700	28450	28450	28450	28450	10
567	20250219	104100	3179655200	28400	28400	28400	28400	25
568	20250219	104000	3178945200	28400	28400	28400	28350	635
569	20250219	103900	3160917750	28350	28350	28400	28300	1036
570	20250219	103800	3131574750	28350	28350	28400	28350	522
571	20250219	103700	3116755250	28350	28450	28450	28350	1830
572	20250219	103600	3064850000	28450	28400	28450	28400	123
573	20250219	103500	3061356700	28400	28450	28450	28400	138
574	20250219	103400	3057432350	28400	28400	28400	28400	0
575	20250219	103300	3057432350	28400	28400	28400	28300	461
576	20250219	103200	3044346000	28350	28400	28400	28300	92
577	20250219	103100	3041740350	28300	28400	28400	28300	175
578	20250219	103000	3036786350	28400	28350	28400	28350	12
579	20250219	102900	3036445650	28400	28250	28450	28250	1425
580	20250219	102800	2996131100	28250	28400	28400	28250	2173
581	20250219	102700	2934665050	28350	28300	28400	28300	631
582	20250219	102600	2916801150	28300	28250	28300	28250	1097
583	20250219	102500	2885786750	28250	28350	28350	28250	772
584	20250219	102400	2863955350	28350	28350	28400	28300	1143
585	20250219	102300	2831583650	28350	28450	28450	28350	2311
586	20250219	102200	2765891400	28450	28550	28550	28450	2801
587	20250219	102100	2686067150	28550	28600	28600	28550	1483
588	20250219	102000	2643722600	28600	28650	28650	28600	672
589	20250219	101900	2624473400	28650	28600	28650	28600	21
590	20250219	101800	2623872750	28600	28600	28600	28600	210
591	20250219	101700	2617866750	28650	28600	28650	28600	20
592	20250219	101600	2617294250	28600	28700	28700	28600	377
593	20250219	101500	2606511550	28650	28650	28700	28650	169
594	20250219	101400	2601668750	28650	28600	28650	28600	223
595	20250219	101300	2595287850	28600	28550	28600	28550	166
596	20250219	101200	2590547000	28600	28600	28700	28500	1945
597	20250219	101100	2535054450	28600	28650	28700	28600	426
598	20250219	101000	2522861500	28650	28700	28700	28650	132
599	20250219	100900	2519077200	28750	28700	28800	28700	57
600	20250219	100800	2517438650	28750	28650	28750	28650	70
601	20250219	100700	2515428650	28700	28650	28700	28600	384
602	20250219	100600	2504434150	28650	28600	28650	28550	51
603	20250219	100500	2502975700	28550	28550	28600	28550	907
604	20250219	100400	2477040800	28550	28550	28600	28550	287
605	20250219	100300	2468844100	28550	28550	28600	28550	59
606	20250219	100200	2467159150	28550	28550	28550	28500	1856
607	20250219	100100	2414187800	28600	28550	28600	28550	204
608	20250219	100000	2408358950	28550	28500	28650	28500	621
609	20250219	095900	2390631600	28500	28550	28550	28500	1115
610	20250219	095800	2358847400	28550	28600	28600	28500	2207
611	20250219	095700	2295837300	28600	28600	28600	28600	584
612	20250219	095600	2279134900	28650	28650	28650	28600	674
613	20250219	095500	2259855200	28650	28650	28650	28600	303
614	20250219	095400	2251178500	28650	28700	28700	28650	772
615	20250219	095300	2229056150	28700	28700	28700	28700	70
616	20250219	095200	2227047150	28700	28700	28700	28650	178
617	20250219	095100	2221938650	28700	28700	28750	28650	156
618	20250219	095000	2217464300	28700	28700	28750	28700	102
619	20250219	094900	2214536850	28700	28700	28800	28700	813
620	20250219	094800	2191152150	28800	28750	28800	28700	506
621	20250219	094700	2176611550	28700	28800	28800	28700	289
622	20250219	094600	2168316900	28700	28800	28800	28700	198
623	20250219	094500	2162630450	28800	28800	28850	28800	177
624	20250219	094400	2157525900	28800	28650	28800	28650	1836
625	20250219	094300	2104842550	28650	28650	28650	28600	1330
626	20250219	094200	2066771550	28600	28550	28650	28550	657
627	20250219	094100	2047996000	28600	28600	28600	28600	1052
628	20250219	094000	2017908800	28600	28600	28600	28600	696
629	20250219	093900	1998003200	28600	28650	28650	28600	285
630	20250219	093800	1989843550	28650	28650	28700	28650	1639
631	20250219	093700	1942885750	28700	28750	28750	28650	3151
632	20250219	093600	1852462500	28700	28750	28750	28700	1821
633	20250219	093500	1800193350	28750	28750	28750	28750	116
634	20250219	093400	1796858350	28750	28700	28750	28700	273
635	20250219	093300	1789015250	28700	28700	28750	28700	279
636	20250219	093200	1781007050	28700	28750	28750	28700	1829
637	20250219	093100	1728433100	28800	28800	28800	28750	1111
638	20250219	093000	1696445000	28800	28850	28850	28800	701
639	20250219	092900	1676222650	28850	28900	28950	28850	516
640	20250219	092800	1661315300	28900	28900	28900	28900	689
641	20250219	092700	1641403200	28900	28950	28950	28900	709
642	20250219	092600	1620896300	29100	28900	29100	28900	1276
643	20250219	092500	1583792600	29050	28900	29050	28900	887
644	20250219	092400	1558072900	28800	28800	28900	28800	749
645	20250219	092300	1536496600	28800	28850	28850	28800	1114
646	20250219	092200	1504384200	28850	28850	28850	28800	165
647	20250219	092100	1499627150	28850	28850	28850	28800	841
648	20250219	092000	1475371800	28850	28850	29000	28850	2025
649	20250219	091900	1416689750	28800	28950	29000	28800	810
650	20250219	091800	1393315400	28950	29150	29150	28900	689
651	20250219	091700	1373325800	29100	29100	29150	29050	3126
652	20250219	091600	1282339200	29050	28950	29100	28950	1235
653	20250219	091500	1246548100	28950	28800	28950	28750	1871
654	20250219	091400	1192577800	28850	28900	28900	28800	1011
655	20250219	091300	1163410950	28900	28800	28900	28800	784
656	20250219	091200	1140787150	28850	28750	28900	28700	3043
657	20250219	091100	1053124350	28750	28700	28800	28700	2145
658	20250219	091000	991500450	28700	28800	28800	28700	1484
659	20250219	090900	948834750	28850	28750	28900	28750	825
660	20250219	090800	925019100	28750	28900	28900	28750	2490
661	20250219	090700	853156200	28750	29100	29100	28700	1347
662	20250219	090600	814438500	29100	28750	29100	28700	1821
663	20250219	090500	761962150	28700	28800	28850	28700	2809
664	20250219	090400	681141300	28850	28800	28900	28800	1254
665	20250219	090300	644978450	28800	29050	29100	28800	1145
666	20250219	090200	611867100	29100	28800	29150	28750	3724
667	20250219	090100	504002300	28800	28800	28900	28700	3432
668	20250219	090000	405149150	28850	29100	29100	28750	13905