KissMeData/004990/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	184500	2155264500	22550	22550	22550	22550	4328
3	20250219	184400	2155264500	22550	22550	22550	22550	0
4	20250219	184300	2155264500	22550	22550	22550	22550	0
5	20250219	184200	2155264500	22550	22550	22550	22550	0
6	20250219	184100	2155264500	22550	22550	22550	22550	0
7	20250219	184000	2155264500	22550	22550	22550	22550	0
8	20250219	183900	2155264500	22550	22550	22550	22550	0
9	20250219	183800	2155264500	22550	22550	22550	22550	0
10	20250219	183700	2155264500	22550	22550	22550	22550	0
11	20250219	183600	2155264500	22550	22550	22550	22550	0
12	20250219	183500	2155264500	22550	22550	22550	22550	0
13	20250219	183400	2155264500	22550	22550	22550	22550	0
14	20250219	183300	2155264500	22550	22550	22550	22550	0
15	20250219	183200	2155264500	22550	22550	22550	22550	0
16	20250219	183100	2155264500	22550	22550	22550	22550	0
17	20250219	183000	2155264500	22550	22550	22550	22550	0
18	20250219	182900	2155264500	22550	22550	22550	22550	0
19	20250219	182800	2155264500	22550	22550	22550	22550	0
20	20250219	182700	2155264500	22550	22550	22550	22550	0
21	20250219	182600	2155264500	22550	22550	22550	22550	0
22	20250219	182500	2155264500	22550	22550	22550	22550	0
23	20250219	182400	2155264500	22550	22550	22550	22550	0
24	20250219	182300	2155264500	22550	22550	22550	22550	0
25	20250219	182200	2155264500	22550	22550	22550	22550	0
26	20250219	182100	2155264500	22550	22550	22550	22550	0
27	20250219	182000	2155264500	22550	22550	22550	22550	0
28	20250219	181900	2155264500	22550	22550	22550	22550	0
29	20250219	181800	2155264500	22550	22550	22550	22550	0
30	20250219	181700	2155264500	22550	22550	22550	22550	0
31	20250219	181600	2155264500	22550	22550	22550	22550	0
32	20250219	181500	2155264500	22550	22550	22550	22550	4328
33	20250219	181400	2155264500	22550	22550	22550	22550	0
34	20250219	181300	2155264500	22550	22550	22550	22550	0
35	20250219	181200	2155264500	22550	22550	22550	22550	0
36	20250219	181100	2155264500	22550	22550	22550	22550	0
37	20250219	181000	2155264500	22550	22550	22550	22550	0
38	20250219	180900	2155264500	22550	22550	22550	22550	0
39	20250219	180800	2155264500	22550	22550	22550	22550	0
40	20250219	180700	2155264500	22550	22550	22550	22550	0
41	20250219	180600	2155264500	22550	22550	22550	22550	0
42	20250219	180500	2155264500	22550	22550	22550	22550	0
43	20250219	180400	2155264500	22550	22550	22550	22550	0
44	20250219	180300	2155264500	22550	22550	22550	22550	0
45	20250219	180200	2155264500	22550	22550	22550	22550	0
46	20250219	180100	2155264500	22550	22550	22550	22550	0
47	20250219	180000	2155264500	22550	22550	22550	22550	0
48	20250219	175900	2155264500	22550	22550	22550	22550	0
49	20250219	175800	2155264500	22550	22550	22550	22550	0
50	20250219	175700	2155264500	22550	22550	22550	22550	0
51	20250219	175600	2155264500	22550	22550	22550	22550	0
52	20250219	175500	2155264500	22550	22550	22550	22550	0
53	20250219	175400	2155264500	22550	22550	22550	22550	0
54	20250219	175300	2155264500	22550	22550	22550	22550	0
55	20250219	175200	2155264500	22550	22550	22550	22550	0
56	20250219	175100	2155264500	22550	22550	22550	22550	0
57	20250219	175000	2155264500	22550	22550	22550	22550	0
58	20250219	174900	2155264500	22550	22550	22550	22550	0
59	20250219	174800	2155264500	22550	22550	22550	22550	0
60	20250219	174700	2155264500	22550	22550	22550	22550	0
61	20250219	174600	2155264500	22550	22550	22550	22550	0
62	20250219	174500	2155264500	22550	22550	22550	22550	4328
63	20250219	174400	2155264500	22550	22550	22550	22550	0
64	20250219	174300	2155264500	22550	22550	22550	22550	0
65	20250219	174200	2155264500	22550	22550	22550	22550	0
66	20250219	174100	2155264500	22550	22550	22550	22550	0
67	20250219	174000	2155264500	22550	22550	22550	22550	0
68	20250219	173900	2155264500	22550	22550	22550	22550	0
69	20250219	173800	2155264500	22550	22550	22550	22550	0
70	20250219	173700	2155264500	22550	22550	22550	22550	0
71	20250219	173600	2155264500	22550	22550	22550	22550	0
72	20250219	173500	2155264500	22550	22550	22550	22550	0
73	20250219	173400	2155264500	22550	22550	22550	22550	0
74	20250219	173300	2155264500	22550	22550	22550	22550	0
75	20250219	173200	2155264500	22550	22550	22550	22550	0
76	20250219	173100	2155264500	22550	22550	22550	22550	0
77	20250219	173000	2155264500	22550	22550	22550	22550	0
78	20250219	172900	2155264500	22550	22550	22550	22550	0
79	20250219	172800	2155264500	22550	22550	22550	22550	0
80	20250219	172700	2155264500	22550	22550	22550	22550	0
81	20250219	172600	2155264500	22550	22550	22550	22550	0
82	20250219	172500	2155264500	22550	22550	22550	22550	0
83	20250219	172400	2155264500	22550	22550	22550	22550	0
84	20250219	172300	2155264500	22550	22550	22550	22550	0
85	20250219	172200	2155264500	22550	22550	22550	22550	0
86	20250219	172100	2155264500	22550	22550	22550	22550	0
87	20250219	172000	2155264500	22550	22550	22550	22550	0
88	20250219	171900	2155264500	22550	22550	22550	22550	0
89	20250219	171800	2155264500	22550	22550	22550	22550	0
90	20250219	171700	2155264500	22550	22550	22550	22550	0
91	20250219	171600	2155264500	22550	22550	22550	22550	0
92	20250219	171500	2155264500	22550	22550	22550	22550	4328
93	20250219	171400	2155264500	22550	22550	22550	22550	0
94	20250219	171300	2155264500	22550	22550	22550	22550	0
95	20250219	171200	2155264500	22550	22550	22550	22550	0
96	20250219	171100	2155264500	22550	22550	22550	22550	0
97	20250219	171000	2155264500	22550	22550	22550	22550	0
98	20250219	170900	2155264500	22550	22550	22550	22550	0
99	20250219	170800	2155264500	22550	22550	22550	22550	0
100	20250219	170700	2155264500	22550	22550	22550	22550	0
101	20250219	170600	2155264500	22550	22550	22550	22550	0
102	20250219	170500	2155264500	22550	22550	22550	22550	0
103	20250219	170400	2155264500	22550	22550	22550	22550	0
104	20250219	170300	2155264500	22550	22550	22550	22550	0
105	20250219	170200	2155264500	22550	22550	22550	22550	0
106	20250219	170100	2155264500	22550	22550	22550	22550	0
107	20250219	170000	2155264500	22550	22550	22550	22550	0
108	20250219	165900	2155264500	22550	22550	22550	22550	0
109	20250219	165800	2155264500	22550	22550	22550	22550	0
110	20250219	165700	2155264500	22550	22550	22550	22550	0
111	20250219	165600	2155264500	22550	22550	22550	22550	0
112	20250219	165500	2155264500	22550	22550	22550	22550	0
113	20250219	165400	2155264500	22550	22550	22550	22550	0
114	20250219	165300	2155264500	22550	22550	22550	22550	0
115	20250219	165200	2155264500	22550	22550	22550	22550	0
116	20250219	165100	2155264500	22550	22550	22550	22550	0
117	20250219	165000	2155264500	22550	22550	22550	22550	0
118	20250219	164900	2155264500	22550	22550	22550	22550	0
119	20250219	164800	2155264500	22550	22550	22550	22550	0
120	20250219	164700	2155264500	22550	22550	22550	22550	0
121	20250219	164600	2155264500	22550	22550	22550	22550	0
122	20250219	164500	2155264500	22550	22550	22550	22550	4328
123	20250219	164400	2155264500	22550	22550	22550	22550	0
124	20250219	164300	2155264500	22550	22550	22550	22550	0
125	20250219	164200	2155264500	22550	22550	22550	22550	0
126	20250219	164100	2155264500	22550	22550	22550	22550	0
127	20250219	164000	2155264500	22550	22550	22550	22550	0
128	20250219	163900	2155264500	22550	22550	22550	22550	0
129	20250219	163800	2155264500	22550	22550	22550	22550	0
130	20250219	163700	2155264500	22550	22550	22550	22550	0
131	20250219	163600	2155264500	22550	22550	22550	22550	0
132	20250219	163500	2155264500	22550	22550	22550	22550	0
133	20250219	163400	2155264500	22550	22550	22550	22550	0
134	20250219	163300	2155264500	22550	22550	22550	22550	0
135	20250219	163200	2155264500	22550	22550	22550	22550	0
136	20250219	163100	2155264500	22550	22550	22550	22550	0
137	20250219	163000	2155264500	22550	22550	22550	22550	0
138	20250219	162900	2155264500	22550	22550	22550	22550	0
139	20250219	162800	2155264500	22550	22550	22550	22550	0
140	20250219	162700	2155264500	22550	22550	22550	22550	0
141	20250219	162600	2155264500	22550	22550	22550	22550	0
142	20250219	162500	2155264500	22550	22550	22550	22550	0
143	20250219	162400	2155264500	22550	22550	22550	22550	0
144	20250219	162300	2155264500	22550	22550	22550	22550	0
145	20250219	162200	2155264500	22550	22550	22550	22550	0
146	20250219	162100	2155264500	22550	22550	22550	22550	0
147	20250219	162000	2155264500	22550	22550	22550	22550	0
148	20250219	161900	2155264500	22550	22550	22550	22550	0
149	20250219	161800	2155264500	22550	22550	22550	22550	0
150	20250219	161700	2155264500	22550	22550	22550	22550	0
151	20250219	161600	2155264500	22550	22550	22550	22550	0
152	20250219	161500	2155264500	22550	22550	22550	22550	4328
153	20250219	161400	2155264500	22550	22550	22550	22550	0
154	20250219	161300	2155264500	22550	22550	22550	22550	0
155	20250219	161200	2155264500	22550	22550	22550	22550	0
156	20250219	161100	2155264500	22550	22550	22550	22550	0
157	20250219	161000	2155264500	22550	22550	22550	22550	0
158	20250219	160900	2155264500	22550	22550	22550	22550	0
159	20250219	160800	2155264500	22550	22550	22550	22550	0
160	20250219	160700	2155264500	22550	22550	22550	22550	0
161	20250219	160600	2155264500	22550	22550	22550	22550	0
162	20250219	160500	2155264500	22550	22550	22550	22550	0
163	20250219	160400	2155264500	22550	22550	22550	22550	0
164	20250219	160300	2155264500	22550	22550	22550	22550	0
165	20250219	160200	2155264500	22550	22550	22550	22550	0
166	20250219	160100	2155264500	22550	22550	22550	22550	0
167	20250219	160000	2155264500	22550	22550	22550	22550	0
168	20250219	155900	2155264500	22550	22550	22550	22550	0
169	20250219	155800	2155264500	22550	22550	22550	22550	0
170	20250219	155700	2155264500	22550	22550	22550	22550	0
171	20250219	155600	2155264500	22550	22550	22550	22550	0
172	20250219	155500	2155264500	22550	22550	22550	22550	0
173	20250219	155400	2155264500	22550	22550	22550	22550	0
174	20250219	155300	2155264500	22550	22550	22550	22550	0
175	20250219	155200	2155264500	22550	22550	22550	22550	0
176	20250219	155100	2155264500	22550	22550	22550	22550	0
177	20250219	155000	2155264500	22550	22550	22550	22550	0
178	20250219	154900	2155264500	22550	22550	22550	22550	0
179	20250219	154800	2155264500	22550	22550	22550	22550	0
180	20250219	154700	2155264500	22550	22550	22550	22550	0
181	20250219	154600	2155264500	22550	22550	22550	22550	0
182	20250219	154500	2155264500	22550	22550	22550	22550	4328
183	20250219	154400	2155264500	22550	22550	22550	22550	0
184	20250219	154300	2155264500	22550	22550	22550	22550	0
185	20250219	154200	2155264500	22550	22550	22550	22550	0
186	20250219	154100	2155264500	22550	22550	22550	22550	0
187	20250219	154000	2155264500	22550	22550	22550	22550	0
188	20250219	153900	2155264500	22550	22550	22550	22550	0
189	20250219	153800	2155264500	22550	22550	22550	22550	0
190	20250219	153700	2155264500	22550	22550	22550	22550	0
191	20250219	153600	2155264500	22550	22550	22550	22550	0
192	20250219	153500	2155264500	22550	22550	22550	22550	0
193	20250219	153400	2155264500	22550	22550	22550	22550	0
194	20250219	153300	2155264500	22550	22550	22550	22550	0
195	20250219	153200	2155264500	22550	22550	22550	22550	0
196	20250219	153100	2155264500	22550	22550	22550	22550	0
197	20250219	153000	2155264500	22550	22550	22550	22550	4328
198	20250219	152900	2057668100	22650	22650	22650	22650	0
199	20250219	152800	2057668100	22650	22650	22650	22650	0
200	20250219	152700	2057668100	22650	22650	22650	22650	0
201	20250219	152600	2057668100	22650	22650	22650	22650	0
202	20250219	152500	2057668100	22650	22650	22650	22650	0
203	20250219	152400	2057668100	22650	22650	22650	22650	0
204	20250219	152300	2057668100	22650	22650	22650	22650	0
205	20250219	152200	2057668100	22650	22650	22650	22650	0
206	20250219	152100	2057668100	22650	22650	22650	22650	0
207	20250219	152000	2057668100	22650	22650	22650	22650	0
208	20250219	151900	2057668100	22650	22650	22650	22600	153
209	20250219	151800	2054208800	22600	22650	22650	22600	41
210	20250219	151700	2053281150	22600	22650	22650	22600	116
211	20250219	151600	2050656300	22600	22600	22650	22600	166
212	20250219	151500	2046901400	22600	22600	22650	22600	71
213	20250219	151400	2045295250	22650	22650	22650	22600	56
214	20250219	151300	2044027600	22650	22650	22650	22600	106
215	20250219	151200	2041630450	22600	22600	22650	22600	52
216	20250219	151100	2040453950	22600	22650	22650	22550	293
217	20250219	151000	2033831150	22600	22650	22650	22600	32
218	20250219	150900	2033106900	22600	22600	22650	22600	315
219	20250219	150800	2025986850	22600	22550	22650	22550	336
220	20250219	150700	2018392250	22550	22550	22600	22550	294
221	20250219	150600	2011748300	22550	22550	22600	22550	33
222	20250219	150500	2011003100	22550	22550	22600	22550	75
223	20250219	150400	2009310200	22550	22550	22600	22550	35
224	20250219	150300	2008519550	22550	22550	22600	22550	69
225	20250219	150200	2006962550	22550	22550	22600	22550	68
226	20250219	150100	2005426300	22600	22600	22600	22550	236
227	20250219	150000	2000098000	22550	22550	22600	22550	258
228	20250219	145900	1994279050	22550	22600	22600	22550	107
229	20250219	145800	1991861200	22550	22550	22600	22550	32
230	20250219	145700	1991138600	22600	22550	22600	22550	43
231	20250219	145600	1990167750	22550	22550	22600	22550	256
232	20250219	145500	1984387300	22550	22600	22600	22550	26
233	20250219	145400	1983799900	22550	22500	22550	22500	133
234	20250219	145300	1980800800	22500	22550	22550	22500	481
235	20250219	145200	1969972000	22500	22550	22600	22500	4828
236	20250219	145100	1861099250	22550	22550	22600	22550	102
237	20250219	145000	1858794250	22550	22550	22600	22550	29
238	20250219	144900	1858139250	22550	22550	22600	22550	37
239	20250219	144800	1857303500	22550	22550	22600	22550	57
240	20250219	144700	1856017050	22600	22600	22600	22550	111
241	20250219	144600	1853509000	22550	22550	22600	22550	112
242	20250219	144500	1850980300	22600	22550	22600	22550	136
243	20250219	144400	1847907150	22600	22600	22600	22550	35
244	20250219	144300	1847116500	22600	22550	22600	22550	116
245	20250219	144200	1844495450	22550	22550	22600	22550	62
246	20250219	144100	1843094600	22550	22550	22600	22550	31
247	20250219	144000	1842394500	22550	22550	22600	22550	80
248	20250219	143900	1840586900	22550	22550	22600	22550	293
249	20250219	143800	1833969300	22550	22550	22600	22550	35
250	20250219	143700	1833179000	22600	22550	22600	22550	60
251	20250219	143600	1831823450	22600	22550	22600	22550	139
252	20250219	143500	1828682350	22600	22550	22600	22550	26
253	20250219	143400	1828095050	22600	22550	22600	22550	78
254	20250219	143300	1826333200	22600	22600	22600	22550	47
255	20250219	143200	1825271300	22550	22600	22600	22550	121
256	20250219	143100	1822539300	22550	22550	22600	22550	296
257	20250219	143000	1815863500	22550	22550	22600	22550	74
258	20250219	142900	1814191600	22550	22600	22600	22550	38
259	20250219	142800	1813333100	22550	22550	22600	22550	45
260	20250219	142700	1812316850	22550	22600	22600	22550	28
261	20250219	142600	1811684400	22550	22550	22600	22550	33
262	20250219	142500	1810939250	22550	22550	22600	22550	946
263	20250219	142400	1789605900	22600	22550	22600	22550	39
264	20250219	142300	1788724800	22600	22550	22600	22550	1439
265	20250219	142200	1756204100	22550	22600	22600	22550	65
266	20250219	142100	1754735500	22550	22550	22600	22550	151
267	20250219	142000	1751328800	22600	22600	22600	22550	85
268	20250219	141900	1749408500	22600	22600	22600	22550	60
269	20250219	141800	1748052800	22550	22600	22600	22550	34
270	20250219	141700	1747285050	22550	22600	22600	22550	43
271	20250219	141600	1746313900	22550	22550	22600	22550	30
272	20250219	141500	1745636350	22550	22550	22600	22550	36
273	20250219	141400	1744823500	22550	22600	22600	22550	35
274	20250219	141300	1744032800	22550	22550	22600	22550	35
275	20250219	141200	1743242500	22550	22550	22600	22550	34
276	20250219	141100	1742474800	22550	22550	22600	22550	30
277	20250219	141000	1741797200	22550	22600	22600	22550	83
278	20250219	140900	1739922050	22600	22550	22600	22550	49
279	20250219	140800	1738815350	22600	22550	22600	22550	107
280	20250219	140700	1736397450	22550	22550	22600	22550	35
281	20250219	140600	1735607200	22600	22550	22600	22550	38
282	20250219	140500	1734749250	22600	22600	22600	22550	74
283	20250219	140400	1733078450	22550	22600	22600	22550	1087
284	20250219	140300	1708565500	22550	22550	22600	22550	39
285	20250219	140200	1707685000	22600	22600	22600	22550	29
286	20250219	140100	1707029900	22550	22550	22600	22550	36
287	20250219	140000	1706216950	22550	22600	22600	22550	434
288	20250219	135900	1696429150	22600	22600	22600	22600	24
289	20250219	135800	1695886750	22600	22600	22600	22600	387
290	20250219	135700	1687140550	22600	22600	22600	22600	22
291	20250219	135600	1686643350	22600	22550	22600	22550	3123
292	20250219	135500	1616218550	22550	22600	22600	22550	22
293	20250219	135400	1615721400	22600	22600	22600	22600	27
294	20250219	135300	1615111200	22600	22600	22600	22600	49
295	20250219	135200	1614003800	22600	22600	22600	22600	96
296	20250219	135100	1611834200	22600	22600	22600	22550	100
297	20250219	135000	1609574550	22550	22550	22600	22550	26
298	20250219	134900	1608987150	22550	22600	22600	22550	50
299	20250219	134800	1607858600	22600	22600	22600	22550	38
300	20250219	134700	1607000250	22550	22550	22600	22550	26
301	20250219	134600	1606412850	22600	22550	22600	22550	26
302	20250219	134500	1605825500	22600	22600	22600	22550	32
303	20250219	134400	1605102400	22550	22550	22600	22550	53
304	20250219	134300	1603905950	22600	22600	22650	22550	127
305	20250219	134200	1601034900	22600	22550	22600	22550	36
306	20250219	134100	1600221550	22600	22550	22600	22550	103
307	20250219	134000	1597893850	22650	22650	22650	22600	486
308	20250219	133900	1586910100	22600	22600	22650	22600	4
309	20250219	133800	1586819650	22650	22650	22650	22600	6
310	20250219	133700	1586683950	22600	22600	22600	22550	295
311	20250219	133600	1580017050	22550	22550	22600	22550	4
312	20250219	133500	1579926800	22600	22650	22650	22550	4
313	20250219	133400	1579836450	22600	22600	22650	22600	261
314	20250219	133300	1573936800	22650	22650	22650	22600	33
315	20250219	133200	1573190900	22600	22600	22600	22550	55
316	20250219	133100	1571948000	22600	22600	22600	22550	187
317	20250219	133000	1567722150	22600	22600	22650	22550	354
318	20250219	132900	1559721800	22550	22600	22650	22550	2189
319	20250219	132800	1510191750	22650	22600	22650	22600	709
320	20250219	132700	1494167550	22550	22600	22600	22550	20
321	20250219	132600	1493716500	22600	22550	22600	22550	1045
322	20250219	132500	1470124150	22550	22550	22550	22550	72
323	20250219	132400	1468500550	22550	22500	22550	22500	88
324	20250219	132300	1466516600	22550	22550	22550	22550	924
325	20250219	132200	1445680400	22600	22550	22600	22550	304
326	20250219	132100	1438825150	22550	22600	22600	22550	311
327	20250219	132000	1431812050	22600	22550	22600	22550	314
328	20250219	131900	1424731250	22550	22550	22600	22550	601
329	20250219	131800	1411178650	22550	22550	22550	22550	553
330	20250219	131700	1398708500	22550	22550	22550	22550	273
331	20250219	131600	1392552350	22550	22550	22550	22550	19
332	20250219	131500	1392123900	22550	22600	22600	22550	142
333	20250219	131400	1388920750	22550	22600	22600	22550	853
334	20250219	131300	1369676400	22600	22550	22600	22550	784
335	20250219	131200	1351995400	22500	22500	22550	22500	309
336	20250219	131100	1345032650	22550	22550	22550	22550	1
337	20250219	131000	1345010100	22500	22550	22550	22500	21
338	20250219	130900	1344537550	22550	22550	22550	22550	2
339	20250219	130800	1344492450	22550	22550	22550	22550	0
340	20250219	130700	1344492450	22550	22550	22550	22550	1
341	20250219	130600	1344469900	22500	22500	22500	22500	384
342	20250219	130500	1335829900	22500	22500	22500	22500	79
343	20250219	130400	1334052400	22450	22500	22500	22450	58
344	20250219	130300	1332748150	22450	22500	22500	22450	81
345	20250219	130200	1330927150	22500	22500	22500	22500	6
346	20250219	130100	1330792150	22500	22500	22500	22500	1
347	20250219	130000	1330769650	22450	22450	22450	22450	40
348	20250219	125900	1329871650	22450	22450	22450	22450	478
349	20250219	125800	1319140550	22450	22550	22550	22450	2713
350	20250219	125700	1258103000	22550	22600	22600	22550	202
351	20250219	125600	1253546900	22600	22600	22600	22600	15
352	20250219	125500	1253207900	22550	22550	22550	22550	8
353	20250219	125400	1253027500	22500	22550	22550	22500	17
354	20250219	125300	1252644650	22550	22550	22550	22550	4
355	20250219	125200	1252554450	22500	22550	22550	22500	11
356	20250219	125100	1252306900	22600	22600	22600	22600	0
357	20250219	125000	1252306900	22600	22600	22600	22600	27
358	20250219	124900	1251696700	22500	22500	22500	22500	1
359	20250219	124800	1251674200	22550	22550	22550	22550	0
360	20250219	124700	1251674200	22550	22550	22550	22550	67
361	20250219	124600	1250163350	22550	22550	22550	22550	353
362	20250219	124500	1242203200	22550	22550	22550	22550	127
363	20250219	124400	1239339350	22650	22650	22650	22650	5
364	20250219	124300	1239226100	22650	22600	22650	22600	101
365	20250219	124200	1236943450	22550	22550	22550	22550	100
366	20250219	124100	1234688450	22550	22550	22550	22550	1
367	20250219	124000	1234665900	22550	22600	22650	22550	808
368	20250219	123900	1216424950	22550	22600	22600	22550	370
369	20250219	123800	1208063450	22600	22600	22600	22600	0
370	20250219	123700	1208063450	22600	22650	22650	22600	233
371	20250219	123600	1202797600	22650	22600	22650	22600	500
372	20250219	123500	1191483950	22550	22550	22550	22550	110
373	20250219	123400	1189003450	22550	22550	22600	22550	342
374	20250219	123300	1181291300	22550	22550	22550	22550	2
375	20250219	123200	1181246200	22550	22550	22550	22550	1
376	20250219	123100	1181223650	22600	22600	22600	22600	0
377	20250219	123000	1181223650	22600	22550	22600	22500	232
378	20250219	122900	1176002600	22550	22550	22550	22550	21
379	20250219	122800	1175529050	22500	22600	22600	22500	1155
380	20250219	122700	1149491000	22550	22600	22600	22550	4
381	20250219	122600	1149400650	22550	22550	22550	22550	0
382	20250219	122500	1149400650	22550	22550	22550	22550	3
383	20250219	122400	1149333000	22550	22600	22600	22550	53
384	20250219	122300	1148135750	22600	22650	22650	22600	34
385	20250219	122200	1147367300	22650	22600	22650	22550	747
386	20250219	122100	1130510150	22600	22600	22600	22600	1
387	20250219	122000	1130487550	22600	22600	22600	22550	47
388	20250219	121900	1129425450	22600	22600	22600	22600	141
389	20250219	121800	1126238850	22600	22600	22600	22600	109
390	20250219	121700	1123775450	22600	22600	22600	22600	13
391	20250219	121600	1123481650	22550	22550	22550	22550	6
392	20250219	121500	1123346350	22550	22550	22550	22550	0
393	20250219	121400	1123346350	22550	22550	22550	22550	0
394	20250219	121300	1123346350	22550	22550	22550	22550	23
395	20250219	121200	1122827700	22550	22550	22550	22550	42
396	20250219	121100	1121880600	22600	22600	22600	22600	12
397	20250219	121000	1121609400	22600	22600	22600	22600	166
398	20250219	120900	1117857800	22600	22600	22600	22600	0
399	20250219	120800	1117857800	22600	22550	22650	22550	4
400	20250219	120700	1117767450	22600	22600	22600	22600	4
401	20250219	120600	1117677050	22600	22550	22600	22550	11
402	20250219	120500	1117428500	22600	22600	22600	22600	354
403	20250219	120400	1109428100	22600	22600	22600	22600	28
404	20250219	120300	1108795300	22600	22600	22650	22600	9
405	20250219	120200	1108591850	22650	22600	22650	22600	3
406	20250219	120100	1108523950	22600	22600	22600	22600	1
407	20250219	120000	1108501350	22600	22650	22650	22600	22
408	20250219	115900	1108003550	22650	22550	22650	22550	135
409	20250219	115800	1104952600	22600	22600	22600	22600	237
410	20250219	115700	1099596400	22650	22600	22650	22600	9
411	20250219	115600	1099392950	22600	22600	22650	22600	100
412	20250219	115500	1097131400	22650	22600	22650	22600	4
413	20250219	115400	1097040950	22600	22600	22600	22600	14
414	20250219	115300	1096724550	22650	22650	22650	22600	32
415	20250219	115200	1096000550	22650	22600	22650	22600	20
416	20250219	115100	1095548300	22650	22600	22650	22600	109
417	20250219	115000	1093083100	22600	22600	22650	22600	22
418	20250219	114900	1092585150	22600	22600	22650	22600	16
419	20250219	114800	1092223500	22600	22550	22650	22550	1423
420	20250219	114700	1060058600	22550	22550	22550	22550	2
421	20250219	114600	1060013500	22550	22600	22600	22550	8
422	20250219	114500	1059832850	22550	22550	22600	22550	4
423	20250219	114400	1059742600	22550	22600	22600	22550	11
424	20250219	114300	1059494300	22550	22550	22550	22550	111
425	20250219	114200	1056991250	22550	22550	22550	22550	5
426	20250219	114100	1056878500	22550	22600	22600	22550	187
427	20250219	114000	1052661600	22550	22550	22550	22550	371
428	20250219	113900	1044295550	22550	22550	22600	22550	32
429	20250219	113800	1043572650	22550	22550	22550	22550	212
430	20250219	113700	1038792050	22550	22600	22600	22550	38
431	20250219	113600	1037935050	22550	22550	22550	22550	270
432	20250219	113500	1031846550	22550	22550	22550	22550	2
433	20250219	113400	1031801450	22550	22600	22600	22550	42
434	20250219	113300	1030853900	22600	22550	22600	22550	18
435	20250219	113200	1030447200	22550	22550	22550	22550	13
436	20250219	113100	1030154050	22600	22550	22600	22550	3
437	20250219	113000	1030086350	22550	22550	22600	22550	23
438	20250219	112900	1029566900	22550	22550	22600	22550	7
439	20250219	112800	1029409000	22600	22550	22600	22550	32
440	20250219	112700	1028686000	22600	22550	22600	22550	46
441	20250219	112600	1027646500	22550	22550	22550	22550	3
442	20250219	112500	1027578850	22600	22550	22600	22550	4
443	20250219	112400	1027488600	22550	22550	22550	22550	20
444	20250219	112300	1027037600	22550	22550	22600	22550	54
445	20250219	112200	1025818050	22550	22550	22550	22550	3
446	20250219	112100	1025750400	22600	22550	22600	22550	79
447	20250219	112000	1023965150	22550	22600	22600	22550	251
448	20250219	111900	1018297500	22550	22550	22600	22550	9
449	20250219	111800	1018094450	22550	22600	22600	22550	15
450	20250219	111700	1017756150	22550	22550	22550	22550	12
451	20250219	111600	1017485550	22550	22600	22600	22550	18
452	20250219	111500	1017079600	22550	22550	22600	22550	111
453	20250219	111400	1014576250	22550	22600	22600	22550	3
454	20250219	111300	1014508550	22550	22600	22600	22550	120
455	20250219	111200	1011796700	22600	22650	22650	22600	14
456	20250219	111100	1011480250	22600	22650	22650	22600	229
457	20250219	111000	1006302350	22650	22600	22650	22600	1386
458	20250219	110900	974976800	22550	22550	22600	22550	71
459	20250219	110800	973372850	22550	22550	22550	22550	6
460	20250219	110700	973237550	22550	22550	22550	22550	30
461	20250219	110600	972561050	22550	22550	22600	22550	7
462	20250219	110500	972403150	22550	22550	22550	22550	56
463	20250219	110400	971140350	22550	22600	22600	22550	149
464	20250219	110300	967778200	22550	22550	22550	22550	6
465	20250219	110200	967642900	22600	22550	22600	22550	14
466	20250219	110100	967326750	22550	22550	22550	22550	16
467	20250219	110000	966965950	22550	22550	22550	22550	775
468	20250219	105900	949489700	22550	22550	22600	22550	48
469	20250219	105800	948407250	22550	22600	22650	22550	782
470	20250219	105700	930733450	22650	22650	22650	22600	472
471	20250219	105600	920056850	22650	22600	22650	22600	450
472	20250219	105500	909875800	22600	22550	22600	22500	2076
473	20250219	105400	863018600	22550	22550	22550	22500	7
474	20250219	105300	862860850	22550	22500	22550	22500	4
475	20250219	105200	862770800	22500	22500	22500	22500	3
476	20250219	105100	862703300	22500	22500	22500	22500	212
477	20250219	105000	857933300	22500	22500	22550	22500	10
478	20250219	104900	857708250	22500	22550	22550	22500	112
479	20250219	104800	855183000	22500	22500	22500	22500	104
480	20250219	104700	852843000	22500	22500	22500	22500	32
481	20250219	104600	852123000	22550	22500	22550	22500	211
482	20250219	104500	847373250	22500	22500	22550	22500	5
483	20250219	104400	847260700	22550	22500	22550	22500	10
484	20250219	104300	847035550	22550	22550	22550	22500	21
485	20250219	104200	846562350	22500	22550	22550	22500	32
486	20250219	104100	845840950	22500	22550	22550	22500	3
487	20250219	104000	845773400	22500	22500	22500	22500	3
488	20250219	103900	845705900	22500	22550	22550	22500	4
489	20250219	103800	845615850	22500	22500	22500	22500	332
490	20250219	103700	838145850	22550	22500	22550	22500	6
491	20250219	103600	838010800	22500	22500	22500	22500	246
492	20250219	103500	832475800	22500	22500	22550	22500	5
493	20250219	103400	832363250	22550	22500	22550	22500	63
494	20250219	103300	830945700	22500	22500	22500	22500	160
495	20250219	103200	827345700	22550	22500	22550	22450	109
496	20250219	103100	824892450	22500	22450	22500	22450	1089
497	20250219	103000	800407400	22400	22450	22450	22400	9
498	20250219	102900	800205650	22450	22450	22450	22400	30
499	20250219	102800	799532250	22400	22450	22450	22400	49
500	20250219	102700	798432350	22400	22450	22450	22400	45
501	20250219	102600	797422150	22400	22400	22450	22400	23
502	20250219	102500	796906400	22400	22400	22450	22400	140
503	20250219	102400	793763700	22450	22400	22450	22400	129
504	20250219	102300	790870700	22400	22400	22450	22400	709
505	20250219	102200	774988950	22450	22400	22450	22400	97
506	20250219	102100	772813450	22400	22400	22450	22400	48
507	20250219	102000	771737350	22450	22450	22450	22400	44
508	20250219	101900	770751000	22450	22450	22450	22400	95
509	20250219	101800	768620050	22400	22400	22450	22400	74
510	20250219	101700	766959450	22400	22450	22450	22400	534
511	20250219	101600	754987100	22450	22450	22450	22400	145
512	20250219	101500	751731950	22400	22450	22500	22400	119
513	20250219	101400	749064800	22450	22450	22500	22450	100
514	20250219	101300	746819750	22450	22400	22450	22400	104
515	20250219	101200	744486450	22400	22500	22500	22400	35
516	20250219	101100	743702350	22400	22400	22500	22400	44
517	20250219	101000	742716250	22400	22400	22450	22400	92
518	20250219	100900	740651600	22400	22400	22400	22400	34
519	20250219	100800	739890000	22450	22450	22500	22400	201
520	20250219	100700	735378600	22450	22450	22450	22400	78
521	20250219	100600	733629200	22450	22400	22450	22400	81
522	20250219	100500	731812200	22450	22400	22500	22400	462
523	20250219	100400	721442250	22550	22450	22550	22450	1961
524	20250219	100300	677411750	22500	22550	22550	22500	11
525	20250219	100200	677164200	22500	22450	22500	22450	78
526	20250219	100100	675413050	22500	22500	22500	22500	1356
527	20250219	100000	644903050	22550	22550	22550	22500	21
528	20250219	095900	644429600	22550	22550	22550	22550	95
529	20250219	095800	642287350	22550	22550	22550	22550	149
530	20250219	095700	638927400	22600	22600	22600	22600	1
531	20250219	095600	638904800	22600	22600	22600	22600	38
532	20250219	095500	638046000	22600	22600	22600	22550	73
533	20250219	095400	636396550	22550	22600	22650	22550	5762
534	20250219	095300	506177350	22600	22550	22600	22550	339
535	20250219	095200	498531050	22550	22600	22650	22550	361
536	20250219	095100	490370500	22600	22550	22600	22550	1048
537	20250219	095000	466687050	22550	22550	22550	22550	150
538	20250219	094900	463304550	22550	22550	22550	22550	270
539	20250219	094800	457216050	22500	22550	22550	22500	46
540	20250219	094700	456179050	22600	22650	22650	22500	1038
541	20250219	094600	432786000	22600	22600	22600	22600	2212
542	20250219	094500	382794800	22550	22550	22550	22550	68
543	20250219	094400	381261400	22550	22550	22550	22450	380
544	20250219	094300	372693500	22500	22550	22550	22500	4078
545	20250219	094200	280872750	22500	22500	22550	22500	94
546	20250219	094100	278757700	22500	22450	22550	22450	854
547	20250219	094000	259553850	22500	22500	22500	22500	371
548	20250219	093900	251206350	22500	22500	22500	22500	623
549	20250219	093800	237188850	22450	22450	22500	22450	219
550	20250219	093700	232272050	22500	22500	22500	22450	38
551	20250219	093600	231418550	22450	22500	22500	22450	34
552	20250219	093500	230655200	22500	22450	22500	22450	8
553	20250219	093400	230475250	22500	22500	22500	22450	35
554	20250219	093300	229688000	22500	22500	22500	22500	692
555	20250219	093200	214118000	22500	22450	22500	22450	176
556	20250219	093100	210166500	22450	22500	22500	22450	49
557	20250219	093000	209066150	22450	22500	22500	22450	20
558	20250219	092900	208616900	22500	22450	22500	22450	12
559	20250219	092800	208347050	22450	22500	22500	22450	52
560	20250219	092700	207179150	22450	22450	22500	22450	261
561	20250219	092600	201309700	22500	22450	22500	22450	92
562	20250219	092500	199244250	22500	22450	22500	22450	475
563	20250219	092400	188580300	22500	22500	22500	22450	182
564	20250219	092300	184485800	22500	22450	22500	22450	44
565	20250219	092200	183497250	22500	22500	22500	22450	64
566	20250219	092100	182059300	22450	22450	22500	22400	228
567	20250219	092000	176940750	22450	22500	22500	22400	337
568	20250219	091900	169380050	22500	22500	22550	22450	570
569	20250219	091800	156557400	22500	22500	22500	22450	842
570	20250219	091700	137612900	22450	22500	22500	22450	154
571	20250219	091600	134155150	22500	22450	22500	22400	52
572	20250219	091500	132987250	22450	22500	22500	22450	107
573	20250219	091400	130585000	22400	22450	22500	22400	58
574	20250219	091300	129283800	22450	22500	22500	22400	126
575	20250219	091200	126457200	22500	22450	22500	22450	38
576	20250219	091100	125604050	22450	22450	22500	22450	264
577	20250219	091000	119675800	22450	22450	22450	22450	25
578	20250219	090900	119114550	22450	22500	22500	22400	855
579	20250219	090800	99920000	22500	22450	22550	22450	49
580	20250219	090700	98817100	22450	22550	22550	22450	154
581	20250219	090600	95359550	22550	22550	22550	22500	227
582	20250219	090500	90251950	22550	22550	22550	22500	173
583	20250219	090400	86352300	22500	22550	22550	22500	108
584	20250219	090300	83917050	22550	22500	22550	22450	127
585	20250219	090200	81055150	22600	22550	22600	22450	928
586	20250219	090100	60163650	22550	22500	22600	22400	1888
587	20250219	090000	17603400	22550	22300	22550	22250	788