KissMeData/278280/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	211000	1673861100	40550	40550	40550	40550	523
3	20250220	210900	1673861100	40550	40550	40550	40550	0
4	20250220	210800	1673861100	40550	40550	40550	40550	0
5	20250220	210700	1673861100	40550	40550	40550	40550	0
6	20250220	210600	1673861100	40550	40550	40550	40550	0
7	20250220	210500	1673861100	40550	40550	40550	40550	0
8	20250220	210400	1673861100	40550	40550	40550	40550	0
9	20250220	210300	1673861100	40550	40550	40550	40550	0
10	20250220	210200	1673861100	40550	40550	40550	40550	0
11	20250220	210100	1673861100	40550	40550	40550	40550	0
12	20250220	210000	1673861100	40550	40550	40550	40550	0
13	20250220	205900	1673861100	40550	40550	40550	40550	0
14	20250220	205800	1673861100	40550	40550	40550	40550	0
15	20250220	205700	1673861100	40550	40550	40550	40550	0
16	20250220	205600	1673861100	40550	40550	40550	40550	0
17	20250220	205500	1673861100	40550	40550	40550	40550	0
18	20250220	205400	1673861100	40550	40550	40550	40550	0
19	20250220	205300	1673861100	40550	40550	40550	40550	0
20	20250220	205200	1673861100	40550	40550	40550	40550	0
21	20250220	205100	1673861100	40550	40550	40550	40550	0
22	20250220	205000	1673861100	40550	40550	40550	40550	0
23	20250220	204900	1673861100	40550	40550	40550	40550	0
24	20250220	204800	1673861100	40550	40550	40550	40550	0
25	20250220	204700	1673861100	40550	40550	40550	40550	0
26	20250220	204600	1673861100	40550	40550	40550	40550	0
27	20250220	204500	1673861100	40550	40550	40550	40550	0
28	20250220	204400	1673861100	40550	40550	40550	40550	0
29	20250220	204300	1673861100	40550	40550	40550	40550	0
30	20250220	204200	1673861100	40550	40550	40550	40550	0
31	20250220	204100	1673861100	40550	40550	40550	40550	0
32	20250220	204000	1673861100	40550	40550	40550	40550	523
33	20250220	203900	1673861100	40550	40550	40550	40550	0
34	20250220	203800	1673861100	40550	40550	40550	40550	0
35	20250220	203700	1673861100	40550	40550	40550	40550	0
36	20250220	203600	1673861100	40550	40550	40550	40550	0
37	20250220	203500	1673861100	40550	40550	40550	40550	0
38	20250220	203400	1673861100	40550	40550	40550	40550	0
39	20250220	203300	1673861100	40550	40550	40550	40550	0
40	20250220	203200	1673861100	40550	40550	40550	40550	0
41	20250220	203100	1673861100	40550	40550	40550	40550	0
42	20250220	203000	1673861100	40550	40550	40550	40550	0
43	20250220	202900	1673861100	40550	40550	40550	40550	0
44	20250220	202800	1673861100	40550	40550	40550	40550	0
45	20250220	202700	1673861100	40550	40550	40550	40550	0
46	20250220	202600	1673861100	40550	40550	40550	40550	0
47	20250220	202500	1673861100	40550	40550	40550	40550	0
48	20250220	202400	1673861100	40550	40550	40550	40550	0
49	20250220	202300	1673861100	40550	40550	40550	40550	0
50	20250220	202200	1673861100	40550	40550	40550	40550	0
51	20250220	202100	1673861100	40550	40550	40550	40550	0
52	20250220	202000	1673861100	40550	40550	40550	40550	0
53	20250220	201900	1673861100	40550	40550	40550	40550	0
54	20250220	201800	1673861100	40550	40550	40550	40550	0
55	20250220	201700	1673861100	40550	40550	40550	40550	0
56	20250220	201600	1673861100	40550	40550	40550	40550	0
57	20250220	201500	1673861100	40550	40550	40550	40550	0
58	20250220	201400	1673861100	40550	40550	40550	40550	0
59	20250220	201300	1673861100	40550	40550	40550	40550	0
60	20250220	201200	1673861100	40550	40550	40550	40550	0
61	20250220	201100	1673861100	40550	40550	40550	40550	0
62	20250220	201000	1673861100	40550	40550	40550	40550	523
63	20250220	200900	1673861100	40550	40550	40550	40550	0
64	20250220	200800	1673861100	40550	40550	40550	40550	0
65	20250220	200700	1673861100	40550	40550	40550	40550	0
66	20250220	200600	1673861100	40550	40550	40550	40550	0
67	20250220	200500	1673861100	40550	40550	40550	40550	0
68	20250220	200400	1673861100	40550	40550	40550	40550	0
69	20250220	200300	1673861100	40550	40550	40550	40550	0
70	20250220	200200	1673861100	40550	40550	40550	40550	0
71	20250220	200100	1673861100	40550	40550	40550	40550	0
72	20250220	200000	1673861100	40550	40550	40550	40550	0
73	20250220	195900	1673861100	40550	40550	40550	40550	0
74	20250220	195800	1673861100	40550	40550	40550	40550	0
75	20250220	195700	1673861100	40550	40550	40550	40550	0
76	20250220	195600	1673861100	40550	40550	40550	40550	0
77	20250220	195500	1673861100	40550	40550	40550	40550	0
78	20250220	195400	1673861100	40550	40550	40550	40550	0
79	20250220	195300	1673861100	40550	40550	40550	40550	0
80	20250220	195200	1673861100	40550	40550	40550	40550	0
81	20250220	195100	1673861100	40550	40550	40550	40550	0
82	20250220	195000	1673861100	40550	40550	40550	40550	0
83	20250220	194900	1673861100	40550	40550	40550	40550	0
84	20250220	194800	1673861100	40550	40550	40550	40550	0
85	20250220	194700	1673861100	40550	40550	40550	40550	0
86	20250220	194600	1673861100	40550	40550	40550	40550	0
87	20250220	194500	1673861100	40550	40550	40550	40550	0
88	20250220	194400	1673861100	40550	40550	40550	40550	0
89	20250220	194300	1673861100	40550	40550	40550	40550	0
90	20250220	194200	1673861100	40550	40550	40550	40550	0
91	20250220	194100	1673861100	40550	40550	40550	40550	0
92	20250220	194000	1673861100	40550	40550	40550	40550	523
93	20250220	193900	1673861100	40550	40550	40550	40550	0
94	20250220	193800	1673861100	40550	40550	40550	40550	0
95	20250220	193700	1673861100	40550	40550	40550	40550	0
96	20250220	193600	1673861100	40550	40550	40550	40550	0
97	20250220	193500	1673861100	40550	40550	40550	40550	0
98	20250220	193400	1673861100	40550	40550	40550	40550	0
99	20250220	193300	1673861100	40550	40550	40550	40550	0
100	20250220	193200	1673861100	40550	40550	40550	40550	0
101	20250220	193100	1673861100	40550	40550	40550	40550	0
102	20250220	193000	1673861100	40550	40550	40550	40550	0
103	20250220	192900	1673861100	40550	40550	40550	40550	0
104	20250220	192800	1673861100	40550	40550	40550	40550	0
105	20250220	192700	1673861100	40550	40550	40550	40550	0
106	20250220	192600	1673861100	40550	40550	40550	40550	0
107	20250220	192500	1673861100	40550	40550	40550	40550	0
108	20250220	192400	1673861100	40550	40550	40550	40550	0
109	20250220	192300	1673861100	40550	40550	40550	40550	0
110	20250220	192200	1673861100	40550	40550	40550	40550	0
111	20250220	192100	1673861100	40550	40550	40550	40550	0
112	20250220	192000	1673861100	40550	40550	40550	40550	0
113	20250220	191900	1673861100	40550	40550	40550	40550	0
114	20250220	191800	1673861100	40550	40550	40550	40550	0
115	20250220	191700	1673861100	40550	40550	40550	40550	0
116	20250220	191600	1673861100	40550	40550	40550	40550	0
117	20250220	191500	1673861100	40550	40550	40550	40550	0
118	20250220	191400	1673861100	40550	40550	40550	40550	0
119	20250220	191300	1673861100	40550	40550	40550	40550	0
120	20250220	191200	1673861100	40550	40550	40550	40550	0
121	20250220	191100	1673861100	40550	40550	40550	40550	0
122	20250220	191000	1673861100	40550	40550	40550	40550	523
123	20250220	190900	1673861100	40550	40550	40550	40550	0
124	20250220	190800	1673861100	40550	40550	40550	40550	0
125	20250220	190700	1673861100	40550	40550	40550	40550	0
126	20250220	190600	1673861100	40550	40550	40550	40550	0
127	20250220	190500	1673861100	40550	40550	40550	40550	0
128	20250220	190400	1673861100	40550	40550	40550	40550	0
129	20250220	190300	1673861100	40550	40550	40550	40550	0
130	20250220	190200	1673861100	40550	40550	40550	40550	0
131	20250220	190100	1673861100	40550	40550	40550	40550	0
132	20250220	190000	1673861100	40550	40550	40550	40550	0
133	20250220	185900	1673861100	40550	40550	40550	40550	0
134	20250220	185800	1673861100	40550	40550	40550	40550	0
135	20250220	185700	1673861100	40550	40550	40550	40550	0
136	20250220	185600	1673861100	40550	40550	40550	40550	0
137	20250220	185500	1673861100	40550	40550	40550	40550	0
138	20250220	185400	1673861100	40550	40550	40550	40550	0
139	20250220	185300	1673861100	40550	40550	40550	40550	0
140	20250220	185200	1673861100	40550	40550	40550	40550	0
141	20250220	185100	1673861100	40550	40550	40550	40550	0
142	20250220	185000	1673861100	40550	40550	40550	40550	0
143	20250220	184900	1673861100	40550	40550	40550	40550	0
144	20250220	184800	1673861100	40550	40550	40550	40550	0
145	20250220	184700	1673861100	40550	40550	40550	40550	0
146	20250220	184600	1673861100	40550	40550	40550	40550	0
147	20250220	184500	1673861100	40550	40550	40550	40550	0
148	20250220	184400	1673861100	40550	40550	40550	40550	0
149	20250220	184300	1673861100	40550	40550	40550	40550	0
150	20250220	184200	1673861100	40550	40550	40550	40550	0
151	20250220	184100	1673861100	40550	40550	40550	40550	0
152	20250220	184000	1673861100	40550	40550	40550	40550	523
153	20250220	183900	1673861100	40550	40550	40550	40550	0
154	20250220	183800	1673861100	40550	40550	40550	40550	0
155	20250220	183700	1673861100	40550	40550	40550	40550	0
156	20250220	183600	1673861100	40550	40550	40550	40550	0
157	20250220	183500	1673861100	40550	40550	40550	40550	0
158	20250220	183400	1673861100	40550	40550	40550	40550	0
159	20250220	183300	1673861100	40550	40550	40550	40550	0
160	20250220	183200	1673861100	40550	40550	40550	40550	0
161	20250220	183100	1673861100	40550	40550	40550	40550	0
162	20250220	183000	1673861100	40550	40550	40550	40550	0
163	20250220	182900	1673861100	40550	40550	40550	40550	0
164	20250220	182800	1673861100	40550	40550	40550	40550	0
165	20250220	182700	1673861100	40550	40550	40550	40550	0
166	20250220	182600	1673861100	40550	40550	40550	40550	0
167	20250220	182500	1673861100	40550	40550	40550	40550	0
168	20250220	182400	1673861100	40550	40550	40550	40550	0
169	20250220	182300	1673861100	40550	40550	40550	40550	0
170	20250220	182200	1673861100	40550	40550	40550	40550	0
171	20250220	182100	1673861100	40550	40550	40550	40550	0
172	20250220	182000	1673861100	40550	40550	40550	40550	0
173	20250220	181900	1673861100	40550	40550	40550	40550	0
174	20250220	181800	1673861100	40550	40550	40550	40550	0
175	20250220	181700	1673861100	40550	40550	40550	40550	0
176	20250220	181600	1673861100	40550	40550	40550	40550	0
177	20250220	181500	1673861100	40550	40550	40550	40550	0
178	20250220	181400	1673861100	40550	40550	40550	40550	0
179	20250220	181300	1673861100	40550	40550	40550	40550	0
180	20250220	181200	1673861100	40550	40550	40550	40550	0
181	20250220	181100	1673861100	40550	40550	40550	40550	0
182	20250220	181000	1673861100	40550	40550	40550	40550	523
183	20250220	180900	1673861100	40550	40550	40550	40550	0
184	20250220	180800	1673861100	40550	40550	40550	40550	0
185	20250220	180700	1673861100	40550	40550	40550	40550	0
186	20250220	180600	1673861100	40550	40550	40550	40550	0
187	20250220	180500	1673861100	40550	40550	40550	40550	0
188	20250220	180400	1673861100	40550	40550	40550	40550	0
189	20250220	180300	1673861100	40550	40550	40550	40550	0
190	20250220	180200	1673861100	40550	40550	40550	40550	0
191	20250220	180100	1673861100	40550	40550	40550	40550	0
192	20250220	180000	1673861100	40550	40550	40550	40550	0
193	20250220	175900	1673861100	40550	40550	40550	40550	0
194	20250220	175800	1673861100	40550	40550	40550	40550	0
195	20250220	175700	1673861100	40550	40550	40550	40550	0
196	20250220	175600	1673861100	40550	40550	40550	40550	0
197	20250220	175500	1673861100	40550	40550	40550	40550	0
198	20250220	175400	1673861100	40550	40550	40550	40550	0
199	20250220	175300	1673861100	40550	40550	40550	40550	0
200	20250220	175200	1673861100	40550	40550	40550	40550	0
201	20250220	175100	1673861100	40550	40550	40550	40550	0
202	20250220	175000	1673861100	40550	40550	40550	40550	0
203	20250220	174900	1673861100	40550	40550	40550	40550	0
204	20250220	174800	1673861100	40550	40550	40550	40550	0
205	20250220	174700	1673861100	40550	40550	40550	40550	0
206	20250220	174600	1673861100	40550	40550	40550	40550	0
207	20250220	174500	1673861100	40550	40550	40550	40550	0
208	20250220	174400	1673861100	40550	40550	40550	40550	0
209	20250220	174300	1673861100	40550	40550	40550	40550	0
210	20250220	174200	1673861100	40550	40550	40550	40550	0
211	20250220	174100	1673861100	40550	40550	40550	40550	0
212	20250220	174000	1673861100	40550	40550	40550	40550	523
213	20250220	173900	1673861100	40550	40550	40550	40550	0
214	20250220	173800	1673861100	40550	40550	40550	40550	0
215	20250220	173700	1673861100	40550	40550	40550	40550	0
216	20250220	173600	1673861100	40550	40550	40550	40550	0
217	20250220	173500	1673861100	40550	40550	40550	40550	0
218	20250220	173400	1673861100	40550	40550	40550	40550	0
219	20250220	173300	1673861100	40550	40550	40550	40550	0
220	20250220	173200	1673861100	40550	40550	40550	40550	0
221	20250220	173100	1673861100	40550	40550	40550	40550	0
222	20250220	173000	1673861100	40550	40550	40550	40550	0
223	20250220	172900	1673861100	40550	40550	40550	40550	0
224	20250220	172800	1673861100	40550	40550	40550	40550	0
225	20250220	172700	1673861100	40550	40550	40550	40550	0
226	20250220	172600	1673861100	40550	40550	40550	40550	0
227	20250220	172500	1673861100	40550	40550	40550	40550	0
228	20250220	172400	1673861100	40550	40550	40550	40550	0
229	20250220	172300	1673861100	40550	40550	40550	40550	0
230	20250220	172200	1673861100	40550	40550	40550	40550	0
231	20250220	172100	1673861100	40550	40550	40550	40550	0
232	20250220	172000	1673861100	40550	40550	40550	40550	0
233	20250220	171900	1673861100	40550	40550	40550	40550	0
234	20250220	171800	1673861100	40550	40550	40550	40550	0
235	20250220	171700	1673861100	40550	40550	40550	40550	0
236	20250220	171600	1673861100	40550	40550	40550	40550	0
237	20250220	171500	1673861100	40550	40550	40550	40550	0
238	20250220	171400	1673861100	40550	40550	40550	40550	0
239	20250220	171300	1673861100	40550	40550	40550	40550	0
240	20250220	171200	1673861100	40550	40550	40550	40550	0
241	20250220	171100	1673861100	40550	40550	40550	40550	0
242	20250220	171000	1673861100	40550	40550	40550	40550	523
243	20250220	170900	1673861100	40550	40550	40550	40550	0
244	20250220	170800	1673861100	40550	40550	40550	40550	0
245	20250220	170700	1673861100	40550	40550	40550	40550	0
246	20250220	170600	1673861100	40550	40550	40550	40550	0
247	20250220	170500	1673861100	40550	40550	40550	40550	0
248	20250220	170400	1673861100	40550	40550	40550	40550	0
249	20250220	170300	1673861100	40550	40550	40550	40550	0
250	20250220	170200	1673861100	40550	40550	40550	40550	0
251	20250220	170100	1673861100	40550	40550	40550	40550	0
252	20250220	170000	1673861100	40550	40550	40550	40550	0
253	20250220	165900	1673861100	40550	40550	40550	40550	0
254	20250220	165800	1673861100	40550	40550	40550	40550	0
255	20250220	165700	1673861100	40550	40550	40550	40550	0
256	20250220	165600	1673861100	40550	40550	40550	40550	0
257	20250220	165500	1673861100	40550	40550	40550	40550	0
258	20250220	165400	1673861100	40550	40550	40550	40550	0
259	20250220	165300	1673861100	40550	40550	40550	40550	0
260	20250220	165200	1673861100	40550	40550	40550	40550	0
261	20250220	165100	1673861100	40550	40550	40550	40550	0
262	20250220	165000	1673861100	40550	40550	40550	40550	0
263	20250220	164900	1673861100	40550	40550	40550	40550	0
264	20250220	164800	1673861100	40550	40550	40550	40550	0
265	20250220	164700	1673861100	40550	40550	40550	40550	0
266	20250220	164600	1673861100	40550	40550	40550	40550	0
267	20250220	164500	1673861100	40550	40550	40550	40550	0
268	20250220	164400	1673861100	40550	40550	40550	40550	0
269	20250220	164300	1673861100	40550	40550	40550	40550	0
270	20250220	164200	1673861100	40550	40550	40550	40550	0
271	20250220	164100	1673861100	40550	40550	40550	40550	0
272	20250220	164000	1673861100	40550	40550	40550	40550	523
273	20250220	163900	1673861100	40550	40550	40550	40550	0
274	20250220	163800	1673861100	40550	40550	40550	40550	0
275	20250220	163700	1673861100	40550	40550	40550	40550	0
276	20250220	163600	1673861100	40550	40550	40550	40550	0
277	20250220	163500	1673861100	40550	40550	40550	40550	0
278	20250220	163400	1673861100	40550	40550	40550	40550	0
279	20250220	163300	1673861100	40550	40550	40550	40550	0
280	20250220	163200	1673861100	40550	40550	40550	40550	0
281	20250220	163100	1673861100	40550	40550	40550	40550	0
282	20250220	163000	1673861100	40550	40550	40550	40550	0
283	20250220	162900	1673861100	40550	40550	40550	40550	0
284	20250220	162800	1673861100	40550	40550	40550	40550	0
285	20250220	162700	1673861100	40550	40550	40550	40550	0
286	20250220	162600	1673861100	40550	40550	40550	40550	0
287	20250220	162500	1673861100	40550	40550	40550	40550	0
288	20250220	162400	1673861100	40550	40550	40550	40550	0
289	20250220	162300	1673861100	40550	40550	40550	40550	0
290	20250220	162200	1673861100	40550	40550	40550	40550	0
291	20250220	162100	1673861100	40550	40550	40550	40550	0
292	20250220	162000	1673861100	40550	40550	40550	40550	0
293	20250220	161900	1673861100	40550	40550	40550	40550	0
294	20250220	161800	1673861100	40550	40550	40550	40550	0
295	20250220	161700	1673861100	40550	40550	40550	40550	0
296	20250220	161600	1673861100	40550	40550	40550	40550	0
297	20250220	161500	1673861100	40550	40550	40550	40550	0
298	20250220	161400	1673861100	40550	40550	40550	40550	0
299	20250220	161300	1673861100	40550	40550	40550	40550	0
300	20250220	161200	1673861100	40550	40550	40550	40550	0
301	20250220	161100	1673861100	40550	40550	40550	40550	0
302	20250220	161000	1673861100	40550	40550	40550	40550	523
303	20250220	160900	1673861100	40550	40550	40550	40550	0
304	20250220	160800	1673861100	40550	40550	40550	40550	0
305	20250220	160700	1673861100	40550	40550	40550	40550	0
306	20250220	160600	1673861100	40550	40550	40550	40550	0
307	20250220	160500	1673861100	40550	40550	40550	40550	0
308	20250220	160400	1673861100	40550	40550	40550	40550	0
309	20250220	160300	1673861100	40550	40550	40550	40550	0
310	20250220	160200	1673861100	40550	40550	40550	40550	0
311	20250220	160100	1673861100	40550	40550	40550	40550	0
312	20250220	160000	1673861100	40550	40550	40550	40550	0
313	20250220	155900	1673861100	40550	40550	40550	40550	0
314	20250220	155800	1673861100	40550	40550	40550	40550	0
315	20250220	155700	1673861100	40550	40550	40550	40550	0
316	20250220	155600	1673861100	40550	40550	40550	40550	0
317	20250220	155500	1673861100	40550	40550	40550	40550	0
318	20250220	155400	1673861100	40550	40550	40550	40550	0
319	20250220	155300	1673861100	40550	40550	40550	40550	0
320	20250220	155200	1673861100	40550	40550	40550	40550	0
321	20250220	155100	1673861100	40550	40550	40550	40550	0
322	20250220	155000	1673861100	40550	40550	40550	40550	0
323	20250220	154900	1673861100	40550	40550	40550	40550	0
324	20250220	154800	1673861100	40550	40550	40550	40550	0
325	20250220	154700	1673861100	40550	40550	40550	40550	0
326	20250220	154600	1673861100	40550	40550	40550	40550	0
327	20250220	154500	1673861100	40550	40550	40550	40550	0
328	20250220	154400	1673861100	40550	40550	40550	40550	0
329	20250220	154300	1673861100	40550	40550	40550	40550	0
330	20250220	154200	1673861100	40550	40550	40550	40550	0
331	20250220	154100	1673861100	40550	40550	40550	40550	0
332	20250220	154000	1673861100	40550	40550	40550	40550	523
333	20250220	153900	1673861100	40550	40550	40550	40550	0
334	20250220	153800	1673861100	40550	40550	40550	40550	0
335	20250220	153700	1673861100	40550	40550	40550	40550	0
336	20250220	153600	1673861100	40550	40550	40550	40550	0
337	20250220	153500	1673861100	40550	40550	40550	40550	0
338	20250220	153400	1673861100	40550	40550	40550	40550	0
339	20250220	153300	1673861100	40550	40550	40550	40550	0
340	20250220	153200	1673861100	40550	40550	40550	40550	0
341	20250220	153100	1673861100	40550	40550	40550	40550	0
342	20250220	153000	1673861100	40550	40550	40550	40550	523
343	20250220	152900	1652653450	40650	40650	40650	40650	0
344	20250220	152800	1652653450	40650	40650	40650	40650	0
345	20250220	152700	1652653450	40650	40650	40650	40650	0
346	20250220	152600	1652653450	40650	40650	40650	40650	0
347	20250220	152500	1652653450	40650	40650	40650	40650	0
348	20250220	152400	1652653450	40650	40650	40650	40650	0
349	20250220	152300	1652653450	40650	40650	40650	40650	0
350	20250220	152200	1652653450	40650	40650	40650	40650	0
351	20250220	152100	1652653450	40650	40650	40650	40650	0
352	20250220	152000	1652653450	40650	40650	40650	40650	0
353	20250220	151900	1652653450	40650	40750	40750	40650	44
354	20250220	151800	1650861800	40750	40750	40750	40750	5
355	20250220	151700	1650658050	40700	40600	40700	40600	35
356	20250220	151600	1649234200	40650	40650	40650	40650	10
357	20250220	151500	1648827700	40500	40700	40700	40500	1033
358	20250220	151400	1606940250	40750	40650	40750	40650	62
359	20250220	151300	1604415400	40700	40700	40700	40700	0
360	20250220	151200	1604415400	40700	40700	40700	40650	170
361	20250220	151100	1597504400	40650	40700	40700	40650	128
362	20250220	151000	1592295050	40650	40700	40700	40650	46
363	20250220	150900	1590423050	40700	40700	40700	40700	4
364	20250220	150800	1590260250	40700	40700	40700	40700	6
365	20250220	150700	1590016050	40700	40700	40700	40700	54
366	20250220	150600	1587818250	40700	40650	40700	40650	5
367	20250220	150500	1587614950	40750	40700	40750	40700	23
368	20250220	150400	1586678450	40650	40650	40650	40650	0
369	20250220	150300	1586678450	40650	40650	40700	40650	253
370	20250220	150200	1576386500	40700	40650	40700	40650	135
371	20250220	150100	1570897200	40700	40650	40700	40650	5
372	20250220	150000	1570693900	40700	40700	40700	40700	27
373	20250220	145900	1569595000	40650	40700	40700	40650	12
374	20250220	145800	1569106700	40650	40700	40700	40650	36
375	20250220	145700	1567641550	40700	40700	40700	40700	8
376	20250220	145600	1567315950	40650	40650	40650	40650	4
377	20250220	145500	1567153350	40650	40650	40750	40650	5
378	20250220	145400	1566949900	40700	40650	40700	40650	77
379	20250220	145300	1563816050	40650	40650	40650	40650	1
380	20250220	145200	1563775400	40650	40650	40650	40650	2
381	20250220	145100	1563694100	40650	40650	40650	40650	10
382	20250220	145000	1563287600	40600	40650	40650	40600	47
383	20250220	144900	1561377450	40600	40600	40600	40600	1
384	20250220	144800	1561336850	40650	40650	40650	40650	10
385	20250220	144700	1560930350	40650	40700	40700	40650	218
386	20250220	144600	1552061850	40750	40750	40750	40750	0
387	20250220	144500	1552061850	40750	40750	40750	40700	16
388	20250220	144400	1551410050	40700	40700	40700	40700	11
389	20250220	144300	1550962350	40750	40700	40750	40700	34
390	20250220	144200	1549578300	40700	40700	40700	40700	10
391	20250220	144100	1549171300	40700	40700	40700	40700	11
392	20250220	144000	1548723600	40700	40650	40700	40650	7
393	20250220	143900	1548438900	40650	40650	40650	40650	1
394	20250220	143800	1548398250	40750	40750	40750	40750	0
395	20250220	143700	1548398250	40750	40750	40750	40750	0
396	20250220	143600	1548398250	40750	40750	40750	40750	10
397	20250220	143500	1547990750	40750	40650	40750	40650	7
398	20250220	143400	1547705900	40750	40650	40750	40650	196
399	20250220	143300	1539729450	40600	40600	40600	40600	1
400	20250220	143200	1539688850	40600	40600	40600	40600	184
401	20250220	143100	1532218450	40600	40650	40650	40600	12
402	20250220	143000	1531731150	40650	40600	40650	40600	4
403	20250220	142900	1531568600	40600	40600	40600	40600	6
404	20250220	142800	1531325000	40600	40650	40650	40600	2
405	20250220	142700	1531243750	40650	40650	40650	40600	3
406	20250220	142600	1531121850	40600	40600	40600	40600	124
407	20250220	142500	1526087450	40600	40600	40600	40600	5
408	20250220	142400	1525884450	40550	40600	40600	40550	35
409	20250220	142300	1524465150	40600	40600	40650	40600	77
410	20250220	142200	1521337950	40600	40650	40650	40600	104
411	20250220	142100	1517115500	40650	40650	40650	40650	15
412	20250220	142000	1516505750	40750	40500	40750	40500	340
413	20250220	141900	1502705150	40500	40500	40500	40500	6
414	20250220	141800	1502462150	40550	40550	40550	40500	258
415	20250220	141700	1492000500	40550	40550	40550	40550	169
416	20250220	141600	1485147550	40550	40550	40550	40550	7
417	20250220	141500	1484863700	40600	40600	40600	40550	53
418	20250220	141400	1482711950	40700	40600	40700	40550	169
419	20250220	141300	1475842950	40600	40600	40600	40600	17
420	20250220	141200	1475152750	40600	40600	40600	40600	17
421	20250220	141100	1474462550	40600	40700	40700	40600	307
422	20250220	141000	1461984000	40750	40800	40850	40750	23
423	20250220	140900	1461045900	40800	40800	40800	40800	22
424	20250220	140800	1460148300	40800	40800	40850	40800	52
425	20250220	140700	1458025450	40800	40800	40800	40750	107
426	20250220	140600	1453661800	40800	40750	40800	40750	13
427	20250220	140500	1453131450	40800	40750	40800	40750	3
428	20250220	140400	1453009150	40750	40800	40800	40750	139
429	20250220	140300	1447338250	40800	40800	40800	40800	5
430	20250220	140200	1447134250	40800	40850	40850	40800	64
431	20250220	140100	1444519950	40850	40900	40900	40850	8
432	20250220	140000	1444193100	40850	40850	40900	40850	3
433	20250220	135900	1444070500	40900	40900	40900	40850	5
434	20250220	135800	1443866050	40850	40850	40850	40850	4
435	20250220	135700	1443702650	40850	40850	40900	40850	39
436	20250220	135600	1442108650	40850	40850	40850	40850	1
437	20250220	135500	1442067800	40900	40900	40900	40850	37
438	20250220	135400	1440555600	40850	40850	40850	40850	2
439	20250220	135300	1440473900	40850	40850	40850	40850	5
440	20250220	135200	1440269650	40850	40800	40850	40800	46
441	20250220	135100	1438391000	40800	40750	40800	40750	206
442	20250220	135000	1429994500	40750	40750	40750	40750	9
443	20250220	134900	1429627750	40700	40700	40700	40700	9
444	20250220	134800	1429261450	40700	40700	40750	40700	23
445	20250220	134700	1428325300	40650	40650	40650	40650	4
446	20250220	134600	1428162700	40700	40700	40700	40700	123
447	20250220	134500	1423156600	40650	40700	40700	40650	25
448	20250220	134400	1422140250	40650	40650	40650	40650	11
449	20250220	134300	1421693100	40650	40700	40700	40650	75
450	20250220	134200	1418644100	40700	40700	40750	40700	25
451	20250220	134100	1417626100	40700	40700	40700	40700	28
452	20250220	134000	1416486500	40700	40700	40700	40700	3
453	20250220	133900	1416364400	40700	40750	40750	40700	6
454	20250220	133800	1416119950	40650	40650	40650	40650	0
455	20250220	133700	1416119950	40650	40700	40700	40650	11
456	20250220	133600	1415672450	40700	40700	40700	40700	0
457	20250220	133500	1415672450	40700	40700	40700	40700	5
458	20250220	133400	1415468950	40700	40700	40700	40700	16
459	20250220	133300	1414817750	40650	40650	40650	40650	0
460	20250220	133200	1414817750	40650	40650	40650	40650	4
461	20250220	133100	1414655150	40700	40700	40700	40700	2
462	20250220	133000	1414573750	40750	40750	40750	40700	5
463	20250220	132900	1414370050	40600	40650	40650	40600	46
464	20250220	132800	1412500200	40650	40650	40650	40650	3
465	20250220	132700	1412378250	40550	40550	40550	40550	64
466	20250220	132600	1409783050	40550	40600	40650	40500	453
467	20250220	132500	1391419850	40600	40600	40600	40600	1
468	20250220	132400	1391379250	40600	40650	40650	40600	53
469	20250220	132300	1389225450	40700	40700	40700	40700	114
470	20250220	132200	1384585650	40700	40700	40700	40700	0
471	20250220	132100	1384585650	40700	40800	40800	40700	136
472	20250220	132000	1379040700	40850	40850	40850	40850	2
473	20250220	131900	1378959000	40800	40800	40800	40800	3
474	20250220	131800	1378836600	40800	40800	40800	40800	9
475	20250220	131700	1378469400	40700	40850	40850	40700	991
476	20250220	131600	1338074350	40850	40850	40850	40850	201
477	20250220	131500	1329863500	40900	40900	40900	40900	0
478	20250220	131400	1329863500	40900	40900	40900	40900	0
479	20250220	131300	1329863500	40900	40900	40900	40900	4
480	20250220	131200	1329699900	40900	41000	41000	40900	203
481	20250220	131100	1321390950	41000	40950	41000	40950	7
482	20250220	131000	1321104150	41050	41000	41050	41000	4
483	20250220	130900	1320940100	41000	40950	41000	40950	16
484	20250220	130800	1320284400	40950	40950	40950	40950	1
485	20250220	130700	1320243450	40950	40950	40950	40950	0
486	20250220	130600	1320243450	40950	41000	41000	40950	125
487	20250220	130500	1315119900	41000	41000	41000	41000	4
488	20250220	130400	1314955900	41050	41100	41100	41050	137
489	20250220	130300	1309330350	41200	41200	41200	41200	3
490	20250220	130200	1309206750	41150	41150	41150	41150	83
491	20250220	130100	1305791300	41150	41150	41150	41150	48
492	20250220	130000	1303816100	41100	41100	41150	41100	72
493	20250220	125900	1300856750	41100	41100	41100	41100	1
494	20250220	125800	1300815650	41100	41100	41100	41100	0
495	20250220	125700	1300815650	41100	41100	41100	41100	4
496	20250220	125600	1300651250	41050	41050	41050	41050	25
497	20250220	125500	1299625000	41100	41100	41100	41000	113
498	20250220	125400	1294981100	41100	41100	41100	41100	100
499	20250220	125300	1290871100	41150	41150	41150	41150	0
500	20250220	125200	1290871100	41150	41150	41150	41150	1
501	20250220	125100	1290829950	41150	41150	41150	41150	5
502	20250220	125000	1290624200	41150	41000	41150	41000	322
503	20250220	124900	1277411300	41100	41100	41100	41100	0
504	20250220	124800	1277411300	41100	41050	41100	41050	7
505	20250220	124700	1277123650	41050	41050	41050	41050	1
506	20250220	124600	1277082600	41100	41100	41100	41100	1
507	20250220	124500	1277041500	41050	41050	41050	41000	7
508	20250220	124400	1276754200	41050	41050	41050	41050	6
509	20250220	124300	1276507900	41050	41100	41100	41050	6
510	20250220	124200	1276261550	41050	41100	41100	41050	3
511	20250220	124100	1276138350	41100	41150	41150	41100	3
512	20250220	124000	1276015000	41150	41100	41150	41100	65
513	20250220	123900	1273341350	41100	41150	41150	41100	7
514	20250220	123800	1273053500	41150	41150	41150	41150	10
515	20250220	123700	1272642000	41150	41150	41150	41150	2
516	20250220	123600	1272559700	41100	41100	41100	41100	11
517	20250220	123500	1272107600	41150	41100	41150	41100	14
518	20250220	123400	1271531600	41000	41000	41000	41000	4
519	20250220	123300	1271367600	41150	40950	41150	40950	134
520	20250220	123200	1265866800	40950	40950	40950	40950	1
521	20250220	123100	1265825850	40950	40950	40950	40950	0
522	20250220	123000	1265825850	40950	41000	41000	40950	427
523	20250220	122900	1248330550	41050	41050	41050	41050	131
524	20250220	122800	1242953000	41100	41100	41100	41100	202
525	20250220	122700	1234650800	41100	41100	41100	41100	4
526	20250220	122600	1234486400	41100	41100	41100	41100	2
527	20250220	122500	1234404200	41150	41150	41150	41150	0
528	20250220	122400	1234404200	41150	41150	41150	41150	11
529	20250220	122300	1233951550	41150	41150	41150	41100	43
530	20250220	122200	1232182300	41150	41150	41150	41150	2
531	20250220	122100	1232100000	41150	41150	41150	41150	0
532	20250220	122000	1232100000	41150	41150	41150	41150	17
533	20250220	121900	1231400450	41150	41150	41150	41150	0
534	20250220	121800	1231400450	41150	41150	41150	41150	39
535	20250220	121700	1229795600	41150	41150	41150	41150	6
536	20250220	121600	1229548700	41200	41200	41200	41200	2
537	20250220	121500	1229466300	41150	41150	41150	41150	3
538	20250220	121400	1229342850	41150	41150	41150	41150	0
539	20250220	121300	1229342850	41150	41150	41150	41100	17
540	20250220	121200	1228643500	41150	41200	41200	41150	7
541	20250220	121100	1228355400	41150	41250	41250	41150	153
542	20250220	121000	1222059350	41250	41250	41250	41250	0
543	20250220	120900	1222059350	41250	41250	41250	41250	0
544	20250220	120800	1222059350	41250	41200	41250	41150	118
545	20250220	120700	1217197450	41150	41150	41150	41150	0
546	20250220	120600	1217197450	41150	41150	41150	41150	33
547	20250220	120500	1215839500	41100	41100	41100	41100	24
548	20250220	120400	1214853100	41200	41200	41200	41200	1
549	20250220	120300	1214811900	41150	41200	41200	41100	105
550	20250220	120200	1210495650	41150	41200	41200	41150	8
551	20250220	120100	1210166250	41250	41150	41250	41150	26
552	20250220	120000	1209096050	41200	41300	41300	41200	94
553	20250220	115900	1205220250	41300	41300	41300	41300	336
554	20250220	115800	1191343450	41350	41400	41400	41350	89
555	20250220	115700	1187662750	41400	41400	41400	41400	6
556	20250220	115600	1187414350	41450	41450	41450	41450	0
557	20250220	115500	1187414350	41450	41400	41450	41400	21
558	20250220	115400	1186544550	41400	41400	41400	41400	0
559	20250220	115300	1186544550	41400	41400	41400	41400	3
560	20250220	115200	1186420350	41400	41350	41400	41350	8
561	20250220	115100	1186089500	41400	41400	41400	41400	1
562	20250220	115000	1186048100	41400	41450	41450	41400	374
563	20250220	114900	1170563500	41400	41400	41400	41400	0
564	20250220	114800	1170563500	41400	41450	41450	41400	199
565	20250220	114700	1162324700	41450	41500	41500	41450	26
566	20250220	114600	1161246950	41500	41550	41550	41500	19
567	20250220	114500	1160458400	41500	41500	41500	41500	3
568	20250220	114400	1160333900	41500	41500	41500	41500	100
569	20250220	114300	1156183900	41500	41500	41500	41500	11
570	20250220	114200	1155727400	41550	41550	41550	41550	3
571	20250220	114100	1155602750	41500	41500	41500	41500	56
572	20250220	114000	1153278750	41500	41500	41550	41500	31
573	20250220	113900	1151991750	41500	41500	41500	41500	0
574	20250220	113800	1151991750	41500	41550	41550	41500	102
575	20250220	113700	1147758700	41500	41550	41550	41500	9
576	20250220	113600	1147384800	41500	41550	41550	41500	25
577	20250220	113500	1146346250	41550	41550	41550	41550	0
578	20250220	113400	1146346250	41550	41550	41550	41550	1
579	20250220	113300	1146304700	41550	41500	41550	41500	30
580	20250220	113200	1145058450	41550	41550	41550	41400	11
581	20250220	113100	1144601700	41400	41450	41550	41400	17
582	20250220	113000	1143896450	41550	41500	41550	41500	180
583	20250220	112900	1136420950	41400	41400	41400	41400	0
584	20250220	112800	1136420950	41400	41500	41500	41400	25
585	20250220	112700	1135385450	41450	41400	41450	41400	87
586	20250220	112600	1131782350	41450	41500	41550	41450	106
587	20250220	112500	1127386450	41500	41550	41550	41500	499
588	20250220	112400	1106672700	41600	41600	41600	41600	30
589	20250220	112300	1105424700	41600	41600	41600	41600	0
590	20250220	112200	1105424700	41600	41600	41600	41600	33
591	20250220	112100	1104051900	41600	41600	41600	41600	21
592	20250220	112000	1103178300	41600	41600	41600	41600	50
593	20250220	111900	1101098300	41600	41600	41600	41600	39
594	20250220	111800	1099475900	41600	41650	41650	41600	9
595	20250220	111700	1099101100	41600	41650	41650	41500	158
596	20250220	111600	1092541700	41550	41550	41600	41550	85
597	20250220	111500	1089008250	41500	41500	41500	41500	5
598	20250220	111400	1088800750	41600	41500	41600	41500	6
599	20250220	111300	1088551450	41600	41550	41650	41500	573
600	20250220	111200	1064722050	41550	41500	41550	41500	100
601	20250220	111100	1060571200	41500	41450	41500	41450	268
602	20250220	111000	1049460850	41400	41450	41450	41400	56
603	20250220	110900	1047139850	41450	41450	41450	41450	67
604	20250220	110800	1044362700	41450	41450	41450	41450	201
605	20250220	110700	1036031250	41450	41450	41450	41450	29
606	20250220	110600	1034829200	41450	41450	41500	41450	103
607	20250220	110500	1030559800	41450	41350	41450	41350	233
608	20250220	110400	1020913400	41350	41350	41350	41350	1
609	20250220	110300	1020872050	41350	41400	41400	41350	97
610	20250220	110200	1016858150	41400	41400	41400	41400	18
611	20250220	110100	1016112950	41400	41400	41400	41400	18
612	20250220	110000	1015367750	41400	41300	41400	41300	37
613	20250220	105900	1013837150	41300	41300	41300	41300	41
614	20250220	105800	1012143850	41300	41300	41300	41300	1
615	20250220	105700	1012102550	41300	41300	41300	41300	0
616	20250220	105600	1012102550	41300	41350	41350	41300	50
617	20250220	105500	1010035450	41350	41300	41350	41300	108
618	20250220	105400	1005571400	41250	41250	41250	41250	99
619	20250220	105300	1001487650	41250	41300	41300	41250	103
620	20250220	105200	997235150	41300	41300	41300	41300	13
621	20250220	105100	996698250	41300	41300	41300	41300	5
622	20250220	105000	996491750	41400	41250	41400	41250	284
623	20250220	104900	984767500	41250	41250	41250	41250	8
624	20250220	104800	984437500	41200	41150	41200	41150	10
625	20250220	104700	984025550	41250	41250	41250	41250	1
626	20250220	104600	983984300	41250	41050	41250	41050	457
627	20250220	104500	965178850	41050	41050	41050	41050	0
628	20250220	104400	965178850	41050	41000	41050	41000	274
629	20250220	104300	953944650	41000	41000	41050	41000	319
630	20250220	104200	940855650	41000	41000	41000	41000	0
631	20250220	104100	940855650	41000	41050	41050	41000	203
632	20250220	104000	932529050	41050	41050	41050	41050	1
633	20250220	103900	932488000	41050	41050	41050	41050	4
634	20250220	103800	932323800	41100	41100	41100	41100	4
635	20250220	103700	932159400	41100	41100	41100	41100	62
636	20250220	103600	929611200	41050	41100	41100	41050	13
637	20250220	103500	929077450	41050	41050	41050	41050	2
638	20250220	103400	928995350	41100	41100	41100	41100	31
639	20250220	103300	927721250	41100	41100	41100	41100	7
640	20250220	103200	927433550	41100	41100	41100	41100	1
641	20250220	103100	927392450	41150	41150	41150	41150	6
642	20250220	103000	927145550	41150	41150	41150	41150	3
643	20250220	102900	927022100	41150	41200	41200	41150	5
644	20250220	102800	926816200	41200	41050	41200	41050	184
645	20250220	102700	919246350	41050	41050	41050	41050	48
646	20250220	102600	917275950	41050	41100	41100	41050	295
647	20250220	102500	905152300	41150	41100	41150	41100	13
648	20250220	102400	904617400	41100	41200	41200	41100	150
649	20250220	102300	898440550	41200	41200	41200	41200	1
650	20250220	102200	898399350	41200	41200	41200	41200	4
651	20250220	102100	898234550	41200	41100	41200	41100	183
652	20250220	102000	890696250	41050	41150	41150	41050	85
653	20250220	101900	887206800	41050	41100	41100	41050	38
654	20250220	101800	885645250	41050	41050	41050	41050	131
655	20250220	101700	880267700	41000	41000	41000	41000	108
656	20250220	101600	875839700	40950	40850	41000	40850	316
657	20250220	101500	862894700	40800	40950	40950	40800	241
658	20250220	101400	853051450	40950	41100	41100	40900	849
659	20250220	101300	818288900	41100	41000	41100	40950	302
660	20250220	101200	805907450	41050	41000	41050	41000	38
661	20250220	101100	804348450	40950	41050	41050	40950	126
662	20250220	101000	799182650	41000	41100	41100	41000	126
663	20250220	100900	794010350	41100	41200	41200	41050	605
664	20250220	100800	769134250	41200	41200	41200	41150	28
665	20250220	100700	767980700	41200	41200	41200	41200	0
666	20250220	100600	767980700	41200	41200	41200	41150	296
667	20250220	100500	755788600	41200	41200	41200	41200	6
668	20250220	100400	755541400	41200	41200	41250	41200	435
669	20250220	100300	737619350	41200	41200	41300	41200	103
670	20250220	100200	733375550	41200	41250	41250	41200	330
671	20250220	100100	719777100	41250	41250	41250	41250	2
672	20250220	100000	719694600	41250	41350	41350	41250	41
673	20250220	095900	718001750	41350	41450	41450	41350	386
674	20250220	095800	702024500	41450	41450	41450	41450	9
675	20250220	095700	701651450	41450	41450	41500	41450	4
676	20250220	095600	701485550	41400	41550	41550	41400	68
677	20250220	095500	698665900	41600	41400	41600	41400	239
678	20250220	095400	688765750	41300	41300	41300	41300	20
679	20250220	095300	687939750	41300	41200	41400	41200	41
680	20250220	095200	686246550	41250	41350	41350	41250	400
681	20250220	095100	669714100	41400	41500	41500	41400	317
682	20250220	095000	656581550	41500	41450	41500	41450	243
683	20250220	094900	646498700	41400	41400	41450	41400	126
684	20250220	094800	641281800	41500	41300	41500	41300	137
685	20250220	094700	635614000	41300	41500	41500	41300	258
686	20250220	094600	624926700	41550	41600	41600	41550	149
687	20250220	094500	618735700	41600	41600	41600	41600	15
688	20250220	094400	618111700	41600	41600	41600	41600	128
689	20250220	094300	612786900	41600	41750	41750	41600	571
690	20250220	094200	589002100	41750	41800	41800	41700	390
691	20250220	094100	572733500	41800	41700	41800	41700	234
692	20250220	094000	562964400	41700	41650	41700	41600	677
693	20250220	093900	534740900	41650	41550	41650	41550	220
694	20250220	093800	525588900	41500	41550	41550	41500	13
695	20250220	093700	525049350	41500	41500	41600	41500	68
696	20250220	093600	522223900	41450	41550	41550	41450	257
697	20250220	093500	511548600	41550	41350	41550	41350	222
698	20250220	093400	502333650	41350	41400	41400	41350	357
699	20250220	093300	487571200	41350	41450	41500	41350	170
700	20250220	093200	480530500	41450	41250	41500	41250	716
701	20250220	093100	450887300	41250	41200	41250	41150	44
702	20250220	093000	449074350	41150	41250	41250	41150	59
703	20250220	092900	446642250	41250	41150	41250	41150	50
704	20250220	092800	444581100	41200	41150	41200	41150	23
705	20250220	092700	443634350	41100	41300	41300	41100	307
706	20250220	092600	430991000	41300	41250	41300	41250	68
707	20250220	092500	428182700	41250	41300	41350	41250	149
708	20250220	092400	422036000	41350	41300	41350	41200	690
709	20250220	092300	393571300	41250	41200	41300	41200	108
710	20250220	092200	389117400	41150	41200	41200	41150	50
711	20250220	092100	387057450	41200	41150	41200	40950	1244
712	20250220	092000	336006250	41150	41150	41150	41100	12
713	20250220	091900	335512500	41150	41250	41250	41150	253
714	20250220	091800	325091550	41300	41300	41300	41250	177
715	20250220	091700	317783450	41300	41350	41400	41300	15
716	20250220	091600	317163250	41300	41450	41450	41300	219
717	20250220	091500	308111850	41350	41300	41500	41300	340
718	20250220	091400	294034850	41350	41350	41350	41350	13
719	20250220	091300	293497300	41300	41300	41350	41300	375
720	20250220	091200	278008800	41300	41550	41550	41150	836
721	20250220	091100	243531150	41450	41400	41550	41300	545
722	20250220	091000	220934600	41400	41350	41400	41350	105
723	20250220	090900	216591450	41350	41300	41350	41300	96
724	20250220	090800	212625550	41300	41200	41300	41150	205
725	20250220	090700	204173000	41250	41150	41300	41150	219
726	20250220	090600	195143400	41150	41450	41450	41150	236
727	20250220	090500	185410350	41400	41400	41450	41300	464
728	20250220	090400	166212250	40600	41050	41500	40600	1218
729	20250220	090300	115852850	41050	40800	41050	40800	180
730	20250220	090200	108484450	40750	40750	40750	40750	20
731	20250220	090100	107669450	40500	40500	40700	40350	480
732	20250220	090000	88223850	40550	41150	41500	40550	2142