KissMeData/140860/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202700	2947165500	230000	230000	230000	230000	544
3	20250213	202600	2947165500	230000	230000	230000	230000	0
4	20250213	202500	2947165500	230000	230000	230000	230000	0
5	20250213	202400	2947165500	230000	230000	230000	230000	0
6	20250213	202300	2947165500	230000	230000	230000	230000	0
7	20250213	202200	2947165500	230000	230000	230000	230000	0
8	20250213	202100	2947165500	230000	230000	230000	230000	0
9	20250213	202000	2947165500	230000	230000	230000	230000	0
10	20250213	201900	2947165500	230000	230000	230000	230000	0
11	20250213	201800	2947165500	230000	230000	230000	230000	0
12	20250213	201700	2947165500	230000	230000	230000	230000	0
13	20250213	201600	2947165500	230000	230000	230000	230000	0
14	20250213	201500	2947165500	230000	230000	230000	230000	0
15	20250213	201400	2947165500	230000	230000	230000	230000	0
16	20250213	201300	2947165500	230000	230000	230000	230000	0
17	20250213	201200	2947165500	230000	230000	230000	230000	0
18	20250213	201100	2947165500	230000	230000	230000	230000	0
19	20250213	201000	2947165500	230000	230000	230000	230000	0
20	20250213	200900	2947165500	230000	230000	230000	230000	0
21	20250213	200800	2947165500	230000	230000	230000	230000	0
22	20250213	200700	2947165500	230000	230000	230000	230000	0
23	20250213	200600	2947165500	230000	230000	230000	230000	0
24	20250213	200500	2947165500	230000	230000	230000	230000	0
25	20250213	200400	2947165500	230000	230000	230000	230000	0
26	20250213	200300	2947165500	230000	230000	230000	230000	0
27	20250213	200200	2947165500	230000	230000	230000	230000	0
28	20250213	200100	2947165500	230000	230000	230000	230000	0
29	20250213	200000	2947165500	230000	230000	230000	230000	0
30	20250213	195900	2947165500	230000	230000	230000	230000	0
31	20250213	195800	2947165500	230000	230000	230000	230000	0
32	20250213	195700	2947165500	230000	230000	230000	230000	544
33	20250213	195600	2947165500	230000	230000	230000	230000	0
34	20250213	195500	2947165500	230000	230000	230000	230000	0
35	20250213	195400	2947165500	230000	230000	230000	230000	0
36	20250213	195300	2947165500	230000	230000	230000	230000	0
37	20250213	195200	2947165500	230000	230000	230000	230000	0
38	20250213	195100	2947165500	230000	230000	230000	230000	0
39	20250213	195000	2947165500	230000	230000	230000	230000	0
40	20250213	194900	2947165500	230000	230000	230000	230000	0
41	20250213	194800	2947165500	230000	230000	230000	230000	0
42	20250213	194700	2947165500	230000	230000	230000	230000	0
43	20250213	194600	2947165500	230000	230000	230000	230000	0
44	20250213	194500	2947165500	230000	230000	230000	230000	0
45	20250213	194400	2947165500	230000	230000	230000	230000	0
46	20250213	194300	2947165500	230000	230000	230000	230000	0
47	20250213	194200	2947165500	230000	230000	230000	230000	0
48	20250213	194100	2947165500	230000	230000	230000	230000	0
49	20250213	194000	2947165500	230000	230000	230000	230000	0
50	20250213	193900	2947165500	230000	230000	230000	230000	0
51	20250213	193800	2947165500	230000	230000	230000	230000	0
52	20250213	193700	2947165500	230000	230000	230000	230000	0
53	20250213	193600	2947165500	230000	230000	230000	230000	0
54	20250213	193500	2947165500	230000	230000	230000	230000	0
55	20250213	193400	2947165500	230000	230000	230000	230000	0
56	20250213	193300	2947165500	230000	230000	230000	230000	0
57	20250213	193200	2947165500	230000	230000	230000	230000	0
58	20250213	193100	2947165500	230000	230000	230000	230000	0
59	20250213	193000	2947165500	230000	230000	230000	230000	0
60	20250213	192900	2947165500	230000	230000	230000	230000	0
61	20250213	192800	2947165500	230000	230000	230000	230000	0
62	20250213	192700	2947165500	230000	230000	230000	230000	544
63	20250213	192600	2947165500	230000	230000	230000	230000	0
64	20250213	192500	2947165500	230000	230000	230000	230000	0
65	20250213	192400	2947165500	230000	230000	230000	230000	0
66	20250213	192300	2947165500	230000	230000	230000	230000	0
67	20250213	192200	2947165500	230000	230000	230000	230000	0
68	20250213	192100	2947165500	230000	230000	230000	230000	0
69	20250213	192000	2947165500	230000	230000	230000	230000	0
70	20250213	191900	2947165500	230000	230000	230000	230000	0
71	20250213	191800	2947165500	230000	230000	230000	230000	0
72	20250213	191700	2947165500	230000	230000	230000	230000	0
73	20250213	191600	2947165500	230000	230000	230000	230000	0
74	20250213	191500	2947165500	230000	230000	230000	230000	0
75	20250213	191400	2947165500	230000	230000	230000	230000	0
76	20250213	191300	2947165500	230000	230000	230000	230000	0
77	20250213	191200	2947165500	230000	230000	230000	230000	0
78	20250213	191100	2947165500	230000	230000	230000	230000	0
79	20250213	191000	2947165500	230000	230000	230000	230000	0
80	20250213	190900	2947165500	230000	230000	230000	230000	0
81	20250213	190800	2947165500	230000	230000	230000	230000	0
82	20250213	190700	2947165500	230000	230000	230000	230000	0
83	20250213	190600	2947165500	230000	230000	230000	230000	0
84	20250213	190500	2947165500	230000	230000	230000	230000	0
85	20250213	190400	2947165500	230000	230000	230000	230000	0
86	20250213	190300	2947165500	230000	230000	230000	230000	0
87	20250213	190200	2947165500	230000	230000	230000	230000	0
88	20250213	190100	2947165500	230000	230000	230000	230000	0
89	20250213	190000	2947165500	230000	230000	230000	230000	0
90	20250213	185900	2947165500	230000	230000	230000	230000	0
91	20250213	185800	2947165500	230000	230000	230000	230000	0
92	20250213	185700	2947165500	230000	230000	230000	230000	544
93	20250213	185600	2947165500	230000	230000	230000	230000	0
94	20250213	185500	2947165500	230000	230000	230000	230000	0
95	20250213	185400	2947165500	230000	230000	230000	230000	0
96	20250213	185300	2947165500	230000	230000	230000	230000	0
97	20250213	185200	2947165500	230000	230000	230000	230000	0
98	20250213	185100	2947165500	230000	230000	230000	230000	0
99	20250213	185000	2947165500	230000	230000	230000	230000	0
100	20250213	184900	2947165500	230000	230000	230000	230000	0
101	20250213	184800	2947165500	230000	230000	230000	230000	0
102	20250213	184700	2947165500	230000	230000	230000	230000	0
103	20250213	184600	2947165500	230000	230000	230000	230000	0
104	20250213	184500	2947165500	230000	230000	230000	230000	0
105	20250213	184400	2947165500	230000	230000	230000	230000	0
106	20250213	184300	2947165500	230000	230000	230000	230000	0
107	20250213	184200	2947165500	230000	230000	230000	230000	0
108	20250213	184100	2947165500	230000	230000	230000	230000	0
109	20250213	184000	2947165500	230000	230000	230000	230000	0
110	20250213	183900	2947165500	230000	230000	230000	230000	0
111	20250213	183800	2947165500	230000	230000	230000	230000	0
112	20250213	183700	2947165500	230000	230000	230000	230000	0
113	20250213	183600	2947165500	230000	230000	230000	230000	0
114	20250213	183500	2947165500	230000	230000	230000	230000	0
115	20250213	183400	2947165500	230000	230000	230000	230000	0
116	20250213	183300	2947165500	230000	230000	230000	230000	0
117	20250213	183200	2947165500	230000	230000	230000	230000	0
118	20250213	183100	2947165500	230000	230000	230000	230000	0
119	20250213	183000	2947165500	230000	230000	230000	230000	0
120	20250213	182900	2947165500	230000	230000	230000	230000	0
121	20250213	182800	2947165500	230000	230000	230000	230000	0
122	20250213	182700	2947165500	230000	230000	230000	230000	544
123	20250213	182600	2947165500	230000	230000	230000	230000	0
124	20250213	182500	2947165500	230000	230000	230000	230000	0
125	20250213	182400	2947165500	230000	230000	230000	230000	0
126	20250213	182300	2947165500	230000	230000	230000	230000	0
127	20250213	182200	2947165500	230000	230000	230000	230000	0
128	20250213	182100	2947165500	230000	230000	230000	230000	0
129	20250213	182000	2947165500	230000	230000	230000	230000	0
130	20250213	181900	2947165500	230000	230000	230000	230000	0
131	20250213	181800	2947165500	230000	230000	230000	230000	0
132	20250213	181700	2947165500	230000	230000	230000	230000	0
133	20250213	181600	2947165500	230000	230000	230000	230000	0
134	20250213	181500	2947165500	230000	230000	230000	230000	0
135	20250213	181400	2947165500	230000	230000	230000	230000	0
136	20250213	181300	2947165500	230000	230000	230000	230000	0
137	20250213	181200	2947165500	230000	230000	230000	230000	0
138	20250213	181100	2947165500	230000	230000	230000	230000	0
139	20250213	181000	2947165500	230000	230000	230000	230000	0
140	20250213	180900	2947165500	230000	230000	230000	230000	0
141	20250213	180800	2947165500	230000	230000	230000	230000	0
142	20250213	180700	2947165500	230000	230000	230000	230000	0
143	20250213	180600	2947165500	230000	230000	230000	230000	0
144	20250213	180500	2947165500	230000	230000	230000	230000	0
145	20250213	180400	2947165500	230000	230000	230000	230000	0
146	20250213	180300	2947165500	230000	230000	230000	230000	0
147	20250213	180200	2947165500	230000	230000	230000	230000	0
148	20250213	180100	2947165500	230000	230000	230000	230000	0
149	20250213	180000	2947165500	230000	230000	230000	230000	0
150	20250213	175900	2947165500	230000	230000	230000	230000	0
151	20250213	175800	2947165500	230000	230000	230000	230000	0
152	20250213	175700	2947165500	230000	230000	230000	230000	544
153	20250213	175600	2947165500	230000	230000	230000	230000	0
154	20250213	175500	2947165500	230000	230000	230000	230000	0
155	20250213	175400	2947165500	230000	230000	230000	230000	0
156	20250213	175300	2947165500	230000	230000	230000	230000	0
157	20250213	175200	2947165500	230000	230000	230000	230000	0
158	20250213	175100	2947165500	230000	230000	230000	230000	0
159	20250213	175000	2947165500	230000	230000	230000	230000	0
160	20250213	174900	2947165500	230000	230000	230000	230000	0
161	20250213	174800	2947165500	230000	230000	230000	230000	0
162	20250213	174700	2947165500	230000	230000	230000	230000	0
163	20250213	174600	2947165500	230000	230000	230000	230000	0
164	20250213	174500	2947165500	230000	230000	230000	230000	0
165	20250213	174400	2947165500	230000	230000	230000	230000	0
166	20250213	174300	2947165500	230000	230000	230000	230000	0
167	20250213	174200	2947165500	230000	230000	230000	230000	0
168	20250213	174100	2947165500	230000	230000	230000	230000	0
169	20250213	174000	2947165500	230000	230000	230000	230000	0
170	20250213	173900	2947165500	230000	230000	230000	230000	0
171	20250213	173800	2947165500	230000	230000	230000	230000	0
172	20250213	173700	2947165500	230000	230000	230000	230000	0
173	20250213	173600	2947165500	230000	230000	230000	230000	0
174	20250213	173500	2947165500	230000	230000	230000	230000	0
175	20250213	173400	2947165500	230000	230000	230000	230000	0
176	20250213	173300	2947165500	230000	230000	230000	230000	0
177	20250213	173200	2947165500	230000	230000	230000	230000	0
178	20250213	173100	2947165500	230000	230000	230000	230000	0
179	20250213	173000	2947165500	230000	230000	230000	230000	0
180	20250213	172900	2947165500	230000	230000	230000	230000	0
181	20250213	172800	2947165500	230000	230000	230000	230000	0
182	20250213	172700	2947165500	230000	230000	230000	230000	544
183	20250213	172600	2947165500	230000	230000	230000	230000	0
184	20250213	172500	2947165500	230000	230000	230000	230000	0
185	20250213	172400	2947165500	230000	230000	230000	230000	0
186	20250213	172300	2947165500	230000	230000	230000	230000	0
187	20250213	172200	2947165500	230000	230000	230000	230000	0
188	20250213	172100	2947165500	230000	230000	230000	230000	0
189	20250213	172000	2947165500	230000	230000	230000	230000	0
190	20250213	171900	2947165500	230000	230000	230000	230000	0
191	20250213	171800	2947165500	230000	230000	230000	230000	0
192	20250213	171700	2947165500	230000	230000	230000	230000	0
193	20250213	171600	2947165500	230000	230000	230000	230000	0
194	20250213	171500	2947165500	230000	230000	230000	230000	0
195	20250213	171400	2947165500	230000	230000	230000	230000	0
196	20250213	171300	2947165500	230000	230000	230000	230000	0
197	20250213	171200	2947165500	230000	230000	230000	230000	0
198	20250213	171100	2947165500	230000	230000	230000	230000	0
199	20250213	171000	2947165500	230000	230000	230000	230000	0
200	20250213	170900	2947165500	230000	230000	230000	230000	0
201	20250213	170800	2947165500	230000	230000	230000	230000	0
202	20250213	170700	2947165500	230000	230000	230000	230000	0
203	20250213	170600	2947165500	230000	230000	230000	230000	0
204	20250213	170500	2947165500	230000	230000	230000	230000	0
205	20250213	170400	2947165500	230000	230000	230000	230000	0
206	20250213	170300	2947165500	230000	230000	230000	230000	0
207	20250213	170200	2947165500	230000	230000	230000	230000	0
208	20250213	170100	2947165500	230000	230000	230000	230000	0
209	20250213	170000	2947165500	230000	230000	230000	230000	0
210	20250213	165900	2947165500	230000	230000	230000	230000	0
211	20250213	165800	2947165500	230000	230000	230000	230000	0
212	20250213	165700	2947165500	230000	230000	230000	230000	544
213	20250213	165600	2947165500	230000	230000	230000	230000	0
214	20250213	165500	2947165500	230000	230000	230000	230000	0
215	20250213	165400	2947165500	230000	230000	230000	230000	0
216	20250213	165300	2947165500	230000	230000	230000	230000	0
217	20250213	165200	2947165500	230000	230000	230000	230000	0
218	20250213	165100	2947165500	230000	230000	230000	230000	0
219	20250213	165000	2947165500	230000	230000	230000	230000	0
220	20250213	164900	2947165500	230000	230000	230000	230000	0
221	20250213	164800	2947165500	230000	230000	230000	230000	0
222	20250213	164700	2947165500	230000	230000	230000	230000	0
223	20250213	164600	2947165500	230000	230000	230000	230000	0
224	20250213	164500	2947165500	230000	230000	230000	230000	0
225	20250213	164400	2947165500	230000	230000	230000	230000	0
226	20250213	164300	2947165500	230000	230000	230000	230000	0
227	20250213	164200	2947165500	230000	230000	230000	230000	0
228	20250213	164100	2947165500	230000	230000	230000	230000	0
229	20250213	164000	2947165500	230000	230000	230000	230000	0
230	20250213	163900	2947165500	230000	230000	230000	230000	0
231	20250213	163800	2947165500	230000	230000	230000	230000	0
232	20250213	163700	2947165500	230000	230000	230000	230000	0
233	20250213	163600	2947165500	230000	230000	230000	230000	0
234	20250213	163500	2947165500	230000	230000	230000	230000	0
235	20250213	163400	2947165500	230000	230000	230000	230000	0
236	20250213	163300	2947165500	230000	230000	230000	230000	0
237	20250213	163200	2947165500	230000	230000	230000	230000	0
238	20250213	163100	2947165500	230000	230000	230000	230000	0
239	20250213	163000	2947165500	230000	230000	230000	230000	0
240	20250213	162900	2947165500	230000	230000	230000	230000	0
241	20250213	162800	2947165500	230000	230000	230000	230000	0
242	20250213	162700	2947165500	230000	230000	230000	230000	544
243	20250213	162600	2947165500	230000	230000	230000	230000	0
244	20250213	162500	2947165500	230000	230000	230000	230000	0
245	20250213	162400	2947165500	230000	230000	230000	230000	0
246	20250213	162300	2947165500	230000	230000	230000	230000	0
247	20250213	162200	2947165500	230000	230000	230000	230000	0
248	20250213	162100	2947165500	230000	230000	230000	230000	0
249	20250213	162000	2947165500	230000	230000	230000	230000	0
250	20250213	161900	2947165500	230000	230000	230000	230000	0
251	20250213	161800	2947165500	230000	230000	230000	230000	0
252	20250213	161700	2947165500	230000	230000	230000	230000	0
253	20250213	161600	2947165500	230000	230000	230000	230000	0
254	20250213	161500	2947165500	230000	230000	230000	230000	0
255	20250213	161400	2947165500	230000	230000	230000	230000	0
256	20250213	161300	2947165500	230000	230000	230000	230000	0
257	20250213	161200	2947165500	230000	230000	230000	230000	0
258	20250213	161100	2947165500	230000	230000	230000	230000	0
259	20250213	161000	2947165500	230000	230000	230000	230000	0
260	20250213	160900	2947165500	230000	230000	230000	230000	0
261	20250213	160800	2947165500	230000	230000	230000	230000	0
262	20250213	160700	2947165500	230000	230000	230000	230000	0
263	20250213	160600	2947165500	230000	230000	230000	230000	0
264	20250213	160500	2947165500	230000	230000	230000	230000	0
265	20250213	160400	2947165500	230000	230000	230000	230000	0
266	20250213	160300	2947165500	230000	230000	230000	230000	0
267	20250213	160200	2947165500	230000	230000	230000	230000	0
268	20250213	160100	2947165500	230000	230000	230000	230000	0
269	20250213	160000	2947165500	230000	230000	230000	230000	0
270	20250213	155900	2947165500	230000	230000	230000	230000	0
271	20250213	155800	2947165500	230000	230000	230000	230000	0
272	20250213	155700	2947165500	230000	230000	230000	230000	544
273	20250213	155600	2947165500	230000	230000	230000	230000	0
274	20250213	155500	2947165500	230000	230000	230000	230000	0
275	20250213	155400	2947165500	230000	230000	230000	230000	0
276	20250213	155300	2947165500	230000	230000	230000	230000	0
277	20250213	155200	2947165500	230000	230000	230000	230000	0
278	20250213	155100	2947165500	230000	230000	230000	230000	0
279	20250213	155000	2947165500	230000	230000	230000	230000	0
280	20250213	154900	2947165500	230000	230000	230000	230000	0
281	20250213	154800	2947165500	230000	230000	230000	230000	0
282	20250213	154700	2947165500	230000	230000	230000	230000	0
283	20250213	154600	2947165500	230000	230000	230000	230000	0
284	20250213	154500	2947165500	230000	230000	230000	230000	0
285	20250213	154400	2947165500	230000	230000	230000	230000	0
286	20250213	154300	2947165500	230000	230000	230000	230000	0
287	20250213	154200	2947165500	230000	230000	230000	230000	0
288	20250213	154100	2947165500	230000	230000	230000	230000	0
289	20250213	154000	2947165500	230000	230000	230000	230000	0
290	20250213	153900	2947165500	230000	230000	230000	230000	0
291	20250213	153800	2947165500	230000	230000	230000	230000	0
292	20250213	153700	2947165500	230000	230000	230000	230000	0
293	20250213	153600	2947165500	230000	230000	230000	230000	0
294	20250213	153500	2947165500	230000	230000	230000	230000	0
295	20250213	153400	2947165500	230000	230000	230000	230000	0
296	20250213	153300	2947165500	230000	230000	230000	230000	0
297	20250213	153200	2947165500	230000	230000	230000	230000	0
298	20250213	153100	2947165500	230000	230000	230000	230000	0
299	20250213	153000	2947165500	230000	230000	230000	230000	544
300	20250213	152900	2822045500	229000	229000	229000	229000	0
301	20250213	152800	2822045500	229000	229000	229000	229000	0
302	20250213	152700	2822045500	229000	229000	229000	229000	0
303	20250213	152600	2822045500	229000	229000	229000	229000	0
304	20250213	152500	2822045500	229000	229000	229000	229000	0
305	20250213	152400	2822045500	229000	229000	229000	229000	0
306	20250213	152300	2822045500	229000	229000	229000	229000	0
307	20250213	152200	2822045500	229000	229000	229000	229000	0
308	20250213	152100	2822045500	229000	229000	229000	229000	0
309	20250213	152000	2822045500	229000	229000	229000	229000	0
310	20250213	151900	2822045500	229000	229000	229000	228500	75
311	20250213	151800	2804871500	228500	229000	229000	228500	156
312	20250213	151700	2769159500	229000	228500	229000	228500	69
313	20250213	151600	2753376500	229000	229000	229000	228500	100
314	20250213	151500	2730492000	228500	228500	229000	228500	20
315	20250213	151400	2725918500	228500	228500	229000	228500	13
316	20250213	151300	2722947500	228500	228500	229000	228500	24
317	20250213	151200	2717457500	228500	228500	229000	228500	14
318	20250213	151100	2714257500	228500	228500	229000	228500	11
319	20250213	151000	2711743500	229000	229000	229000	228500	25
320	20250213	150900	2706026000	229000	228500	229000	228500	71
321	20250213	150800	2689774000	229000	229000	229000	228500	42
322	20250213	150700	2680168000	228500	229000	229000	228500	36
323	20250213	150600	2671930500	228500	228500	229000	228500	28
324	20250213	150500	2665527500	228500	229000	229000	228500	51
325	20250213	150400	2653865000	228500	228500	229000	228500	30
326	20250213	150300	2647008500	229000	228500	229000	228500	96
327	20250213	150200	2625037000	229000	228500	229000	228500	39
328	20250213	150100	2616115500	228500	228500	229000	228500	13
329	20250213	150000	2613141500	228500	228500	229000	228500	38
330	20250213	145900	2604455500	228500	229000	229000	228500	191
331	20250213	145800	2560776500	229000	229000	229500	229000	32
332	20250213	145700	2553447500	229000	229000	229500	229000	29
333	20250213	145600	2546799000	229000	229500	229500	229000	10
334	20250213	145500	2544507000	229000	229000	229500	229000	50
335	20250213	145400	2533048500	229500	229000	230000	229000	47
336	20250213	145300	2522261000	229500	229500	229500	229000	16
337	20250213	145200	2518592500	230000	229500	230000	229000	18
338	20250213	145100	2514460500	230000	229000	230000	229000	142
339	20250213	145000	2481870000	229500	229500	229500	229000	23
340	20250213	144900	2476601000	229500	229500	229500	229000	14
341	20250213	144800	2473393000	229500	229500	229500	229000	24
342	20250213	144700	2467889500	229000	229000	229500	229000	197
343	20250213	144600	2422682000	229500	229500	229500	229000	36
344	20250213	144500	2414431500	229000	229000	229500	229000	24
345	20250213	144400	2408932500	229000	230000	230000	229000	22
346	20250213	144300	2403886000	229500	230000	230000	229500	14
347	20250213	144200	2400669500	230000	229500	230000	229000	21
348	20250213	144100	2395851000	229500	230000	230500	229500	14
349	20250213	144000	2392632000	229500	230000	230500	229500	20
350	20250213	143900	2388029000	230500	229500	230500	229500	42
351	20250213	143800	2378369500	230000	230000	230000	230000	4
352	20250213	143700	2377449500	230000	230500	230500	230000	12
353	20250213	143600	2374689000	230000	230000	230500	229500	45
354	20250213	143500	2364339000	230000	229500	230500	229500	6
355	20250213	143400	2362959500	230000	230000	230000	230000	20
356	20250213	143300	2358359500	230000	230500	230500	229000	639
357	20250213	143200	2211795000	230000	230000	230500	230000	25
358	20250213	143100	2206044500	230000	230500	230500	230000	40
359	20250213	143000	2196836500	230000	230500	230500	230000	14
360	20250213	142900	2193615000	230000	230000	230500	229000	613
361	20250213	142800	2053047000	229500	230000	230000	229500	67
362	20250213	142700	2037641500	230000	229500	230000	229500	49
363	20250213	142600	2026381500	230000	229500	230000	229500	80
364	20250213	142500	2007987000	230000	230000	230000	230000	6
365	20250213	142400	2006607000	230000	230000	230000	229500	31
366	20250213	142300	1999486500	230000	229000	230000	229000	39
367	20250213	142200	1990536500	229500	229500	229500	229000	15
368	20250213	142100	1987098000	229500	230000	230000	229500	27
369	20250213	142000	1980893000	230000	230000	230000	229000	36
370	20250213	141900	1972623000	230000	229500	230000	229500	10
371	20250213	141800	1970324000	230000	229500	230000	229000	99
372	20250213	141700	1947589000	229000	229500	229500	229000	34
373	20250213	141600	1939799000	230000	230000	230000	229500	9
374	20250213	141500	1937730500	230000	230000	230000	229500	22
375	20250213	141400	1932677500	230000	230000	230000	229000	14
376	20250213	141300	1929462000	229500	229000	230000	229000	35
377	20250213	141200	1921427000	229000	230000	230000	229000	17
378	20250213	141100	1917524000	229500	229500	230000	229500	32
379	20250213	141000	1910173500	230000	230000	230000	230000	6
380	20250213	140900	1908793500	229500	229000	230000	229000	39
381	20250213	140800	1899842000	229000	229500	230000	229000	34
382	20250213	140700	1892038000	230000	229500	230000	229000	370
383	20250213	140600	1807236000	229500	229500	230000	229500	23
384	20250213	140500	1801954500	230000	230000	230000	229500	15
385	20250213	140400	1798509000	230000	230000	230000	229500	18
386	20250213	140300	1794373500	229500	230000	230000	229500	19
387	20250213	140200	1790004500	230000	230000	230000	230000	8
388	20250213	140100	1788164500	230000	230500	230500	229500	12
389	20250213	140000	1785407500	229500	230000	230000	229500	15
390	20250213	135900	1781961000	230000	230000	230500	230000	30
391	20250213	135800	1775060000	230000	230000	230000	229500	15
392	20250213	135700	1771613500	230000	230000	230000	229500	50
393	20250213	135600	1760114500	229500	229500	230000	229500	14
394	20250213	135500	1756899500	229500	230000	230000	229500	13
395	20250213	135400	1753914500	230000	230000	230000	229500	18
396	20250213	135300	1749780500	230000	230000	230000	229500	18
397	20250213	135200	1745646000	230000	229500	230000	229500	16
398	20250213	135100	1741972500	229500	229500	230000	229500	14
399	20250213	135000	1738758000	230000	229500	230000	229500	74
400	20250213	134900	1721768500	230000	229500	230000	229500	18
401	20250213	134800	1717633500	229500	229500	230000	229500	16
402	20250213	134700	1713960500	229500	229500	230000	229500	4
403	20250213	134600	1713042000	229500	230000	230000	229500	16
404	20250213	134500	1709368000	229500	230000	230000	229500	20
405	20250213	134400	1704777500	229500	229500	230000	229500	11
406	20250213	134300	1702252000	229500	230000	230000	229500	16
407	20250213	134200	1698577500	229000	229000	230000	229000	68
408	20250213	134100	1682960500	229500	229500	229500	229500	1
409	20250213	134000	1682731000	229500	229500	229500	229000	25
410	20250213	133900	1677003000	229500	229000	229500	229000	14
411	20250213	133800	1673794500	229500	229000	229500	229000	20
412	20250213	133700	1669212500	229000	229500	229500	229000	13
413	20250213	133600	1666234500	229000	229000	229500	229000	33
414	20250213	133500	1658673000	229500	229000	229500	229000	16
415	20250213	133400	1655005000	229000	229000	229500	229000	4
416	20250213	133300	1654088000	229000	229000	229500	229000	15
417	20250213	133200	1650652000	229500	229500	229500	229000	11
418	20250213	133100	1648130500	229000	229000	229000	229000	13
419	20250213	133000	1645153500	229500	229000	229500	229000	20
420	20250213	132900	1640570500	229500	229500	230000	229500	16
421	20250213	132800	1636898000	229500	229000	229500	229000	10
422	20250213	132700	1634603500	229000	229500	229500	229000	26
423	20250213	132600	1628644500	229500	229000	230000	229000	19
424	20250213	132500	1624286000	229000	229000	229500	229000	4
425	20250213	132400	1623369500	229500	229500	229500	229000	21
426	20250213	132300	1618556000	229000	229500	229500	229000	8
427	20250213	132200	1616723500	229000	230000	230000	229000	20
428	20250213	132100	1612133500	229500	230000	230000	229500	20
429	20250213	132000	1607542000	229500	230000	230000	229500	12
430	20250213	131900	1604787000	229500	230000	230000	229500	2
431	20250213	131800	1604327500	229500	229500	230000	229500	17
432	20250213	131700	1600425000	230000	229500	230000	229500	18
433	20250213	131600	1596293500	230000	229500	230000	229500	16
434	20250213	131500	1592620500	229500	229500	230000	229500	10
435	20250213	131400	1590324500	229500	229500	230000	229500	10
436	20250213	131300	1588028500	229500	229500	230000	229500	42
437	20250213	131200	1578374000	229500	230500	230500	229500	59
438	20250213	131100	1564805500	230000	230000	230500	230000	59
439	20250213	131000	1551235000	229500	229500	230000	229500	14
440	20250213	130900	1548021000	230000	230000	230000	229500	19
441	20250213	130800	1543655000	229500	229500	230000	229500	25
442	20250213	130700	1537913500	229000	229500	230000	229000	24
443	20250213	130600	1532409000	229500	229500	229500	229000	9
444	20250213	130500	1530346500	229500	230000	230000	229500	11
445	20250213	130400	1527818000	230000	230000	230000	230000	22
446	20250213	130300	1522758000	229500	229500	229500	229000	29
447	20250213	130200	1516109000	230000	228500	230500	228500	85
448	20250213	130100	1496623500	229000	229500	229500	229000	2
449	20250213	130000	1496165000	229500	229000	229500	229000	190
450	20250213	125900	1452645000	229000	229000	229000	229000	18
451	20250213	125800	1448523000	229000	229000	229000	229000	9
452	20250213	125700	1446462000	229000	229000	229000	229000	12
453	20250213	125600	1443714000	229000	229000	229000	229000	10
454	20250213	125500	1441424000	229000	229000	229000	229000	6
455	20250213	125400	1440050000	229000	229000	229000	229000	23
456	20250213	125300	1434783000	229000	229000	229000	229000	7
457	20250213	125200	1433180000	229000	229000	229000	229000	9
458	20250213	125100	1431119000	229000	229000	229000	229000	19
459	20250213	125000	1426768000	229000	229000	229000	229000	2
460	20250213	124900	1426310000	229000	229000	229000	229000	11
461	20250213	124800	1423791000	229000	229000	229000	229000	17
462	20250213	124700	1419898000	229000	229000	229000	229000	9
463	20250213	124600	1417837000	229000	229500	229500	229000	8
464	20250213	124500	1416004500	229000	229000	229500	229000	17
465	20250213	124400	1412111000	229500	229000	229500	229000	12
466	20250213	124300	1409362000	229000	229000	229000	229000	3
467	20250213	124200	1408675000	229000	229000	230000	229000	26
468	20250213	124100	1402715000	229000	229000	229000	229000	2
469	20250213	124000	1402257000	230000	229000	230000	229000	17
470	20250213	123900	1398358000	229000	229000	229500	229000	20
471	20250213	123800	1393773000	229000	229500	230000	229000	61
472	20250213	123700	1379767500	229500	229000	229500	229000	57
473	20250213	123600	1366707500	229000	229000	229000	229000	14
474	20250213	123500	1363501500	229000	229000	229000	229000	8
475	20250213	123400	1361669500	229000	229000	229000	229000	65
476	20250213	123300	1346784500	229000	229000	229000	229000	12
477	20250213	123200	1344036500	229000	229000	229000	229000	10
478	20250213	123100	1341746500	229000	229500	229500	229000	9
479	20250213	123000	1339685000	229000	229000	229000	229000	10
480	20250213	122900	1337395000	229000	229000	229500	229000	27
481	20250213	122800	1331206000	229000	229000	230000	229000	20
482	20250213	122700	1326621000	229000	229000	229500	229000	7
483	20250213	122600	1325017500	229000	229000	229500	229000	23
484	20250213	122500	1319746500	229000	229000	229000	229000	10
485	20250213	122400	1317456500	229000	229000	229500	229000	32
486	20250213	122300	1310124500	229500	229000	229500	229000	37
487	20250213	122200	1301645000	229500	229000	229500	229000	16
488	20250213	122100	1297976500	229000	229000	229500	229000	10
489	20250213	122000	1295686000	229500	229000	229500	229000	21
490	20250213	121900	1290872500	229000	229000	229000	229000	7
491	20250213	121800	1289269500	230000	229000	230000	229000	52
492	20250213	121700	1277331000	229000	229000	229500	229000	21
493	20250213	121600	1272517500	229000	229000	229000	229000	5
494	20250213	121500	1271372500	229000	229000	229000	229000	8
495	20250213	121400	1269540500	230000	229000	230000	229000	46
496	20250213	121300	1258988000	229000	229000	229500	229000	12
497	20250213	121200	1256239500	229000	229000	229000	229000	14
498	20250213	121100	1253033500	229000	229500	229500	229000	63
499	20250213	121000	1238578000	229500	230000	230000	229500	10
500	20250213	120900	1236282000	229500	229500	229500	229500	19
501	20250213	120800	1231921500	229500	230000	230000	229500	21
502	20250213	120700	1227093500	230000	229500	230000	229500	13
503	20250213	120600	1224109000	229500	229500	230000	229500	30
504	20250213	120500	1217219500	229500	229500	229500	229500	2
505	20250213	120400	1216760500	229500	230000	230000	229500	14
506	20250213	120300	1213545000	229500	229500	229500	229500	26
507	20250213	120200	1207578000	229500	229500	229500	229500	0
508	20250213	120100	1207578000	229500	229500	230000	229500	29
509	20250213	120000	1200915500	229500	230000	230000	229500	11
510	20250213	115900	1198388000	229500	229500	229500	229500	1
511	20250213	115800	1198158500	230000	229500	230000	229500	19
512	20250213	115700	1193792500	229500	230000	230000	229500	15
513	20250213	115600	1190347000	230500	229500	230500	229500	77
514	20250213	115500	1172638000	229500	229500	229500	229500	16
515	20250213	115400	1168966000	229500	230000	230000	229500	23
516	20250213	115300	1163683000	230000	229500	230000	229500	8
517	20250213	115200	1161845500	230000	229500	230000	229500	16
518	20250213	115100	1158169500	230000	229500	230000	229500	23
519	20250213	115000	1152885500	229500	229500	229500	229500	14
520	20250213	114900	1149672500	230000	230000	230000	229500	19
521	20250213	114800	1145303000	230000	229500	230000	229500	29
522	20250213	114700	1138641000	229500	230000	230000	229500	37
523	20250213	114600	1130134000	229500	229500	229500	229500	1
524	20250213	114500	1129904500	230000	230000	230000	229500	44
525	20250213	114400	1119789500	229500	230000	230000	229500	12
526	20250213	114300	1117032500	230000	230000	230000	230000	118
527	20250213	114200	1089892500	230000	230000	230000	230000	11
528	20250213	114100	1087362500	230000	230000	230000	230000	15
529	20250213	114000	1083912500	230000	230000	230000	230000	5
530	20250213	113900	1082762500	230000	230000	230000	230000	16
531	20250213	113800	1079082500	230000	230000	230000	230000	17
532	20250213	113700	1075172500	230000	230000	230500	230000	9
533	20250213	113600	1073101500	230000	230000	230500	230000	10
534	20250213	113500	1070801000	230000	230000	230000	230000	16
535	20250213	113400	1067121000	230500	230000	230500	230000	21
536	20250213	113300	1062290500	230000	230500	230500	230000	40
537	20250213	113200	1053080500	230000	230000	230000	230000	14
538	20250213	113100	1049860500	230000	230500	230500	230000	12
539	20250213	113000	1047095000	230000	230000	230000	230000	16
540	20250213	112900	1043415000	230000	230000	230500	230000	22
541	20250213	112800	1038345000	230000	230000	230000	230000	8
542	20250213	112700	1036505000	230000	230000	230000	230000	14
543	20250213	112600	1033285000	230000	230500	230500	229500	13
544	20250213	112500	1030292500	230000	230000	230000	230000	12
545	20250213	112400	1027532500	230000	230500	230500	230000	10
546	20250213	112300	1025232000	230000	230000	230000	230000	7
547	20250213	112200	1023622000	230500	230000	230500	230000	22
548	20250213	112100	1018559500	230000	230000	230000	230000	13
549	20250213	112000	1015569500	229500	229500	230000	229500	13
550	20250213	111900	1012582000	229500	229500	229500	229500	12
551	20250213	111800	1009828000	229500	229500	230000	229500	38
552	20250213	111700	1001093000	229500	229500	229500	229500	4
553	20250213	111600	1000175000	230000	229500	230000	229500	19
554	20250213	111500	995808000	229500	229500	229500	229500	13
555	20250213	111400	992824500	229500	229500	230000	229500	29
556	20250213	111300	986161500	230000	229500	230000	229500	27
557	20250213	111200	979957500	229500	230000	230000	229500	21
558	20250213	111100	975129500	230000	230000	230000	230000	2
559	20250213	111000	974669500	230000	230000	231000	230000	73
560	20250213	110900	957874500	229500	230000	230500	229500	64
561	20250213	110800	943159500	230000	230500	231000	230000	77
562	20250213	110700	925408500	230500	229500	230500	229500	26
563	20250213	110600	919430000	229500	229500	230500	229500	19
564	20250213	110500	915058500	230000	230000	230000	230000	9
565	20250213	110400	912988500	230000	230000	230000	229500	20
566	20250213	110300	908394000	229500	229500	230000	229500	23
567	20250213	110200	903111000	229500	229500	229500	229500	14
568	20250213	110100	899898000	229500	230000	230000	229500	3
569	20250213	110000	899208500	229500	229500	230000	229500	13
570	20250213	105900	896224500	230000	230000	230000	230000	11
571	20250213	105800	893694500	230500	229500	230500	229500	43
572	20250213	105700	883811000	230000	229500	231000	229500	76
573	20250213	105600	866324000	229500	229500	229500	229500	0
574	20250213	105500	866324000	229500	230500	230500	229500	3
575	20250213	105400	865633500	230500	230000	230500	229500	25
576	20250213	105300	859882000	231000	230000	231000	230000	60
577	20250213	105200	846049000	230000	229500	230000	229500	22
578	20250213	105100	840991000	229500	229500	229500	229500	17
579	20250213	105000	837089500	230000	229500	230000	229500	15
580	20250213	104900	833643000	229500	230000	230000	229500	11
581	20250213	104800	831118000	230000	229000	230000	229000	44
582	20250213	104700	821024000	229000	229000	229000	229000	6
583	20250213	104600	819650000	229000	229500	229500	229000	11
584	20250213	104500	817127500	229500	229500	229500	229000	23
585	20250213	104400	811855000	229500	230000	230000	229500	7
586	20250213	104300	810246000	230000	229000	230000	229000	48
587	20250213	104200	799230500	229500	229000	229500	229000	50
588	20250213	104100	787774500	229500	229000	229500	229000	27
589	20250213	104000	781591000	229000	229500	229500	229000	10
590	20250213	103900	779299000	229500	229000	230500	229000	171
591	20250213	103800	740025500	228500	228500	228500	228500	41
592	20250213	103700	730657000	228000	228000	228000	228000	9
593	20250213	103600	728605000	228000	229000	229000	228000	55
594	20250213	103500	716036000	228500	229000	229000	228500	196
595	20250213	103400	671162500	229000	229000	229000	229000	57
596	20250213	103300	658109500	229500	230000	230000	229500	13
597	20250213	103200	655125500	229500	230000	230000	229500	7
598	20250213	103100	653518500	230000	230000	230000	230000	4
599	20250213	103000	652598500	230000	230500	230500	230000	5
600	20250213	102900	651448000	230000	230500	230500	230000	71
601	20250213	102800	635111000	230500	230500	230500	230000	10
602	20250213	102700	632809000	230500	230000	230500	230000	73
603	20250213	102600	616007000	230500	231000	231000	230500	21
604	20250213	102500	611165500	230500	230500	230500	230000	3
605	20250213	102400	610474500	230500	230500	230500	230000	5
606	20250213	102300	609323000	230500	230500	230500	230500	11
607	20250213	102200	606787500	230500	230500	230500	230500	2
608	20250213	102100	606326500	229500	229500	230500	229500	124
609	20250213	102000	577859500	229500	229000	229500	229000	2
610	20250213	101900	577401000	228500	228500	228500	228500	0
611	20250213	101800	577401000	228500	228000	230000	228000	61
612	20250213	101700	563402000	228000	229000	230000	228000	131
613	20250213	101600	533419500	230500	229000	230500	229000	39
614	20250213	101500	524471500	229000	229500	229500	229000	136
615	20250213	101400	493274500	229500	229500	229500	229500	1
616	20250213	101300	493045000	229500	229500	229500	229500	0
617	20250213	101200	493045000	229500	229500	230000	229500	20
618	20250213	101100	488450500	230000	229500	230000	229500	2
619	20250213	101000	487991000	229500	229500	229500	229500	1
620	20250213	100900	487761500	229500	230000	230500	229500	24
621	20250213	100800	482240000	230000	230000	230000	230000	15
622	20250213	100700	478790000	231000	230500	231000	230500	9
623	20250213	100600	476711500	230500	230500	230500	230500	12
624	20250213	100500	473945500	231000	231000	231000	231000	1
625	20250213	100400	473714500	231000	231000	231000	231000	0
626	20250213	100300	473714500	231000	231000	232000	231000	199
627	20250213	100200	427689500	231000	230500	231000	230500	31
628	20250213	100100	420542500	231500	230000	231500	230000	14
629	20250213	100000	417307500	230000	231500	231500	230000	10
630	20250213	095900	415004000	231000	231000	231000	230000	24
631	20250213	095800	409470000	231000	230000	231000	230000	151
632	20250213	095700	374720500	229000	229000	229000	229000	6
633	20250213	095600	373346500	229500	229500	229500	229500	0
634	20250213	095500	373346500	229500	229000	230000	228500	32
635	20250213	095400	366014000	229000	229500	230000	229000	49
636	20250213	095300	354764500	229500	229500	229500	229500	1
637	20250213	095200	354535000	230000	230000	230000	230000	23
638	20250213	095100	349245000	228500	228500	228500	228500	8
639	20250213	095000	347417000	229000	229500	229500	229000	40
640	20250213	094900	338256500	229000	229000	229000	229000	1
641	20250213	094800	338027500	229000	230000	230000	229000	6
642	20250213	094700	336651500	230500	230500	230500	230500	0
643	20250213	094600	336651500	230500	229500	230500	229500	43
644	20250213	094500	326756500	229000	229500	229500	229000	7
645	20250213	094400	325152500	230000	230000	230000	230000	9
646	20250213	094300	323082500	230000	230000	230000	230000	1
647	20250213	094200	322852500	229000	229500	229500	229000	15
648	20250213	094100	319416500	230000	230000	230000	230000	1
649	20250213	094000	319186500	230000	230000	230000	230000	2
650	20250213	093900	318726500	230000	229500	230000	229000	35
651	20250213	093800	310690500	230000	230000	230000	230000	1
652	20250213	093700	310460500	229500	229000	229500	229000	25
653	20250213	093600	304735000	229500	229000	230000	229000	34
654	20250213	093500	296930500	229500	229500	229500	229500	1
655	20250213	093400	296701000	229000	229500	229500	229000	2
656	20250213	093300	296242500	229000	229500	229500	229000	11
657	20250213	093200	293723000	228500	228500	228500	228500	4
658	20250213	093100	292809000	228500	228500	228500	228500	0
659	20250213	093000	292809000	228500	229000	229000	228500	14
660	20250213	092900	289603500	230500	230500	230500	230500	2
661	20250213	092800	289142500	230500	229500	230500	229500	35
662	20250213	092700	281098000	229500	229000	231500	229000	150
663	20250213	092600	246706500	228500	228500	229000	228500	53
664	20250213	092500	234589000	228500	228500	228500	228500	0
665	20250213	092400	234589000	228500	229000	229000	228500	10
666	20250213	092300	232303000	229000	229000	229000	229000	2
667	20250213	092200	231845000	229000	229500	229500	229000	22
668	20250213	092100	226804500	230000	232000	232000	230000	10
669	20250213	092000	224500500	232000	231500	232000	231500	44
670	20250213	091900	214305000	231500	230500	231500	230500	31
671	20250213	091800	207143000	229500	230000	230500	229500	92
672	20250213	091700	185986000	230500	230500	231000	230500	27
673	20250213	091600	179756500	230500	230500	230500	230500	11
674	20250213	091500	177221000	230500	231500	232500	230500	40
675	20250213	091400	167954500	232500	232500	232500	232500	13
676	20250213	091300	164932000	232500	232500	232500	232500	0
677	20250213	091200	164932000	232500	232000	232500	232000	45
678	20250213	091100	154485500	232000	231000	232000	231000	88
679	20250213	091000	134139500	231000	230500	231000	230000	216
680	20250213	090900	84276500	231000	230000	231000	230000	44
681	20250213	090800	74129500	230000	230000	230000	230000	58
682	20250213	090700	60789500	231000	231000	231000	231000	1
683	20250213	090600	60558500	230500	229000	230500	229000	71
684	20250213	090500	44227500	229500	229000	229500	229000	73
685	20250213	090400	27492500	229000	229000	229000	229000	0
686	20250213	090300	27492500	229000	229000	229000	229000	1
687	20250213	090200	27263500	229000	229500	229500	228500	81
688	20250213	090100	8723000	229500	229500	229500	229500	10
689	20250213	090000	6428000	229500	228500	231000	228500	28