KissMeData/192820/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	203800	18370401200	151800	151800	151800	151800	40958
3	20250213	203700	18370401200	151800	151800	151800	151800	0
4	20250213	203600	18370401200	151800	151800	151800	151800	0
5	20250213	203500	18370401200	151800	151800	151800	151800	0
6	20250213	203400	18370401200	151800	151800	151800	151800	0
7	20250213	203300	18370401200	151800	151800	151800	151800	0
8	20250213	203200	18370401200	151800	151800	151800	151800	0
9	20250213	203100	18370401200	151800	151800	151800	151800	0
10	20250213	203000	18370401200	151800	151800	151800	151800	0
11	20250213	202900	18370401200	151800	151800	151800	151800	0
12	20250213	202800	18370401200	151800	151800	151800	151800	0
13	20250213	202700	18370401200	151800	151800	151800	151800	0
14	20250213	202600	18370401200	151800	151800	151800	151800	0
15	20250213	202500	18370401200	151800	151800	151800	151800	0
16	20250213	202400	18370401200	151800	151800	151800	151800	0
17	20250213	202300	18370401200	151800	151800	151800	151800	0
18	20250213	202200	18370401200	151800	151800	151800	151800	0
19	20250213	202100	18370401200	151800	151800	151800	151800	0
20	20250213	202000	18370401200	151800	151800	151800	151800	0
21	20250213	201900	18370401200	151800	151800	151800	151800	0
22	20250213	201800	18370401200	151800	151800	151800	151800	0
23	20250213	201700	18370401200	151800	151800	151800	151800	0
24	20250213	201600	18370401200	151800	151800	151800	151800	0
25	20250213	201500	18370401200	151800	151800	151800	151800	0
26	20250213	201400	18370401200	151800	151800	151800	151800	0
27	20250213	201300	18370401200	151800	151800	151800	151800	0
28	20250213	201200	18370401200	151800	151800	151800	151800	0
29	20250213	201100	18370401200	151800	151800	151800	151800	0
30	20250213	201000	18370401200	151800	151800	151800	151800	0
31	20250213	200900	18370401200	151800	151800	151800	151800	0
32	20250213	200800	18370401200	151800	151800	151800	151800	40958
33	20250213	200700	18370401200	151800	151800	151800	151800	0
34	20250213	200600	18370401200	151800	151800	151800	151800	0
35	20250213	200500	18370401200	151800	151800	151800	151800	0
36	20250213	200400	18370401200	151800	151800	151800	151800	0
37	20250213	200300	18370401200	151800	151800	151800	151800	0
38	20250213	200200	18370401200	151800	151800	151800	151800	0
39	20250213	200100	18370401200	151800	151800	151800	151800	0
40	20250213	200000	18370401200	151800	151800	151800	151800	0
41	20250213	195900	18370401200	151800	151800	151800	151800	0
42	20250213	195800	18370401200	151800	151800	151800	151800	0
43	20250213	195700	18370401200	151800	151800	151800	151800	0
44	20250213	195600	18370401200	151800	151800	151800	151800	0
45	20250213	195500	18370401200	151800	151800	151800	151800	0
46	20250213	195400	18370401200	151800	151800	151800	151800	0
47	20250213	195300	18370401200	151800	151800	151800	151800	0
48	20250213	195200	18370401200	151800	151800	151800	151800	0
49	20250213	195100	18370401200	151800	151800	151800	151800	0
50	20250213	195000	18370401200	151800	151800	151800	151800	0
51	20250213	194900	18370401200	151800	151800	151800	151800	0
52	20250213	194800	18370401200	151800	151800	151800	151800	0
53	20250213	194700	18370401200	151800	151800	151800	151800	0
54	20250213	194600	18370401200	151800	151800	151800	151800	0
55	20250213	194500	18370401200	151800	151800	151800	151800	0
56	20250213	194400	18370401200	151800	151800	151800	151800	0
57	20250213	194300	18370401200	151800	151800	151800	151800	0
58	20250213	194200	18370401200	151800	151800	151800	151800	0
59	20250213	194100	18370401200	151800	151800	151800	151800	0
60	20250213	194000	18370401200	151800	151800	151800	151800	0
61	20250213	193900	18370401200	151800	151800	151800	151800	0
62	20250213	193800	18370401200	151800	151800	151800	151800	40958
63	20250213	193700	18370401200	151800	151800	151800	151800	0
64	20250213	193600	18370401200	151800	151800	151800	151800	0
65	20250213	193500	18370401200	151800	151800	151800	151800	0
66	20250213	193400	18370401200	151800	151800	151800	151800	0
67	20250213	193300	18370401200	151800	151800	151800	151800	0
68	20250213	193200	18370401200	151800	151800	151800	151800	0
69	20250213	193100	18370401200	151800	151800	151800	151800	0
70	20250213	193000	18370401200	151800	151800	151800	151800	0
71	20250213	192900	18370401200	151800	151800	151800	151800	0
72	20250213	192800	18370401200	151800	151800	151800	151800	0
73	20250213	192700	18370401200	151800	151800	151800	151800	0
74	20250213	192600	18370401200	151800	151800	151800	151800	0
75	20250213	192500	18370401200	151800	151800	151800	151800	0
76	20250213	192400	18370401200	151800	151800	151800	151800	0
77	20250213	192300	18370401200	151800	151800	151800	151800	0
78	20250213	192200	18370401200	151800	151800	151800	151800	0
79	20250213	192100	18370401200	151800	151800	151800	151800	0
80	20250213	192000	18370401200	151800	151800	151800	151800	0
81	20250213	191900	18370401200	151800	151800	151800	151800	0
82	20250213	191800	18370401200	151800	151800	151800	151800	0
83	20250213	191700	18370401200	151800	151800	151800	151800	0
84	20250213	191600	18370401200	151800	151800	151800	151800	0
85	20250213	191500	18370401200	151800	151800	151800	151800	0
86	20250213	191400	18370401200	151800	151800	151800	151800	0
87	20250213	191300	18370401200	151800	151800	151800	151800	0
88	20250213	191200	18370401200	151800	151800	151800	151800	0
89	20250213	191100	18370401200	151800	151800	151800	151800	0
90	20250213	191000	18370401200	151800	151800	151800	151800	0
91	20250213	190900	18370401200	151800	151800	151800	151800	0
92	20250213	190800	18370401200	151800	151800	151800	151800	40958
93	20250213	190700	18370401200	151800	151800	151800	151800	0
94	20250213	190600	18370401200	151800	151800	151800	151800	0
95	20250213	190500	18370401200	151800	151800	151800	151800	0
96	20250213	190400	18370401200	151800	151800	151800	151800	0
97	20250213	190300	18370401200	151800	151800	151800	151800	0
98	20250213	190200	18370401200	151800	151800	151800	151800	0
99	20250213	190100	18370401200	151800	151800	151800	151800	0
100	20250213	190000	18370401200	151800	151800	151800	151800	0
101	20250213	185900	18370401200	151800	151800	151800	151800	0
102	20250213	185800	18370401200	151800	151800	151800	151800	0
103	20250213	185700	18370401200	151800	151800	151800	151800	0
104	20250213	185600	18370401200	151800	151800	151800	151800	0
105	20250213	185500	18370401200	151800	151800	151800	151800	0
106	20250213	185400	18370401200	151800	151800	151800	151800	0
107	20250213	185300	18370401200	151800	151800	151800	151800	0
108	20250213	185200	18370401200	151800	151800	151800	151800	0
109	20250213	185100	18370401200	151800	151800	151800	151800	0
110	20250213	185000	18370401200	151800	151800	151800	151800	0
111	20250213	184900	18370401200	151800	151800	151800	151800	0
112	20250213	184800	18370401200	151800	151800	151800	151800	0
113	20250213	184700	18370401200	151800	151800	151800	151800	0
114	20250213	184600	18370401200	151800	151800	151800	151800	0
115	20250213	184500	18370401200	151800	151800	151800	151800	0
116	20250213	184400	18370401200	151800	151800	151800	151800	0
117	20250213	184300	18370401200	151800	151800	151800	151800	0
118	20250213	184200	18370401200	151800	151800	151800	151800	0
119	20250213	184100	18370401200	151800	151800	151800	151800	0
120	20250213	184000	18370401200	151800	151800	151800	151800	0
121	20250213	183900	18370401200	151800	151800	151800	151800	0
122	20250213	183800	18370401200	151800	151800	151800	151800	40958
123	20250213	183700	18370401200	151800	151800	151800	151800	0
124	20250213	183600	18370401200	151800	151800	151800	151800	0
125	20250213	183500	18370401200	151800	151800	151800	151800	0
126	20250213	183400	18370401200	151800	151800	151800	151800	0
127	20250213	183300	18370401200	151800	151800	151800	151800	0
128	20250213	183200	18370401200	151800	151800	151800	151800	0
129	20250213	183100	18370401200	151800	151800	151800	151800	0
130	20250213	183000	18370401200	151800	151800	151800	151800	0
131	20250213	182900	18370401200	151800	151800	151800	151800	0
132	20250213	182800	18370401200	151800	151800	151800	151800	0
133	20250213	182700	18370401200	151800	151800	151800	151800	0
134	20250213	182600	18370401200	151800	151800	151800	151800	0
135	20250213	182500	18370401200	151800	151800	151800	151800	0
136	20250213	182400	18370401200	151800	151800	151800	151800	0
137	20250213	182300	18370401200	151800	151800	151800	151800	0
138	20250213	182200	18370401200	151800	151800	151800	151800	0
139	20250213	182100	18370401200	151800	151800	151800	151800	0
140	20250213	182000	18370401200	151800	151800	151800	151800	0
141	20250213	181900	18370401200	151800	151800	151800	151800	0
142	20250213	181800	18370401200	151800	151800	151800	151800	0
143	20250213	181700	18370401200	151800	151800	151800	151800	0
144	20250213	181600	18370401200	151800	151800	151800	151800	0
145	20250213	181500	18370401200	151800	151800	151800	151800	0
146	20250213	181400	18370401200	151800	151800	151800	151800	0
147	20250213	181300	18370401200	151800	151800	151800	151800	0
148	20250213	181200	18370401200	151800	151800	151800	151800	0
149	20250213	181100	18370401200	151800	151800	151800	151800	0
150	20250213	181000	18370401200	151800	151800	151800	151800	0
151	20250213	180900	18370401200	151800	151800	151800	151800	0
152	20250213	180800	18370401200	151800	151800	151800	151800	40958
153	20250213	180700	18370401200	151800	151800	151800	151800	0
154	20250213	180600	18370401200	151800	151800	151800	151800	0
155	20250213	180500	18370401200	151800	151800	151800	151800	0
156	20250213	180400	18370401200	151800	151800	151800	151800	0
157	20250213	180300	18370401200	151800	151800	151800	151800	0
158	20250213	180200	18370401200	151800	151800	151800	151800	0
159	20250213	180100	18370401200	151800	151800	151800	151800	0
160	20250213	180000	18370401200	151800	151800	151800	151800	0
161	20250213	175900	18370401200	151800	151800	151800	151800	0
162	20250213	175800	18370401200	151800	151800	151800	151800	0
163	20250213	175700	18370401200	151800	151800	151800	151800	0
164	20250213	175600	18370401200	151800	151800	151800	151800	0
165	20250213	175500	18370401200	151800	151800	151800	151800	0
166	20250213	175400	18370401200	151800	151800	151800	151800	0
167	20250213	175300	18370401200	151800	151800	151800	151800	0
168	20250213	175200	18370401200	151800	151800	151800	151800	0
169	20250213	175100	18370401200	151800	151800	151800	151800	0
170	20250213	175000	18370401200	151800	151800	151800	151800	0
171	20250213	174900	18370401200	151800	151800	151800	151800	0
172	20250213	174800	18370401200	151800	151800	151800	151800	0
173	20250213	174700	18370401200	151800	151800	151800	151800	0
174	20250213	174600	18370401200	151800	151800	151800	151800	0
175	20250213	174500	18370401200	151800	151800	151800	151800	0
176	20250213	174400	18370401200	151800	151800	151800	151800	0
177	20250213	174300	18370401200	151800	151800	151800	151800	0
178	20250213	174200	18370401200	151800	151800	151800	151800	0
179	20250213	174100	18370401200	151800	151800	151800	151800	0
180	20250213	174000	18370401200	151800	151800	151800	151800	0
181	20250213	173900	18370401200	151800	151800	151800	151800	0
182	20250213	173800	18370401200	151800	151800	151800	151800	40958
183	20250213	173700	18370401200	151800	151800	151800	151800	0
184	20250213	173600	18370401200	151800	151800	151800	151800	0
185	20250213	173500	18370401200	151800	151800	151800	151800	0
186	20250213	173400	18370401200	151800	151800	151800	151800	0
187	20250213	173300	18370401200	151800	151800	151800	151800	0
188	20250213	173200	18370401200	151800	151800	151800	151800	0
189	20250213	173100	18370401200	151800	151800	151800	151800	0
190	20250213	173000	18370401200	151800	151800	151800	151800	0
191	20250213	172900	18370401200	151800	151800	151800	151800	0
192	20250213	172800	18370401200	151800	151800	151800	151800	0
193	20250213	172700	18370401200	151800	151800	151800	151800	0
194	20250213	172600	18370401200	151800	151800	151800	151800	0
195	20250213	172500	18370401200	151800	151800	151800	151800	0
196	20250213	172400	18370401200	151800	151800	151800	151800	0
197	20250213	172300	18370401200	151800	151800	151800	151800	0
198	20250213	172200	18370401200	151800	151800	151800	151800	0
199	20250213	172100	18370401200	151800	151800	151800	151800	0
200	20250213	172000	18370401200	151800	151800	151800	151800	0
201	20250213	171900	18370401200	151800	151800	151800	151800	0
202	20250213	171800	18370401200	151800	151800	151800	151800	0
203	20250213	171700	18370401200	151800	151800	151800	151800	0
204	20250213	171600	18370401200	151800	151800	151800	151800	0
205	20250213	171500	18370401200	151800	151800	151800	151800	0
206	20250213	171400	18370401200	151800	151800	151800	151800	0
207	20250213	171300	18370401200	151800	151800	151800	151800	0
208	20250213	171200	18370401200	151800	151800	151800	151800	0
209	20250213	171100	18370401200	151800	151800	151800	151800	0
210	20250213	171000	18370401200	151800	151800	151800	151800	0
211	20250213	170900	18370401200	151800	151800	151800	151800	0
212	20250213	170800	18370401200	151800	151800	151800	151800	40958
213	20250213	170700	18370401200	151800	151800	151800	151800	0
214	20250213	170600	18370401200	151800	151800	151800	151800	0
215	20250213	170500	18370401200	151800	151800	151800	151800	0
216	20250213	170400	18370401200	151800	151800	151800	151800	0
217	20250213	170300	18370401200	151800	151800	151800	151800	0
218	20250213	170200	18370401200	151800	151800	151800	151800	0
219	20250213	170100	18370401200	151800	151800	151800	151800	0
220	20250213	170000	18370401200	151800	151800	151800	151800	0
221	20250213	165900	18370401200	151800	151800	151800	151800	0
222	20250213	165800	18370401200	151800	151800	151800	151800	0
223	20250213	165700	18370401200	151800	151800	151800	151800	0
224	20250213	165600	18370401200	151800	151800	151800	151800	0
225	20250213	165500	18370401200	151800	151800	151800	151800	0
226	20250213	165400	18370401200	151800	151800	151800	151800	0
227	20250213	165300	18370401200	151800	151800	151800	151800	0
228	20250213	165200	18370401200	151800	151800	151800	151800	0
229	20250213	165100	18370401200	151800	151800	151800	151800	0
230	20250213	165000	18370401200	151800	151800	151800	151800	0
231	20250213	164900	18370401200	151800	151800	151800	151800	0
232	20250213	164800	18370401200	151800	151800	151800	151800	0
233	20250213	164700	18370401200	151800	151800	151800	151800	0
234	20250213	164600	18370401200	151800	151800	151800	151800	0
235	20250213	164500	18370401200	151800	151800	151800	151800	0
236	20250213	164400	18370401200	151800	151800	151800	151800	0
237	20250213	164300	18370401200	151800	151800	151800	151800	0
238	20250213	164200	18370401200	151800	151800	151800	151800	0
239	20250213	164100	18370401200	151800	151800	151800	151800	0
240	20250213	164000	18370401200	151800	151800	151800	151800	0
241	20250213	163900	18370401200	151800	151800	151800	151800	0
242	20250213	163800	18370401200	151800	151800	151800	151800	40958
243	20250213	163700	18370401200	151800	151800	151800	151800	0
244	20250213	163600	18370401200	151800	151800	151800	151800	0
245	20250213	163500	18370401200	151800	151800	151800	151800	0
246	20250213	163400	18370401200	151800	151800	151800	151800	0
247	20250213	163300	18370401200	151800	151800	151800	151800	0
248	20250213	163200	18370401200	151800	151800	151800	151800	0
249	20250213	163100	18370401200	151800	151800	151800	151800	0
250	20250213	163000	18370401200	151800	151800	151800	151800	0
251	20250213	162900	18370401200	151800	151800	151800	151800	0
252	20250213	162800	18370401200	151800	151800	151800	151800	0
253	20250213	162700	18370401200	151800	151800	151800	151800	0
254	20250213	162600	18370401200	151800	151800	151800	151800	0
255	20250213	162500	18370401200	151800	151800	151800	151800	0
256	20250213	162400	18370401200	151800	151800	151800	151800	0
257	20250213	162300	18370401200	151800	151800	151800	151800	0
258	20250213	162200	18370401200	151800	151800	151800	151800	0
259	20250213	162100	18370401200	151800	151800	151800	151800	0
260	20250213	162000	18370401200	151800	151800	151800	151800	0
261	20250213	161900	18370401200	151800	151800	151800	151800	0
262	20250213	161800	18370401200	151800	151800	151800	151800	0
263	20250213	161700	18370401200	151800	151800	151800	151800	0
264	20250213	161600	18370401200	151800	151800	151800	151800	0
265	20250213	161500	18370401200	151800	151800	151800	151800	0
266	20250213	161400	18370401200	151800	151800	151800	151800	0
267	20250213	161300	18370401200	151800	151800	151800	151800	0
268	20250213	161200	18370401200	151800	151800	151800	151800	0
269	20250213	161100	18370401200	151800	151800	151800	151800	0
270	20250213	161000	18370401200	151800	151800	151800	151800	0
271	20250213	160900	18370401200	151800	151800	151800	151800	0
272	20250213	160800	18370401200	151800	151800	151800	151800	40958
273	20250213	160700	18370401200	151800	151800	151800	151800	0
274	20250213	160600	18370401200	151800	151800	151800	151800	0
275	20250213	160500	18370401200	151800	151800	151800	151800	0
276	20250213	160400	18370401200	151800	151800	151800	151800	0
277	20250213	160300	18370401200	151800	151800	151800	151800	0
278	20250213	160200	18370401200	151800	151800	151800	151800	0
279	20250213	160100	18370401200	151800	151800	151800	151800	0
280	20250213	160000	18370401200	151800	151800	151800	151800	0
281	20250213	155900	18370401200	151800	151800	151800	151800	0
282	20250213	155800	18370401200	151800	151800	151800	151800	0
283	20250213	155700	18370401200	151800	151800	151800	151800	0
284	20250213	155600	18370401200	151800	151800	151800	151800	0
285	20250213	155500	18370401200	151800	151800	151800	151800	0
286	20250213	155400	18370401200	151800	151800	151800	151800	0
287	20250213	155300	18370401200	151800	151800	151800	151800	0
288	20250213	155200	18370401200	151800	151800	151800	151800	0
289	20250213	155100	18370401200	151800	151800	151800	151800	0
290	20250213	155000	18370401200	151800	151800	151800	151800	0
291	20250213	154900	18370401200	151800	151800	151800	151800	0
292	20250213	154800	18370401200	151800	151800	151800	151800	0
293	20250213	154700	18370401200	151800	151800	151800	151800	0
294	20250213	154600	18370401200	151800	151800	151800	151800	0
295	20250213	154500	18370401200	151800	151800	151800	151800	0
296	20250213	154400	18370401200	151800	151800	151800	151800	0
297	20250213	154300	18370401200	151800	151800	151800	151800	0
298	20250213	154200	18370401200	151800	151800	151800	151800	0
299	20250213	154100	18370401200	151800	151800	151800	151800	0
300	20250213	154000	18370401200	151800	151800	151800	151800	0
301	20250213	153900	18370401200	151800	151800	151800	151800	0
302	20250213	153800	18370401200	151800	151800	151800	151800	40958
303	20250213	153700	18370401200	151800	151800	151800	151800	0
304	20250213	153600	18370401200	151800	151800	151800	151800	0
305	20250213	153500	18370401200	151800	151800	151800	151800	0
306	20250213	153400	18370401200	151800	151800	151800	151800	0
307	20250213	153300	18370401200	151800	151800	151800	151800	0
308	20250213	153200	18370401200	151800	151800	151800	151800	40958
309	20250213	153100	12152976800	153300	153300	153300	153300	0
310	20250213	153000	12152976800	153300	153300	153300	153300	0
311	20250213	152900	12152976800	153300	153300	153300	153300	0
312	20250213	152800	12152976800	153300	153300	153300	153300	0
313	20250213	152700	12152976800	153300	153300	153300	153300	0
314	20250213	152600	12152976800	153300	153300	153300	153300	0
315	20250213	152500	12152976800	153300	153300	153300	153300	0
316	20250213	152400	12152976800	153300	153300	153300	153300	0
317	20250213	152300	12152976800	153300	153300	153300	153300	0
318	20250213	152200	12152976800	153300	153300	153300	153300	0
319	20250213	152100	12152976800	153300	153300	153300	153300	0
320	20250213	152000	12152976800	153300	153300	153300	153300	0
321	20250213	151900	12152976800	153300	153300	153300	153200	185
322	20250213	151800	12124618900	153200	153000	153200	152800	697
323	20250213	151700	12017940200	153100	153000	153200	152900	1461
324	20250213	151600	11794334100	153000	152900	153000	152900	97
325	20250213	151500	11779501900	152900	153300	153300	152900	1660
326	20250213	151400	11525243800	153200	153100	153300	153100	175
327	20250213	151300	11498433000	153100	153000	153200	153000	1110
328	20250213	151200	11328430700	153100	153100	153100	152900	604
329	20250213	151100	11236007000	153100	153100	153200	153000	999
330	20250213	151000	11083030600	153100	152900	153200	152700	635
331	20250213	150900	10985783400	152900	153200	153200	152800	644
332	20250213	150800	10887155900	153200	152800	153200	152700	1424
333	20250213	150700	10669214400	152900	152700	152900	152600	559
334	20250213	150600	10583804100	152900	152900	152900	152700	630
335	20250213	150500	10487516500	152900	152600	152900	152600	2030
336	20250213	150400	10177328200	152600	152600	152700	152600	153
337	20250213	150300	10153977600	152600	152600	152700	152500	671
338	20250213	150200	10051584100	152600	152600	152700	152600	671
339	20250213	150100	9949189400	152700	152500	152800	152300	1886
340	20250213	150000	9661368000	152400	152400	152500	152400	129
341	20250213	145900	9641703100	152400	152300	152500	152300	360
342	20250213	145800	9586839300	152400	151500	152400	151400	742
343	20250213	145700	9474027400	151400	151400	151900	151300	981
344	20250213	145600	9325315600	151400	151500	151500	151300	173
345	20250213	145500	9299125000	151400	151300	151500	151300	143
346	20250213	145400	9277477100	151300	151300	151500	151300	108
347	20250213	145300	9261131900	151300	151500	151500	151300	98
348	20250213	145200	9246297000	151400	151500	151500	151400	145
349	20250213	145100	9224338700	151400	151400	151600	151400	97
350	20250213	145000	9209647500	151400	151400	151600	151400	129
351	20250213	144900	9190108200	151400	151400	151600	151400	108
352	20250213	144800	9173749700	151400	151400	151500	151400	129
353	20250213	144700	9154213600	151500	151400	151500	151400	65
354	20250213	144600	9144370800	151500	151400	151600	151400	178
355	20250213	144500	9117408400	151400	151400	151500	151400	77
356	20250213	144400	9105747300	151400	151500	151500	151400	115
357	20250213	144300	9088330900	151400	151400	151500	151300	310
358	20250213	144200	9041395000	151300	151500	151500	151300	103
359	20250213	144100	9025801600	151400	151500	151500	151400	174
360	20250213	144000	8999450800	151500	151500	151500	151400	269
361	20250213	143900	8958704100	151500	151400	151500	151400	78
362	20250213	143800	8946894300	151400	151500	151500	151400	79
363	20250213	143700	8934930800	151400	151400	151500	151400	78
364	20250213	143600	8923120700	151400	151400	151500	151400	135
365	20250213	143500	8902673700	151500	151400	151500	151400	98
366	20250213	143400	8887835300	151400	151400	151500	151400	146
367	20250213	143300	8865726100	151500	151400	151500	151400	91
368	20250213	143200	8851945000	151400	151600	151600	151400	111
369	20250213	143100	8835128900	151500	151500	151600	151500	86
370	20250213	143000	8822095700	151500	151500	151600	151500	77
371	20250213	142900	8810429700	151500	151700	151700	151500	99
372	20250213	142800	8795419700	151600	151600	151700	151600	66
373	20250213	142700	8785413800	151600	151700	151700	151600	114
374	20250213	142600	8768126300	151700	151700	151800	151600	59
375	20250213	142500	8759175000	151700	151700	151700	151600	148
376	20250213	142400	8736724700	151700	152100	152100	151700	328
377	20250213	142300	8686914800	152000	152000	152100	152000	61
378	20250213	142200	8677642500	152000	152000	152100	152000	58
379	20250213	142100	8668823200	152000	152100	152100	152000	106
380	20250213	142000	8652708700	152000	152100	152100	152000	65
381	20250213	141900	8642827700	152100	152200	152200	152000	172
382	20250213	141800	8616665200	152100	152000	152100	151900	136
383	20250213	141700	8595995300	151900	152000	152100	151900	257
384	20250213	141600	8556924600	152000	152000	152100	152000	41
385	20250213	141500	8550692100	152000	152200	152200	152000	88
386	20250213	141400	8537308400	152200	152300	152400	152200	102
387	20250213	141300	8521775100	152200	152300	152400	152100	56
388	20250213	141200	8513248500	152300	152300	152400	152200	42
389	20250213	141100	8506850700	152300	152500	152500	152300	90
390	20250213	141000	8493130500	152500	152400	152600	152400	438
391	20250213	140900	8426355300	152400	152400	152500	152400	187
392	20250213	140800	8397853000	152500	152300	152500	152100	511
393	20250213	140700	8320020100	152200	152300	152300	152200	36
394	20250213	140600	8314538700	152200	152200	152400	152200	168
395	20250213	140500	8288951600	152200	152300	152300	152200	57
396	20250213	140400	8280273800	152200	152300	152400	152200	197
397	20250213	140300	8250270300	152400	152300	152400	152300	103
398	20250213	140200	8234579000	152300	152400	152400	152100	107
399	20250213	140100	8218287600	152400	152100	152400	152100	63
400	20250213	140000	8208697000	152100	152100	152200	152100	62
401	20250213	135900	8199264300	152200	152300	152300	152100	195
402	20250213	135800	8169585700	152400	152300	152500	152300	156
403	20250213	135700	8145820600	152300	152400	152500	152300	35
404	20250213	135600	8140487400	152300	152200	152500	152200	83
405	20250213	135500	8127837900	152200	152300	152500	152200	109
406	20250213	135400	8111226700	152300	152400	152400	152200	64
407	20250213	135300	8101481200	152200	152300	152400	152200	54
408	20250213	135200	8093256400	152300	152300	152400	152200	40
409	20250213	135100	8087165000	152400	152400	152400	152300	66
410	20250213	135000	8077110800	152500	152000	152600	152000	855
411	20250213	134900	7946975100	152000	151800	152000	151800	124
412	20250213	134800	7928141400	151800	151800	152000	151800	57
413	20250213	134700	7919482200	151900	151900	151900	151800	50
414	20250213	134600	7911890600	151900	151900	152000	151900	151
415	20250213	134500	7888951000	151900	152000	152000	151800	62
416	20250213	134400	7879532900	152000	152000	152000	151900	56
417	20250213	134300	7871023400	151900	151800	152000	151700	115
418	20250213	134200	7853558800	151700	151700	151800	151600	180
419	20250213	134100	7826252900	151800	151600	151800	151600	142
420	20250213	134000	7804712200	151700	151400	151700	151400	35
421	20250213	133900	7799409900	151400	151400	151600	151400	35
422	20250213	133800	7794107600	151500	151400	151600	151400	49
423	20250213	133700	7786686500	151500	151500	151500	151400	80
424	20250213	133600	7774571200	151400	151400	151600	151400	55
425	20250213	133500	7766241300	151400	151500	151600	151400	25
426	20250213	133400	7762452700	151500	151600	151700	151500	53
427	20250213	133300	7754416700	151600	151600	151700	151600	44
428	20250213	133200	7747746100	151700	151600	151700	151600	60
429	20250213	133100	7738647800	151700	151600	151700	151600	26
430	20250213	133000	7734704600	151700	151700	151700	151600	87
431	20250213	132900	7721512200	151700	151700	151800	151700	98
432	20250213	132800	7706642400	151700	151700	151800	151700	30
433	20250213	132700	7702091300	151700	151300	151700	151300	110
434	20250213	132600	7685410600	151300	151300	151600	151300	33
435	20250213	132500	7680410700	151300	151600	151700	151200	46
436	20250213	132400	7673438800	151600	151400	151700	151200	452
437	20250213	132300	7604972500	151500	151700	151800	151300	219
438	20250213	132200	7571801100	151700	151800	151900	151500	96
439	20250213	132100	7557228300	151900	151800	151900	151800	30
440	20250213	132000	7552673800	151800	151700	151900	151600	139
441	20250213	131900	7531590300	151700	151700	151800	151700	91
442	20250213	131800	7517784500	151800	151700	151800	151600	36
443	20250213	131700	7512321800	151600	151800	151900	151600	176
444	20250213	131600	7485610300	151800	152100	152100	151800	47
445	20250213	131500	7478472300	152000	151700	152000	151600	222
446	20250213	131400	7444737000	151700	151600	151700	151600	31
447	20250213	131300	7440035500	151500	151600	152000	151300	532
448	20250213	131200	7359340400	151600	151600	151800	151500	103
449	20250213	131100	7343715400	151700	151600	151700	151600	116
450	20250213	131000	7326127600	151600	151600	151700	151600	48
451	20250213	130900	7318849000	151700	151800	151800	151600	109
452	20250213	130800	7302313300	151800	151900	151900	151800	199
453	20250213	130700	7272086600	151900	151900	152100	151900	57
454	20250213	130600	7263423200	152000	152100	152100	151900	80
455	20250213	130500	7251260400	152000	152100	152100	152000	53
456	20250213	130400	7243202400	152000	152100	152100	152000	68
457	20250213	130300	7232864200	152100	152300	152400	152000	71
458	20250213	130200	7222056400	152500	152300	152500	152300	51
459	20250213	130100	7214283400	152400	152400	152500	152300	111
460	20250213	130000	7197367400	152300	152300	152400	152200	91
461	20250213	125900	7183504400	152200	152100	152200	152100	105
462	20250213	125800	7167531000	152100	152100	152200	152100	39
463	20250213	125700	7161597300	152100	152200	152300	152100	53
464	20250213	125600	7153530200	152300	152100	152300	152100	65
465	20250213	125500	7143637700	152100	152100	152200	152100	31
466	20250213	125400	7138920600	152100	152200	152300	152100	35
467	20250213	125300	7133593500	152200	152300	152300	152200	31
468	20250213	125200	7128873900	152300	152300	152300	152100	52
469	20250213	125100	7120957800	152300	152500	152500	152300	97
470	20250213	125000	7106175300	152500	152500	152600	152400	46
471	20250213	124900	7099158500	152500	152400	152600	152400	319
472	20250213	124800	7050525300	152400	152400	152500	152400	111
473	20250213	124700	7033608200	152400	152500	152500	152400	84
474	20250213	124600	7020799900	152500	152600	152600	152500	58
475	20250213	124500	7011952000	152600	152600	152700	152600	40
476	20250213	124400	7005846800	152600	152600	152700	152400	80
477	20250213	124300	6993641500	152500	152600	152600	152500	18
478	20250213	124200	6990896100	152500	152400	152600	152400	65
479	20250213	124100	6980985900	152500	152500	152500	152400	41
480	20250213	124000	6974735900	152500	152500	152600	152500	63
481	20250213	123900	6965124900	152500	152500	152600	152500	148
482	20250213	123800	6942548800	152500	152500	152600	152500	138
483	20250213	123700	6921499700	152500	152600	152600	152500	137
484	20250213	123600	6900594300	152600	152600	152600	152500	159
485	20250213	123500	6876343400	152600	152300	152600	152200	949
486	20250213	123400	6731722700	152400	152400	152400	152300	72
487	20250213	123300	6720753200	152300	152300	152400	152300	51
488	20250213	123200	6712985200	152400	152300	152400	152300	61
489	20250213	123100	6703690900	152300	152200	152400	152100	456
490	20250213	123000	6634249700	152300	152000	152300	152000	115
491	20250213	122900	6616744400	152000	152100	152200	152000	20
492	20250213	122800	6613702100	152100	152200	152200	152100	81
493	20250213	122700	6601379200	152100	152300	152300	152100	86
494	20250213	122600	6588291100	152200	152200	152300	152200	85
495	20250213	122500	6575351600	152200	152200	152300	152200	77
496	20250213	122400	6563628000	152200	152200	152300	152200	18
497	20250213	122300	6560888300	152200	152200	152300	152100	62
498	20250213	122200	6551452400	152200	152300	152300	152200	173
499	20250213	122100	6525107100	152300	152300	152400	152300	112
500	20250213	122000	6508046500	152300	152100	152400	152100	452
501	20250213	121900	6439228600	152200	152100	152200	152100	107
502	20250213	121800	6422952100	152200	152200	152300	152100	110
503	20250213	121700	6406207500	152300	152100	152300	152100	254
504	20250213	121600	6367549200	152100	151700	152200	151600	1085
505	20250213	121500	6202774400	151600	151600	151700	151500	155
506	20250213	121400	6179282700	151500	151300	151600	151200	170
507	20250213	121300	6153557200	151200	151200	151300	151200	44
508	20250213	121200	6146901900	151100	151300	151300	151100	37
509	20250213	121100	6141307200	151200	151100	151400	151100	82
510	20250213	121000	6128907600	151100	151200	151200	151100	41
511	20250213	120900	6122710100	151100	151000	151200	151000	45
512	20250213	120800	6115911200	151000	150900	151200	150900	82
513	20250213	120700	6103522100	150900	151000	151000	150900	52
514	20250213	120600	6095672300	150900	150800	151000	150700	163
515	20250213	120500	6071095700	150700	150700	150800	150700	45
516	20250213	120400	6064312000	150700	150700	150800	150700	115
517	20250213	120300	6046979200	150700	150900	150900	150700	131
518	20250213	120200	6027222600	150900	150800	150900	150800	40
519	20250213	120100	6021188800	150800	151000	151000	150800	860
520	20250213	120000	5891436700	151000	151000	151100	151000	72
521	20250213	115900	5880563000	151000	151000	151100	151000	78
522	20250213	115800	5868781000	151000	151000	151100	151000	49
523	20250213	115700	5861379100	151000	151100	151200	151000	137
524	20250213	115600	5840683300	151100	151100	151200	151000	56
525	20250213	115500	5832223600	151200	151000	151200	151000	102
526	20250213	115400	5816817100	151000	151100	151100	151000	37
527	20250213	115300	5811227700	151100	151000	151100	151000	88
528	20250213	115200	5797936100	151000	151000	151100	151000	86
529	20250213	115100	5784947600	151000	151100	151100	151000	79
530	20250213	115000	5773014600	151100	151300	151300	151000	78
531	20250213	114900	5761228300	151300	151100	151300	151100	84
532	20250213	114800	5748528500	151100	151100	151300	151100	43
533	20250213	114700	5742026400	151000	151100	151200	151000	130
534	20250213	114600	5722385000	151200	151100	151200	151100	17
535	20250213	114500	5719815700	151200	151000	151200	151000	73
536	20250213	114400	5708787700	151100	151200	151200	151100	82
537	20250213	114300	5696396800	151100	151100	151200	151100	63
538	20250213	114200	5686874200	151100	151200	151300	151100	99
539	20250213	114100	5671908400	151200	151200	151300	151100	109
540	20250213	114000	5655429600	151300	151200	151300	151200	114
541	20250213	113900	5638190200	151300	151300	151300	151200	45
542	20250213	113800	5631383200	151300	151200	151400	151200	66
543	20250213	113700	5621398200	151200	151300	151300	151200	52
544	20250213	113600	5613533900	151200	151200	151400	151200	45
545	20250213	113500	5606727200	151400	151300	151400	151200	40
546	20250213	113400	5600676600	151200	151200	151400	151200	17
547	20250213	113300	5598105900	151200	151300	151400	151200	99
548	20250213	113200	5583128300	151200	151400	151500	151200	95
549	20250213	113100	5568750800	151400	151500	151600	151400	53
550	20250213	113000	5560720900	151600	151400	151600	151400	439
551	20250213	112900	5494209000	151400	151500	151500	151400	149
552	20250213	112800	5471635800	151600	151600	151600	151500	97
553	20250213	112700	5456934600	151600	151600	151700	151600	70
554	20250213	112600	5446321400	151600	151600	151700	151600	103
555	20250213	112500	5430704500	151600	151700	151800	151600	106
556	20250213	112400	5414627400	151800	151500	151800	151400	163
557	20250213	112300	5389911000	151500	151700	151700	151400	216
558	20250213	112200	5357158500	151600	151600	151700	151600	73
559	20250213	112100	5346091600	151600	151700	151800	151300	404
560	20250213	112000	5284859100	151700	151800	151800	151700	47
561	20250213	111900	5277727300	151700	151500	151700	151400	227
562	20250213	111800	5243313000	151600	151500	151600	151400	109
563	20250213	111700	5226797400	151500	151600	151700	151500	77
564	20250213	111600	5215127200	151600	151600	151700	151600	121
565	20250213	111500	5196779200	151600	151600	151700	151400	132
566	20250213	111400	5176769000	151600	151500	151600	151400	125
567	20250213	111300	5157831900	151500	151400	151700	151400	1093
568	20250213	111200	4992192200	151500	151100	151500	151100	870
569	20250213	111100	4860501000	151200	151100	151300	151100	182
570	20250213	111000	4832982700	151100	151200	151200	151100	97
571	20250213	110900	4818324600	151100	151100	151200	151000	97
572	20250213	110800	4803666100	151100	151100	151200	151100	102
573	20250213	110700	4788253100	151100	150800	151200	150800	261
574	20250213	110600	4748826200	150900	151000	151000	150800	102
575	20250213	110500	4733432600	150900	150900	151000	150900	50
576	20250213	110400	4725885800	151000	150900	151000	150900	73
577	20250213	110300	4714867400	150900	150900	151000	150900	97
578	20250213	110200	4700227900	151000	150900	151000	150900	35
579	20250213	110100	4694943600	151000	150900	151000	150900	47
580	20250213	110000	4687848800	150900	150900	151000	150800	72
581	20250213	105900	4676981800	151000	150900	151000	150800	88
582	20250213	105800	4663698900	151000	151000	151000	150900	136
583	20250213	105700	4643172900	151000	150900	151100	150900	124
584	20250213	105600	4624449900	150900	150900	151000	150900	47
585	20250213	105500	4617357300	151000	150900	151000	150900	65
586	20250213	105400	4607546800	150900	151100	151100	150900	71
587	20250213	105300	4596826700	151000	151100	151100	151000	76
588	20250213	105200	4585347800	151100	150800	151200	150800	273
589	20250213	105100	4544115800	150800	150800	150900	150800	104
590	20250213	105000	4528425900	150900	150800	151000	150800	119
591	20250213	104900	4510472500	150900	150900	150900	150800	165
592	20250213	104800	4485581700	150800	150800	150900	150800	310
593	20250213	104700	4438829000	150800	150900	151000	150800	707
594	20250213	104600	4332199600	150900	150900	151000	150900	66
595	20250213	104500	4322235900	150900	150900	151000	150900	81
596	20250213	104400	4310009800	150900	150900	151000	150800	372
597	20250213	104300	4253895400	150900	150400	151000	150400	508
598	20250213	104200	4177320300	150400	150200	150700	150200	884
599	20250213	104100	4044383200	150300	150200	150300	150100	280
600	20250213	104000	4002321700	150100	150100	150200	150100	80
601	20250213	103900	3990310900	150100	150000	150200	150000	185
602	20250213	103800	3962548000	150000	150000	150100	150000	32
603	20250213	103700	3957746100	150000	150100	150100	150000	36
604	20250213	103600	3952346000	150000	149900	150100	149900	111
605	20250213	103500	3935698200	149900	150000	150000	149900	50
606	20250213	103400	3928199800	150100	149900	150200	149900	342
607	20250213	103300	3876876100	149900	149900	150000	149900	56
608	20250213	103200	3868481600	149900	149800	149900	149800	99
609	20250213	103100	3853644100	149800	149800	149900	149800	73
610	20250213	103000	3842706700	149800	149900	149900	149700	53
611	20250213	102900	3834767400	149800	149700	149900	149700	114
612	20250213	102800	3817692900	149700	149700	149800	149700	26
613	20250213	102700	3813799600	149700	149700	149800	149600	44
614	20250213	102600	3807214700	149700	149700	149800	149700	46
615	20250213	102500	3800326100	149700	149600	149900	149400	931
616	20250213	102400	3661134000	149500	149700	149900	149500	570
617	20250213	102300	3575799800	149800	149800	149800	149700	35
618	20250213	102200	3570559200	149800	149600	149800	149600	210
619	20250213	102100	3539104300	149600	149700	149800	149600	123
620	20250213	102000	3520691700	149600	149600	149700	149600	33
621	20250213	101900	3515754700	149600	149600	149700	149600	47
622	20250213	101800	3508721600	149600	149500	149700	149500	44
623	20250213	101700	3502139800	149500	149600	149600	149500	29
624	20250213	101600	3497802400	149500	149600	149600	149500	27
625	20250213	101500	3493763500	149700	149700	149700	149500	61
626	20250213	101400	3484637200	149700	149700	149800	149700	105
627	20250213	101300	3468910200	149800	149600	150200	149400	371
628	20250213	101200	3413381500	149600	149500	149700	149500	230
629	20250213	101100	3378966500	149600	149500	149600	149400	137
630	20250213	101000	3358487900	149500	149400	149500	149400	119
631	20250213	100900	3340700700	149400	149500	149500	149400	45
632	20250213	100800	3333976100	149500	149400	149500	149000	1147
633	20250213	100700	3162895300	149400	149200	149500	149200	49
634	20250213	100600	3155578400	149200	149300	149400	149100	68
635	20250213	100500	3145428200	149300	149200	149300	149100	59
636	20250213	100400	3136626900	149200	149300	149400	149200	232
637	20250213	100300	3102001200	149300	149400	149400	149300	46
638	20250213	100200	3095132800	149400	149300	149500	149200	593
639	20250213	100100	3006634800	149300	149400	149400	149300	124
640	20250213	100000	2988110300	149400	149500	149500	149400	45
641	20250213	095900	2981384400	149500	149500	149600	149500	25
642	20250213	095800	2977646800	149500	149600	149600	149500	75
643	20250213	095700	2966427600	149600	149700	149700	149600	37
644	20250213	095600	2960892300	149600	149600	149700	149600	34
645	20250213	095500	2955804700	149600	149600	149700	149600	16
646	20250213	095400	2953411000	149600	149700	149700	149600	27
647	20250213	095300	2949370800	149700	149800	149800	149700	192
648	20250213	095200	2920611900	149700	149700	149800	149400	1610
649	20250213	095100	2679778500	149700	149800	149800	149700	133
650	20250213	095000	2659863200	149800	149900	149900	149800	27
651	20250213	094900	2655817900	149900	149800	149900	149800	24
652	20250213	094800	2652221300	149800	150300	150300	149800	252
653	20250213	094700	2614396200	150300	150700	150800	150300	271
654	20250213	094600	2573591100	150800	150800	150900	150700	97
655	20250213	094500	2558965600	150800	150800	150900	150800	70
656	20250213	094400	2548406300	150800	150800	150900	150800	105
657	20250213	094300	2532570900	150700	150400	150900	150300	331
658	20250213	094200	2482696400	150300	149900	150400	149900	641
659	20250213	094100	2386512000	150000	149800	150000	149800	56
660	20250213	094000	2378116300	149800	149800	149900	149800	8
661	20250213	093900	2376917800	149800	150000	150000	149600	417
662	20250213	093800	2314423800	150100	150100	150100	150000	43
663	20250213	093700	2307972000	150100	149800	150100	149700	64
664	20250213	093600	2298378300	149700	149600	150000	149600	192
665	20250213	093500	2269610800	149500	149500	149600	149500	56
666	20250213	093400	2261238600	149600	149800	149900	149600	69
667	20250213	093300	2250905900	149800	150000	150100	149800	170
668	20250213	093200	2225416800	150000	150200	150200	150000	153
669	20250213	093100	2202442500	150200	150600	150700	150200	609
670	20250213	093000	2110824400	150600	150700	150900	150300	661
671	20250213	092900	2011193400	150700	150000	150800	150000	409
672	20250213	092800	1949607300	150300	149300	150400	149300	840
673	20250213	092700	1823707200	149300	148900	149300	148800	417
674	20250213	092600	1761578800	148800	149100	149300	148800	687
675	20250213	092500	1659183900	149100	148900	149200	148900	289
676	20250213	092400	1616102100	148900	148900	149200	148800	272
677	20250213	092300	1575610000	149100	148800	149100	148800	207
678	20250213	092200	1544788200	148900	149000	149100	148800	766
679	20250213	092100	1430697500	149000	149400	149400	149000	718
680	20250213	092000	1323581300	149300	149400	149600	149300	132
681	20250213	091900	1303846600	149300	149400	149900	149300	653
682	20250213	091800	1206123900	149400	149300	149400	149300	133
683	20250213	091700	1186262800	149300	149400	149400	149300	14
684	20250213	091600	1184171700	149300	149400	149400	149300	8
685	20250213	091500	1182977100	149400	149100	149400	149100	149
686	20250213	091400	1160738700	149200	149200	149200	149100	182
687	20250213	091300	1133595100	149200	149700	149700	149200	317
688	20250213	091200	1086220800	149700	149100	149700	149100	191
689	20250213	091100	1057675300	149100	149000	149200	148900	507
690	20250213	091000	982127900	149000	149800	149800	148900	1385
691	20250213	090900	775379100	149900	149800	149900	149800	13
692	20250213	090800	773431500	149800	149700	149900	149700	490
693	20250213	090700	700003900	149700	149700	150000	149500	470
694	20250213	090600	629607800	149800	150400	150400	149800	347
695	20250213	090500	577526100	150400	149500	151000	149500	439
696	20250213	090400	511620900	149900	149000	150000	148800	494
697	20250213	090300	437885000	148900	149800	149800	148800	753
698	20250213	090200	325462100	149800	149900	150500	149700	269
699	20250213	090100	285120300	150000	150300	150400	149900	653
700	20250213	090000	187128800	150300	151800	151800	150100	1239