KissMeData/248170/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	205700	440211500	26000	26000	26000	26000	131
3	20250213	205600	440211500	26000	26000	26000	26000	0
4	20250213	205500	440211500	26000	26000	26000	26000	0
5	20250213	205400	440211500	26000	26000	26000	26000	0
6	20250213	205300	440211500	26000	26000	26000	26000	0
7	20250213	205200	440211500	26000	26000	26000	26000	0
8	20250213	205100	440211500	26000	26000	26000	26000	0
9	20250213	205000	440211500	26000	26000	26000	26000	0
10	20250213	204900	440211500	26000	26000	26000	26000	0
11	20250213	204800	440211500	26000	26000	26000	26000	0
12	20250213	204700	440211500	26000	26000	26000	26000	0
13	20250213	204600	440211500	26000	26000	26000	26000	0
14	20250213	204500	440211500	26000	26000	26000	26000	0
15	20250213	204400	440211500	26000	26000	26000	26000	0
16	20250213	204300	440211500	26000	26000	26000	26000	0
17	20250213	204200	440211500	26000	26000	26000	26000	0
18	20250213	204100	440211500	26000	26000	26000	26000	0
19	20250213	204000	440211500	26000	26000	26000	26000	0
20	20250213	203900	440211500	26000	26000	26000	26000	0
21	20250213	203800	440211500	26000	26000	26000	26000	0
22	20250213	203700	440211500	26000	26000	26000	26000	0
23	20250213	203600	440211500	26000	26000	26000	26000	0
24	20250213	203500	440211500	26000	26000	26000	26000	0
25	20250213	203400	440211500	26000	26000	26000	26000	0
26	20250213	203300	440211500	26000	26000	26000	26000	0
27	20250213	203200	440211500	26000	26000	26000	26000	0
28	20250213	203100	440211500	26000	26000	26000	26000	0
29	20250213	203000	440211500	26000	26000	26000	26000	0
30	20250213	202900	440211500	26000	26000	26000	26000	0
31	20250213	202800	440211500	26000	26000	26000	26000	0
32	20250213	202700	440211500	26000	26000	26000	26000	131
33	20250213	202600	440211500	26000	26000	26000	26000	0
34	20250213	202500	440211500	26000	26000	26000	26000	0
35	20250213	202400	440211500	26000	26000	26000	26000	0
36	20250213	202300	440211500	26000	26000	26000	26000	0
37	20250213	202200	440211500	26000	26000	26000	26000	0
38	20250213	202100	440211500	26000	26000	26000	26000	0
39	20250213	202000	440211500	26000	26000	26000	26000	0
40	20250213	201900	440211500	26000	26000	26000	26000	0
41	20250213	201800	440211500	26000	26000	26000	26000	0
42	20250213	201700	440211500	26000	26000	26000	26000	0
43	20250213	201600	440211500	26000	26000	26000	26000	0
44	20250213	201500	440211500	26000	26000	26000	26000	0
45	20250213	201400	440211500	26000	26000	26000	26000	0
46	20250213	201300	440211500	26000	26000	26000	26000	0
47	20250213	201200	440211500	26000	26000	26000	26000	0
48	20250213	201100	440211500	26000	26000	26000	26000	0
49	20250213	201000	440211500	26000	26000	26000	26000	0
50	20250213	200900	440211500	26000	26000	26000	26000	0
51	20250213	200800	440211500	26000	26000	26000	26000	0
52	20250213	200700	440211500	26000	26000	26000	26000	0
53	20250213	200600	440211500	26000	26000	26000	26000	0
54	20250213	200500	440211500	26000	26000	26000	26000	0
55	20250213	200400	440211500	26000	26000	26000	26000	0
56	20250213	200300	440211500	26000	26000	26000	26000	0
57	20250213	200200	440211500	26000	26000	26000	26000	0
58	20250213	200100	440211500	26000	26000	26000	26000	0
59	20250213	200000	440211500	26000	26000	26000	26000	0
60	20250213	195900	440211500	26000	26000	26000	26000	0
61	20250213	195800	440211500	26000	26000	26000	26000	0
62	20250213	195700	440211500	26000	26000	26000	26000	131
63	20250213	195600	440211500	26000	26000	26000	26000	0
64	20250213	195500	440211500	26000	26000	26000	26000	0
65	20250213	195400	440211500	26000	26000	26000	26000	0
66	20250213	195300	440211500	26000	26000	26000	26000	0
67	20250213	195200	440211500	26000	26000	26000	26000	0
68	20250213	195100	440211500	26000	26000	26000	26000	0
69	20250213	195000	440211500	26000	26000	26000	26000	0
70	20250213	194900	440211500	26000	26000	26000	26000	0
71	20250213	194800	440211500	26000	26000	26000	26000	0
72	20250213	194700	440211500	26000	26000	26000	26000	0
73	20250213	194600	440211500	26000	26000	26000	26000	0
74	20250213	194500	440211500	26000	26000	26000	26000	0
75	20250213	194400	440211500	26000	26000	26000	26000	0
76	20250213	194300	440211500	26000	26000	26000	26000	0
77	20250213	194200	440211500	26000	26000	26000	26000	0
78	20250213	194100	440211500	26000	26000	26000	26000	0
79	20250213	194000	440211500	26000	26000	26000	26000	0
80	20250213	193900	440211500	26000	26000	26000	26000	0
81	20250213	193800	440211500	26000	26000	26000	26000	0
82	20250213	193700	440211500	26000	26000	26000	26000	0
83	20250213	193600	440211500	26000	26000	26000	26000	0
84	20250213	193500	440211500	26000	26000	26000	26000	0
85	20250213	193400	440211500	26000	26000	26000	26000	0
86	20250213	193300	440211500	26000	26000	26000	26000	0
87	20250213	193200	440211500	26000	26000	26000	26000	0
88	20250213	193100	440211500	26000	26000	26000	26000	0
89	20250213	193000	440211500	26000	26000	26000	26000	0
90	20250213	192900	440211500	26000	26000	26000	26000	0
91	20250213	192800	440211500	26000	26000	26000	26000	0
92	20250213	192700	440211500	26000	26000	26000	26000	131
93	20250213	192600	440211500	26000	26000	26000	26000	0
94	20250213	192500	440211500	26000	26000	26000	26000	0
95	20250213	192400	440211500	26000	26000	26000	26000	0
96	20250213	192300	440211500	26000	26000	26000	26000	0
97	20250213	192200	440211500	26000	26000	26000	26000	0
98	20250213	192100	440211500	26000	26000	26000	26000	0
99	20250213	192000	440211500	26000	26000	26000	26000	0
100	20250213	191900	440211500	26000	26000	26000	26000	0
101	20250213	191800	440211500	26000	26000	26000	26000	0
102	20250213	191700	440211500	26000	26000	26000	26000	0
103	20250213	191600	440211500	26000	26000	26000	26000	0
104	20250213	191500	440211500	26000	26000	26000	26000	0
105	20250213	191400	440211500	26000	26000	26000	26000	0
106	20250213	191300	440211500	26000	26000	26000	26000	0
107	20250213	191200	440211500	26000	26000	26000	26000	0
108	20250213	191100	440211500	26000	26000	26000	26000	0
109	20250213	191000	440211500	26000	26000	26000	26000	0
110	20250213	190900	440211500	26000	26000	26000	26000	0
111	20250213	190800	440211500	26000	26000	26000	26000	0
112	20250213	190700	440211500	26000	26000	26000	26000	0
113	20250213	190600	440211500	26000	26000	26000	26000	0
114	20250213	190500	440211500	26000	26000	26000	26000	0
115	20250213	190400	440211500	26000	26000	26000	26000	0
116	20250213	190300	440211500	26000	26000	26000	26000	0
117	20250213	190200	440211500	26000	26000	26000	26000	0
118	20250213	190100	440211500	26000	26000	26000	26000	0
119	20250213	190000	440211500	26000	26000	26000	26000	0
120	20250213	185900	440211500	26000	26000	26000	26000	0
121	20250213	185800	440211500	26000	26000	26000	26000	0
122	20250213	185700	440211500	26000	26000	26000	26000	131
123	20250213	185600	440211500	26000	26000	26000	26000	0
124	20250213	185500	440211500	26000	26000	26000	26000	0
125	20250213	185400	440211500	26000	26000	26000	26000	0
126	20250213	185300	440211500	26000	26000	26000	26000	0
127	20250213	185200	440211500	26000	26000	26000	26000	0
128	20250213	185100	440211500	26000	26000	26000	26000	0
129	20250213	185000	440211500	26000	26000	26000	26000	0
130	20250213	184900	440211500	26000	26000	26000	26000	0
131	20250213	184800	440211500	26000	26000	26000	26000	0
132	20250213	184700	440211500	26000	26000	26000	26000	0
133	20250213	184600	440211500	26000	26000	26000	26000	0
134	20250213	184500	440211500	26000	26000	26000	26000	0
135	20250213	184400	440211500	26000	26000	26000	26000	0
136	20250213	184300	440211500	26000	26000	26000	26000	0
137	20250213	184200	440211500	26000	26000	26000	26000	0
138	20250213	184100	440211500	26000	26000	26000	26000	0
139	20250213	184000	440211500	26000	26000	26000	26000	0
140	20250213	183900	440211500	26000	26000	26000	26000	0
141	20250213	183800	440211500	26000	26000	26000	26000	0
142	20250213	183700	440211500	26000	26000	26000	26000	0
143	20250213	183600	440211500	26000	26000	26000	26000	0
144	20250213	183500	440211500	26000	26000	26000	26000	0
145	20250213	183400	440211500	26000	26000	26000	26000	0
146	20250213	183300	440211500	26000	26000	26000	26000	0
147	20250213	183200	440211500	26000	26000	26000	26000	0
148	20250213	183100	440211500	26000	26000	26000	26000	0
149	20250213	183000	440211500	26000	26000	26000	26000	0
150	20250213	182900	440211500	26000	26000	26000	26000	0
151	20250213	182800	440211500	26000	26000	26000	26000	0
152	20250213	182700	440211500	26000	26000	26000	26000	131
153	20250213	182600	440211500	26000	26000	26000	26000	0
154	20250213	182500	440211500	26000	26000	26000	26000	0
155	20250213	182400	440211500	26000	26000	26000	26000	0
156	20250213	182300	440211500	26000	26000	26000	26000	0
157	20250213	182200	440211500	26000	26000	26000	26000	0
158	20250213	182100	440211500	26000	26000	26000	26000	0
159	20250213	182000	440211500	26000	26000	26000	26000	0
160	20250213	181900	440211500	26000	26000	26000	26000	0
161	20250213	181800	440211500	26000	26000	26000	26000	0
162	20250213	181700	440211500	26000	26000	26000	26000	0
163	20250213	181600	440211500	26000	26000	26000	26000	0
164	20250213	181500	440211500	26000	26000	26000	26000	0
165	20250213	181400	440211500	26000	26000	26000	26000	0
166	20250213	181300	440211500	26000	26000	26000	26000	0
167	20250213	181200	440211500	26000	26000	26000	26000	0
168	20250213	181100	440211500	26000	26000	26000	26000	0
169	20250213	181000	440211500	26000	26000	26000	26000	0
170	20250213	180900	440211500	26000	26000	26000	26000	0
171	20250213	180800	440211500	26000	26000	26000	26000	0
172	20250213	180700	440211500	26000	26000	26000	26000	0
173	20250213	180600	440211500	26000	26000	26000	26000	0
174	20250213	180500	440211500	26000	26000	26000	26000	0
175	20250213	180400	440211500	26000	26000	26000	26000	0
176	20250213	180300	440211500	26000	26000	26000	26000	0
177	20250213	180200	440211500	26000	26000	26000	26000	0
178	20250213	180100	440211500	26000	26000	26000	26000	0
179	20250213	180000	440211500	26000	26000	26000	26000	0
180	20250213	175900	440211500	26000	26000	26000	26000	0
181	20250213	175800	440211500	26000	26000	26000	26000	0
182	20250213	175700	440211500	26000	26000	26000	26000	131
183	20250213	175600	440211500	26000	26000	26000	26000	0
184	20250213	175500	440211500	26000	26000	26000	26000	0
185	20250213	175400	440211500	26000	26000	26000	26000	0
186	20250213	175300	440211500	26000	26000	26000	26000	0
187	20250213	175200	440211500	26000	26000	26000	26000	0
188	20250213	175100	440211500	26000	26000	26000	26000	0
189	20250213	175000	440211500	26000	26000	26000	26000	0
190	20250213	174900	440211500	26000	26000	26000	26000	0
191	20250213	174800	440211500	26000	26000	26000	26000	0
192	20250213	174700	440211500	26000	26000	26000	26000	0
193	20250213	174600	440211500	26000	26000	26000	26000	0
194	20250213	174500	440211500	26000	26000	26000	26000	0
195	20250213	174400	440211500	26000	26000	26000	26000	0
196	20250213	174300	440211500	26000	26000	26000	26000	0
197	20250213	174200	440211500	26000	26000	26000	26000	0
198	20250213	174100	440211500	26000	26000	26000	26000	0
199	20250213	174000	440211500	26000	26000	26000	26000	0
200	20250213	173900	440211500	26000	26000	26000	26000	0
201	20250213	173800	440211500	26000	26000	26000	26000	0
202	20250213	173700	440211500	26000	26000	26000	26000	0
203	20250213	173600	440211500	26000	26000	26000	26000	0
204	20250213	173500	440211500	26000	26000	26000	26000	0
205	20250213	173400	440211500	26000	26000	26000	26000	0
206	20250213	173300	440211500	26000	26000	26000	26000	0
207	20250213	173200	440211500	26000	26000	26000	26000	0
208	20250213	173100	440211500	26000	26000	26000	26000	0
209	20250213	173000	440211500	26000	26000	26000	26000	0
210	20250213	172900	440211500	26000	26000	26000	26000	0
211	20250213	172800	440211500	26000	26000	26000	26000	0
212	20250213	172700	440211500	26000	26000	26000	26000	131
213	20250213	172600	440211500	26000	26000	26000	26000	0
214	20250213	172500	440211500	26000	26000	26000	26000	0
215	20250213	172400	440211500	26000	26000	26000	26000	0
216	20250213	172300	440211500	26000	26000	26000	26000	0
217	20250213	172200	440211500	26000	26000	26000	26000	0
218	20250213	172100	440211500	26000	26000	26000	26000	0
219	20250213	172000	440211500	26000	26000	26000	26000	0
220	20250213	171900	440211500	26000	26000	26000	26000	0
221	20250213	171800	440211500	26000	26000	26000	26000	0
222	20250213	171700	440211500	26000	26000	26000	26000	0
223	20250213	171600	440211500	26000	26000	26000	26000	0
224	20250213	171500	440211500	26000	26000	26000	26000	0
225	20250213	171400	440211500	26000	26000	26000	26000	0
226	20250213	171300	440211500	26000	26000	26000	26000	0
227	20250213	171200	440211500	26000	26000	26000	26000	0
228	20250213	171100	440211500	26000	26000	26000	26000	0
229	20250213	171000	440211500	26000	26000	26000	26000	0
230	20250213	170900	440211500	26000	26000	26000	26000	0
231	20250213	170800	440211500	26000	26000	26000	26000	0
232	20250213	170700	440211500	26000	26000	26000	26000	0
233	20250213	170600	440211500	26000	26000	26000	26000	0
234	20250213	170500	440211500	26000	26000	26000	26000	0
235	20250213	170400	440211500	26000	26000	26000	26000	0
236	20250213	170300	440211500	26000	26000	26000	26000	0
237	20250213	170200	440211500	26000	26000	26000	26000	0
238	20250213	170100	440211500	26000	26000	26000	26000	0
239	20250213	170000	440211500	26000	26000	26000	26000	0
240	20250213	165900	440211500	26000	26000	26000	26000	0
241	20250213	165800	440211500	26000	26000	26000	26000	0
242	20250213	165700	440211500	26000	26000	26000	26000	131
243	20250213	165600	440211500	26000	26000	26000	26000	0
244	20250213	165500	440211500	26000	26000	26000	26000	0
245	20250213	165400	440211500	26000	26000	26000	26000	0
246	20250213	165300	440211500	26000	26000	26000	26000	0
247	20250213	165200	440211500	26000	26000	26000	26000	0
248	20250213	165100	440211500	26000	26000	26000	26000	0
249	20250213	165000	440211500	26000	26000	26000	26000	0
250	20250213	164900	440211500	26000	26000	26000	26000	0
251	20250213	164800	440211500	26000	26000	26000	26000	0
252	20250213	164700	440211500	26000	26000	26000	26000	0
253	20250213	164600	440211500	26000	26000	26000	26000	0
254	20250213	164500	440211500	26000	26000	26000	26000	0
255	20250213	164400	440211500	26000	26000	26000	26000	0
256	20250213	164300	440211500	26000	26000	26000	26000	0
257	20250213	164200	440211500	26000	26000	26000	26000	0
258	20250213	164100	440211500	26000	26000	26000	26000	0
259	20250213	164000	440211500	26000	26000	26000	26000	0
260	20250213	163900	440211500	26000	26000	26000	26000	0
261	20250213	163800	440211500	26000	26000	26000	26000	0
262	20250213	163700	440211500	26000	26000	26000	26000	0
263	20250213	163600	440211500	26000	26000	26000	26000	0
264	20250213	163500	440211500	26000	26000	26000	26000	0
265	20250213	163400	440211500	26000	26000	26000	26000	0
266	20250213	163300	440211500	26000	26000	26000	26000	0
267	20250213	163200	440211500	26000	26000	26000	26000	0
268	20250213	163100	440211500	26000	26000	26000	26000	0
269	20250213	163000	440211500	26000	26000	26000	26000	0
270	20250213	162900	440211500	26000	26000	26000	26000	0
271	20250213	162800	440211500	26000	26000	26000	26000	0
272	20250213	162700	440211500	26000	26000	26000	26000	131
273	20250213	162600	440211500	26000	26000	26000	26000	0
274	20250213	162500	440211500	26000	26000	26000	26000	0
275	20250213	162400	440211500	26000	26000	26000	26000	0
276	20250213	162300	440211500	26000	26000	26000	26000	0
277	20250213	162200	440211500	26000	26000	26000	26000	0
278	20250213	162100	440211500	26000	26000	26000	26000	0
279	20250213	162000	440211500	26000	26000	26000	26000	0
280	20250213	161900	440211500	26000	26000	26000	26000	0
281	20250213	161800	440211500	26000	26000	26000	26000	0
282	20250213	161700	440211500	26000	26000	26000	26000	0
283	20250213	161600	440211500	26000	26000	26000	26000	0
284	20250213	161500	440211500	26000	26000	26000	26000	0
285	20250213	161400	440211500	26000	26000	26000	26000	0
286	20250213	161300	440211500	26000	26000	26000	26000	0
287	20250213	161200	440211500	26000	26000	26000	26000	0
288	20250213	161100	440211500	26000	26000	26000	26000	0
289	20250213	161000	440211500	26000	26000	26000	26000	0
290	20250213	160900	440211500	26000	26000	26000	26000	0
291	20250213	160800	440211500	26000	26000	26000	26000	0
292	20250213	160700	440211500	26000	26000	26000	26000	0
293	20250213	160600	440211500	26000	26000	26000	26000	0
294	20250213	160500	440211500	26000	26000	26000	26000	0
295	20250213	160400	440211500	26000	26000	26000	26000	0
296	20250213	160300	440211500	26000	26000	26000	26000	0
297	20250213	160200	440211500	26000	26000	26000	26000	0
298	20250213	160100	440211500	26000	26000	26000	26000	0
299	20250213	160000	440211500	26000	26000	26000	26000	0
300	20250213	155900	440211500	26000	26000	26000	26000	0
301	20250213	155800	440211500	26000	26000	26000	26000	0
302	20250213	155700	440211500	26000	26000	26000	26000	131
303	20250213	155600	440211500	26000	26000	26000	26000	0
304	20250213	155500	440211500	26000	26000	26000	26000	0
305	20250213	155400	440211500	26000	26000	26000	26000	0
306	20250213	155300	440211500	26000	26000	26000	26000	0
307	20250213	155200	440211500	26000	26000	26000	26000	0
308	20250213	155100	440211500	26000	26000	26000	26000	0
309	20250213	155000	440211500	26000	26000	26000	26000	0
310	20250213	154900	440211500	26000	26000	26000	26000	0
311	20250213	154800	440211500	26000	26000	26000	26000	0
312	20250213	154700	440211500	26000	26000	26000	26000	0
313	20250213	154600	440211500	26000	26000	26000	26000	0
314	20250213	154500	440211500	26000	26000	26000	26000	0
315	20250213	154400	440211500	26000	26000	26000	26000	0
316	20250213	154300	440211500	26000	26000	26000	26000	0
317	20250213	154200	440211500	26000	26000	26000	26000	0
318	20250213	154100	440211500	26000	26000	26000	26000	0
319	20250213	154000	440211500	26000	26000	26000	26000	0
320	20250213	153900	440211500	26000	26000	26000	26000	0
321	20250213	153800	440211500	26000	26000	26000	26000	0
322	20250213	153700	440211500	26000	26000	26000	26000	0
323	20250213	153600	440211500	26000	26000	26000	26000	0
324	20250213	153500	440211500	26000	26000	26000	26000	0
325	20250213	153400	440211500	26000	26000	26000	26000	0
326	20250213	153300	440211500	26000	26000	26000	26000	0
327	20250213	153200	440211500	26000	26000	26000	26000	0
328	20250213	153100	440211500	26000	26000	26000	26000	0
329	20250213	153000	440211500	26000	26000	26000	26000	131
330	20250213	152900	436805500	26000	26000	26000	26000	0
331	20250213	152800	436805500	26000	26000	26000	26000	0
332	20250213	152700	436805500	26000	26000	26000	26000	0
333	20250213	152600	436805500	26000	26000	26000	26000	0
334	20250213	152500	436805500	26000	26000	26000	26000	0
335	20250213	152400	436805500	26000	26000	26000	26000	0
336	20250213	152300	436805500	26000	26000	26000	26000	0
337	20250213	152200	436805500	26000	26000	26000	26000	0
338	20250213	152100	436805500	26000	26000	26000	26000	0
339	20250213	152000	436805500	26000	26000	26000	26000	0
340	20250213	151900	436805500	26000	26000	26000	26000	3
341	20250213	151800	436727500	26000	26000	26000	26000	0
342	20250213	151700	436727500	26000	26000	26000	26000	1
343	20250213	151600	436701500	26000	26000	26000	26000	7
344	20250213	151500	436519500	26000	26000	26000	26000	0
345	20250213	151400	436519500	26000	26000	26000	26000	19
346	20250213	151300	436025500	26000	26000	26000	26000	5
347	20250213	151200	435895500	26000	26000	26000	26000	0
348	20250213	151100	435895500	26000	26000	26000	26000	0
349	20250213	151000	435895500	26000	26000	26000	26000	0
350	20250213	150900	435895500	26000	26000	26000	26000	0
351	20250213	150800	435895500	26000	26000	26000	26000	0
352	20250213	150700	435895500	26000	26000	26000	26000	1
353	20250213	150600	435869500	26000	26000	26000	26000	0
354	20250213	150500	435869500	26000	26050	26050	26000	391
355	20250213	150400	425690700	26100	26100	26100	26100	0
356	20250213	150300	425690700	26100	26150	26150	26100	233
357	20250213	150200	419609100	26200	26200	26200	26200	1
358	20250213	150100	419582900	26150	26150	26200	26150	38
359	20250213	150000	418588200	26150	26150	26150	26150	3
360	20250213	145900	418509750	26150	26150	26150	26150	60
361	20250213	145800	416940750	26150	26150	26150	26150	0
362	20250213	145700	416940750	26150	26150	26150	26150	1
363	20250213	145600	416914600	26100	26050	26100	26050	367
364	20250213	145500	407344350	26050	26050	26050	26050	10
365	20250213	145400	407083850	26050	26050	26050	26050	10
366	20250213	145300	406823350	26050	26050	26050	26050	5
367	20250213	145200	406693100	26050	26050	26050	26050	21
368	20250213	145100	406146050	26100	26100	26100	26100	20
369	20250213	145000	405624050	26100	26050	26100	26050	10
370	20250213	144900	405363500	26050	26050	26050	26050	91
371	20250213	144800	402992950	26050	26050	26050	26050	1
372	20250213	144700	402966900	26050	26050	26050	26050	0
373	20250213	144600	402966900	26050	26050	26050	26050	1
374	20250213	144500	402940850	26050	26050	26050	26050	5
375	20250213	144400	402810600	26050	26050	26050	26050	137
376	20250213	144300	399241750	26050	26050	26050	26050	40
377	20250213	144200	398199750	26050	26050	26050	26050	0
378	20250213	144100	398199750	26050	26050	26050	26050	0
379	20250213	144000	398199750	26050	26050	26050	26050	19
380	20250213	143900	397704800	26050	26050	26050	26050	3
381	20250213	143800	397626650	26050	26050	26050	26050	0
382	20250213	143700	397626650	26050	26050	26050	26050	334
383	20250213	143600	388925950	26050	26050	26050	26050	0
384	20250213	143500	388925950	26050	26050	26050	26050	100
385	20250213	143400	386320950	26050	26050	26050	26050	35
386	20250213	143300	385409200	26050	26050	26050	26050	0
387	20250213	143200	385409200	26050	26050	26050	26050	0
388	20250213	143100	385409200	26050	26050	26050	26050	0
389	20250213	143000	385409200	26050	26050	26050	26050	1
390	20250213	142900	385383150	26000	26000	26000	26000	28
391	20250213	142800	384655150	26000	26000	26000	26000	0
392	20250213	142700	384655150	26000	26000	26000	26000	0
393	20250213	142600	384655150	26000	26000	26000	26000	0
394	20250213	142500	384655150	26000	26000	26000	26000	0
395	20250213	142400	384655150	26000	26000	26000	26000	0
396	20250213	142300	384655150	26000	26000	26000	26000	0
397	20250213	142200	384655150	26000	26000	26000	26000	0
398	20250213	142100	384655150	26000	26000	26000	26000	2
399	20250213	142000	384603150	26000	26000	26000	26000	0
400	20250213	141900	384603150	26000	26000	26000	26000	0
401	20250213	141800	384603150	26000	26000	26000	26000	0
402	20250213	141700	384603150	26000	26000	26000	26000	0
403	20250213	141600	384603150	26000	26000	26000	26000	7
404	20250213	141500	384421150	26000	26000	26000	26000	0
405	20250213	141400	384421150	26000	26000	26000	26000	36
406	20250213	141300	383485150	26000	26000	26000	26000	100
407	20250213	141200	380885150	26000	26000	26000	26000	0
408	20250213	141100	380885150	26000	26000	26000	26000	20
409	20250213	141000	380365150	26000	26000	26000	26000	54
410	20250213	140900	378961150	26000	26000	26000	26000	10
411	20250213	140800	378701150	26050	26050	26050	26050	52
412	20250213	140700	377346550	26000	26000	26000	26000	0
413	20250213	140600	377346550	26000	26000	26000	26000	0
414	20250213	140500	377346550	26000	26000	26000	26000	0
415	20250213	140400	377346550	26000	26000	26000	26000	0
416	20250213	140300	377346550	26000	26000	26000	26000	192
417	20250213	140200	372354550	26000	26000	26050	25950	989
418	20250213	140100	346639850	26000	26000	26000	26000	0
419	20250213	140000	346639850	26000	26000	26000	26000	361
420	20250213	135900	337253850	26000	26050	26050	26000	35
421	20250213	135800	336343800	26050	26100	26100	26050	240
422	20250213	135700	330091600	26100	26100	26100	26100	0
423	20250213	135600	330091600	26100	26100	26100	26100	0
424	20250213	135500	330091600	26100	26100	26100	26100	0
425	20250213	135400	330091600	26100	26100	26100	26100	0
426	20250213	135300	330091600	26100	26100	26100	26100	1
427	20250213	135200	330065500	26100	26100	26100	26100	0
428	20250213	135100	330065500	26100	26100	26150	26100	89
429	20250213	135000	327740100	26100	26100	26100	26100	25
430	20250213	134900	327087600	26200	26050	26200	26050	2
431	20250213	134800	327035350	26100	26100	26100	26100	0
432	20250213	134700	327035350	26100	26100	26100	26100	96
433	20250213	134600	324529750	26050	26050	26050	26050	1
434	20250213	134500	324503700	26050	26050	26050	26050	0
435	20250213	134400	324503700	26050	26050	26050	26050	0
436	20250213	134300	324503700	26050	26100	26100	26050	70
437	20250213	134200	322677700	26050	26150	26150	26050	222
438	20250213	134100	316892750	26100	26100	26100	26100	0
439	20250213	134000	316892750	26100	26300	26300	26100	186
440	20250213	133900	312031200	26100	25900	26900	25900	3474
441	20250213	133800	220260400	25850	25850	25850	25850	116
442	20250213	133700	217261800	25800	25800	25800	25800	0
443	20250213	133600	217261800	25800	25800	25800	25800	5
444	20250213	133500	217132800	25800	25800	25800	25800	0
445	20250213	133400	217132800	25800	25800	25800	25800	0
446	20250213	133300	217132800	25800	25800	25800	25800	0
447	20250213	133200	217132800	25800	25800	25800	25800	0
448	20250213	133100	217132800	25800	25800	25800	25800	21
449	20250213	133000	216591000	25800	25800	25800	25800	0
450	20250213	132900	216591000	25800	25800	25800	25800	0
451	20250213	132800	216591000	25800	25800	25800	25800	0
452	20250213	132700	216591000	25800	25800	25800	25800	0
453	20250213	132600	216591000	25800	25800	25800	25800	0
454	20250213	132500	216591000	25800	25800	25800	25800	0
455	20250213	132400	216591000	25800	25800	25800	25800	0
456	20250213	132300	216591000	25800	25800	25800	25800	0
457	20250213	132200	216591000	25800	25800	25800	25800	0
458	20250213	132100	216591000	25800	25800	25800	25800	0
459	20250213	132000	216591000	25800	25800	25800	25800	0
460	20250213	131900	216591000	25800	25800	25800	25800	1
461	20250213	131800	216565200	25800	25800	25800	25800	0
462	20250213	131700	216565200	25800	25800	25800	25800	0
463	20250213	131600	216565200	25800	25800	25800	25800	40
464	20250213	131500	215533200	25800	25800	25800	25800	10
465	20250213	131400	215275200	25800	25800	25800	25800	0
466	20250213	131300	215275200	25800	25800	25800	25800	0
467	20250213	131200	215275200	25800	25800	25800	25800	101
468	20250213	131100	212669400	25850	25850	25850	25850	132
469	20250213	131000	209257200	25850	25850	25850	25850	0
470	20250213	130900	209257200	25850	25850	25850	25850	0
471	20250213	130800	209257200	25850	25850	25850	25850	0
472	20250213	130700	209257200	25850	25850	25850	25850	59
473	20250213	130600	207732050	25850	25850	25850	25850	0
474	20250213	130500	207732050	25850	25850	25850	25850	0
475	20250213	130400	207732050	25850	25850	25850	25850	112
476	20250213	130300	204836850	25900	25900	25900	25900	0
477	20250213	130200	204836850	25900	25900	25900	25900	0
478	20250213	130100	204836850	25900	25900	25900	25900	0
479	20250213	130000	204836850	25900	25900	25900	25900	0
480	20250213	125900	204836850	25900	25900	25900	25900	2
481	20250213	125800	204785050	25850	25850	25850	25850	0
482	20250213	125700	204785050	25850	25850	25850	25850	310
483	20250213	125600	196771550	25850	25850	25850	25850	0
484	20250213	125500	196771550	25850	25850	25850	25850	0
485	20250213	125400	196771550	25850	25850	25850	25850	0
486	20250213	125300	196771550	25850	25850	25850	25850	0
487	20250213	125200	196771550	25850	25850	25850	25850	100
488	20250213	125100	194186550	25850	25850	25850	25850	3
489	20250213	125000	194109000	25850	25850	25850	25850	0
490	20250213	124900	194109000	25850	25850	25850	25850	79
491	20250213	124800	192066850	25850	25850	25850	25850	254
492	20250213	124700	185500950	25900	25900	25900	25900	2
493	20250213	124600	185449150	25850	25850	25850	25850	18
494	20250213	124500	184983850	25900	25900	25900	25900	2
495	20250213	124400	184932050	25850	25850	25850	25850	0
496	20250213	124300	184932050	25850	25850	25850	25850	58
497	20250213	124200	183432750	25850	25850	25850	25850	20
498	20250213	124100	182915750	25850	25850	25850	25850	378
499	20250213	124000	173144450	25850	25850	25850	25850	0
500	20250213	123900	173144450	25850	25850	25850	25850	19
501	20250213	123800	172653300	25850	25850	25850	25850	27
502	20250213	123700	171955350	25850	25850	25850	25850	0
503	20250213	123600	171955350	25850	25850	25850	25850	0
504	20250213	123500	171955350	25850	25850	25850	25850	400
505	20250213	123400	161615350	25850	25850	25850	25850	0
506	20250213	123300	161615350	25850	25850	25850	25850	0
507	20250213	123200	161615350	25850	25850	25850	25850	0
508	20250213	123100	161615350	25850	25850	25850	25850	0
509	20250213	123000	161615350	25850	25850	25850	25850	0
510	20250213	122900	161615350	25850	25850	25850	25850	0
511	20250213	122800	161615350	25850	25850	25850	25850	100
512	20250213	122700	159030350	25750	25750	25750	25750	13
513	20250213	122600	158695600	25750	25750	25750	25750	0
514	20250213	122500	158695600	25750	25750	25750	25750	500
515	20250213	122400	145820600	25800	25800	25800	25800	131
516	20250213	122300	142440800	25850	25850	25850	25850	0
517	20250213	122200	142440800	25850	25850	25850	25850	0
518	20250213	122100	142440800	25850	25850	25850	25850	1
519	20250213	122000	142414950	25800	25800	25800	25800	0
520	20250213	121900	142414950	25800	25800	25800	25800	0
521	20250213	121800	142414950	25800	25800	25800	25800	0
522	20250213	121700	142414950	25800	25800	25800	25800	10
523	20250213	121600	142156950	25800	25800	25800	25800	0
524	20250213	121500	142156950	25800	25800	25800	25800	0
525	20250213	121400	142156950	25800	25800	25800	25800	0
526	20250213	121300	142156950	25800	25800	25800	25800	0
527	20250213	121200	142156950	25800	25800	25800	25800	37
528	20250213	121100	141202350	25800	25800	25800	25800	0
529	20250213	121000	141202350	25800	25800	25800	25800	0
530	20250213	120900	141202350	25800	25800	25800	25800	1
531	20250213	120800	141176550	25800	25800	25800	25800	0
532	20250213	120700	141176550	25800	25800	25800	25800	0
533	20250213	120600	141176550	25800	25800	25800	25800	0
534	20250213	120500	141176550	25800	25800	25800	25800	23
535	20250213	120400	140583150	25800	25800	25800	25800	0
536	20250213	120300	140583150	25800	25800	25800	25800	186
537	20250213	120200	135784350	25750	25750	25750	25750	0
538	20250213	120100	135784350	25750	25750	25750	25750	0
539	20250213	120000	135784350	25750	25750	25750	25750	0
540	20250213	115900	135784350	25750	25750	25750	25750	0
541	20250213	115800	135784350	25750	25750	25750	25750	0
542	20250213	115700	135784350	25750	25750	25750	25750	0
543	20250213	115600	135784350	25750	25750	25750	25750	0
544	20250213	115500	135784350	25750	25750	25750	25750	1
545	20250213	115400	135758600	25800	25800	25800	25800	0
546	20250213	115300	135758600	25800	25800	25800	25800	0
547	20250213	115200	135758600	25800	25800	25800	25800	30
548	20250213	115100	134984600	25800	25800	25800	25800	0
549	20250213	115000	134984600	25800	25800	25800	25800	0
550	20250213	114900	134984600	25800	25800	25800	25800	2
551	20250213	114800	134933000	25700	25700	25700	25700	0
552	20250213	114700	134933000	25700	25700	25700	25700	0
553	20250213	114600	134933000	25700	25700	25700	25700	80
554	20250213	114500	132877000	25700	25700	25700	25700	0
555	20250213	114400	132877000	25700	25700	25700	25700	4
556	20250213	114300	132774200	25650	25650	25650	25650	0
557	20250213	114200	132774200	25650	25650	25650	25650	0
558	20250213	114100	132774200	25650	25800	25800	25650	1081
559	20250213	114000	105007050	25850	25850	25850	25850	1
560	20250213	113900	104981200	25800	25800	25800	25800	1
561	20250213	113800	104955400	25850	25850	25850	25850	0
562	20250213	113700	104955400	25850	25850	25850	25850	4
563	20250213	113600	104852000	25850	25850	25850	25850	0
564	20250213	113500	104852000	25850	25850	25850	25850	0
565	20250213	113400	104852000	25850	25850	25850	25850	0
566	20250213	113300	104852000	25850	25850	25850	25850	0
567	20250213	113200	104852000	25850	25850	25850	25850	0
568	20250213	113100	104852000	25850	25850	25850	25850	0
569	20250213	113000	104852000	25850	25850	25850	25850	0
570	20250213	112900	104852000	25850	25850	25850	25850	0
571	20250213	112800	104852000	25850	25850	25850	25850	0
572	20250213	112700	104852000	25850	25850	25850	25850	10
573	20250213	112600	104593500	25850	25850	25850	25850	28
574	20250213	112500	103869700	25850	25850	25850	25850	9
575	20250213	112400	103637050	25850	25850	25850	25850	600
576	20250213	112300	88127050	25850	25850	25850	25850	0
577	20250213	112200	88127050	25850	25850	25850	25850	0
578	20250213	112100	88127050	25850	25850	25850	25850	0
579	20250213	112000	88127050	25850	25850	25850	25850	0
580	20250213	111900	88127050	25850	25850	25850	25850	1
581	20250213	111800	88101200	25850	25850	25850	25850	399
582	20250213	111700	77787050	25850	25850	25850	25850	0
583	20250213	111600	77787050	25850	25850	25850	25850	1
584	20250213	111500	77761200	25750	25750	25750	25750	0
585	20250213	111400	77761200	25750	25750	25750	25750	0
586	20250213	111300	77761200	25750	25750	25750	25750	0
587	20250213	111200	77761200	25750	25750	25750	25750	0
588	20250213	111100	77761200	25750	25750	25750	25750	0
589	20250213	111000	77761200	25750	25750	25750	25750	0
590	20250213	110900	77761200	25750	25750	25750	25750	0
591	20250213	110800	77761200	25750	25750	25750	25750	0
592	20250213	110700	77761200	25750	25750	25750	25750	0
593	20250213	110600	77761200	25750	25750	25750	25750	0
594	20250213	110500	77761200	25750	25750	25750	25750	0
595	20250213	110400	77761200	25750	25750	25750	25750	0
596	20250213	110300	77761200	25750	25750	25750	25750	0
597	20250213	110200	77761200	25750	25750	25750	25750	0
598	20250213	110100	77761200	25750	25750	25750	25750	0
599	20250213	110000	77761200	25750	25750	25750	25750	0
600	20250213	105900	77761200	25750	25750	25750	25750	0
601	20250213	105800	77761200	25750	25750	25750	25750	0
602	20250213	105700	77761200	25750	25750	25750	25750	8
603	20250213	105600	77555200	25750	25800	25800	25750	686
604	20250213	105500	59880800	25800	25800	25800	25800	6
605	20250213	105400	59726000	25850	25850	25850	25850	1
606	20250213	105300	59700150	25850	25850	25850	25850	2
607	20250213	105200	59648450	25900	25900	25900	25900	0
608	20250213	105100	59648450	25900	25900	25900	25900	0
609	20250213	105000	59648450	25900	25900	25900	25900	0
610	20250213	104900	59648450	25900	25900	25900	25900	0
611	20250213	104800	59648450	25900	25900	25900	25900	0
612	20250213	104700	59648450	25900	25900	25900	25900	2
613	20250213	104600	59596650	25750	25750	25750	25750	0
614	20250213	104500	59596650	25750	25750	25750	25750	0
615	20250213	104400	59596650	25750	25850	25850	25750	101
616	20250213	104300	56992900	25850	25850	25850	25850	0
617	20250213	104200	56992900	25850	25850	25850	25850	0
618	20250213	104100	56992900	25850	25850	25850	25850	0
619	20250213	104000	56992900	25850	25850	25850	25850	0
620	20250213	103900	56992900	25850	25850	25850	25850	50
621	20250213	103800	55700400	25900	25900	25900	25900	0
622	20250213	103700	55700400	25900	25900	25900	25900	0
623	20250213	103600	55700400	25900	25900	25900	25900	0
624	20250213	103500	55700400	25900	25900	25900	25900	1
625	20250213	103400	55674500	25800	25800	25800	25800	0
626	20250213	103300	55674500	25800	25800	25800	25800	0
627	20250213	103200	55674500	25800	25800	25800	25800	168
628	20250213	103100	51340100	25800	25800	25800	25800	1
629	20250213	103000	51314300	25800	25800	25800	25800	0
630	20250213	102900	51314300	25800	25800	25800	25800	0
631	20250213	102800	51314300	25800	25800	25800	25800	0
632	20250213	102700	51314300	25800	25800	25800	25800	0
633	20250213	102600	51314300	25800	25800	25800	25800	10
634	20250213	102500	51056300	25800	25800	25800	25800	0
635	20250213	102400	51056300	25800	25800	25800	25800	0
636	20250213	102300	51056300	25800	25800	25800	25800	0
637	20250213	102200	51056300	25800	25800	25800	25800	2
638	20250213	102100	51004700	25750	25750	25750	25750	39
639	20250213	102000	50000450	25750	25750	25750	25750	10
640	20250213	101900	49742950	25750	25750	25750	25750	18
641	20250213	101800	49279450	25750	25750	25750	25750	5
642	20250213	101700	49150700	25750	25750	25750	25750	30
643	20250213	101600	48378200	25750	25750	25750	25750	52
644	20250213	101500	47039200	25750	25750	25750	25750	0
645	20250213	101400	47039200	25750	25750	25750	25750	0
646	20250213	101300	47039200	25750	25750	25750	25750	0
647	20250213	101200	47039200	25750	25750	25750	25750	0
648	20250213	101100	47039200	25750	25750	25750	25750	0
649	20250213	101000	47039200	25750	25750	25750	25750	0
650	20250213	100900	47039200	25750	25750	25750	25750	263
651	20250213	100800	40266950	25750	25750	25750	25750	0
652	20250213	100700	40266950	25750	25800	25800	25750	15
653	20250213	100600	39880200	25750	25750	25750	25750	50
654	20250213	100500	38592700	25800	25800	25800	25800	0
655	20250213	100400	38592700	25800	25800	25800	25800	0
656	20250213	100300	38592700	25800	25800	25800	25800	0
657	20250213	100200	38592700	25800	25800	25800	25800	10
658	20250213	100100	38334700	25800	25800	25800	25800	4
659	20250213	100000	38231500	25800	25800	25800	25800	0
660	20250213	095900	38231500	25800	25800	25800	25800	55
661	20250213	095800	36812500	25850	25850	25850	25850	1
662	20250213	095700	36786650	25850	25850	25850	25850	0
663	20250213	095600	36786650	25850	25850	25850	25850	0
664	20250213	095500	36786650	25850	25850	25850	25850	61
665	20250213	095400	35209800	25900	25850	25900	25850	4
666	20250213	095300	35106250	25800	25800	25800	25800	0
667	20250213	095200	35106250	25800	25800	25800	25800	0
668	20250213	095100	35106250	25800	25800	25800	25800	0
669	20250213	095000	35106250	25800	25800	25800	25800	3
670	20250213	094900	35028850	25800	25800	25800	25800	0
671	20250213	094800	35028850	25800	25800	25800	25800	0
672	20250213	094700	35028850	25800	25800	25800	25800	0
673	20250213	094600	35028850	25800	25800	25800	25800	0
674	20250213	094500	35028850	25800	25800	25800	25800	60
675	20250213	094400	33480850	25800	25800	25800	25800	10
676	20250213	094300	33222850	25800	25800	25800	25800	0
677	20250213	094200	33222850	25800	25800	25800	25800	0
678	20250213	094100	33222850	25800	25800	25800	25800	0
679	20250213	094000	33222850	25800	25800	25800	25800	0
680	20250213	093900	33222850	25800	25800	25800	25800	0
681	20250213	093800	33222850	25800	25800	25800	25800	2
682	20250213	093700	33171250	25800	25800	25800	25800	198
683	20250213	093600	28062850	25900	25900	25900	25900	2
684	20250213	093500	28011050	25850	25850	25850	25850	44
685	20250213	093400	26873650	25900	25850	25900	25850	7
686	20250213	093300	26692650	25850	25850	25850	25850	0
687	20250213	093200	26692650	25850	25850	25850	25850	3
688	20250213	093100	26615100	25850	25850	25850	25850	0
689	20250213	093000	26615100	25850	25850	25850	25850	0
690	20250213	092900	26615100	25850	25850	25850	25850	1
691	20250213	092800	26589250	25800	25800	25800	25800	0
692	20250213	092700	26589250	25800	25800	25800	25800	50
693	20250213	092600	25299250	25800	25800	25800	25800	70
694	20250213	092500	23493250	25850	25850	25850	25850	1
695	20250213	092400	23467400	25800	25800	25800	25800	0
696	20250213	092300	23467400	25800	25800	25800	25800	20
697	20250213	092200	22951400	25850	25850	25850	25800	112
698	20250213	092100	20056700	25900	25900	25900	25900	2
699	20250213	092000	20004900	25900	25900	25900	25900	11
700	20250213	091900	19720000	25900	25900	25900	25900	1
701	20250213	091800	19694100	25900	25900	25900	25900	0
702	20250213	091700	19694100	25900	25900	25900	25900	0
703	20250213	091600	19694100	25900	25900	25900	25900	0
704	20250213	091500	19694100	25900	25900	25900	25900	50
705	20250213	091400	18399100	25900	25900	25900	25900	10
706	20250213	091300	18140100	25900	25900	25900	25900	0
707	20250213	091200	18140100	25900	25900	25900	25850	147
708	20250213	091100	14333450	25900	25900	25900	25900	0
709	20250213	091000	14333450	25900	25900	25900	25900	10
710	20250213	090900	14074450	25900	25900	25900	25900	1
711	20250213	090800	14048550	25850	25850	25850	25850	1
712	20250213	090700	14022700	25850	25850	25850	25850	59
713	20250213	090600	12497550	25850	25800	25850	25800	114
714	20250213	090500	9551900	25800	25800	25800	25800	30
715	20250213	090400	8777900	25850	25850	25850	25850	0
716	20250213	090300	8777900	25850	25650	25850	25650	13
717	20250213	090200	8442050	25650	25800	25900	25600	303
718	20250213	090100	670800	25800	25800	25800	25800	0
719	20250213	090000	670800	25800	25800	25800	25800	26