KissMeData/145990/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202900	712242350	44650	44650	44650	44650	191
3	20250213	202800	712242350	44650	44650	44650	44650	0
4	20250213	202700	712242350	44650	44650	44650	44650	0
5	20250213	202600	712242350	44650	44650	44650	44650	0
6	20250213	202500	712242350	44650	44650	44650	44650	0
7	20250213	202400	712242350	44650	44650	44650	44650	0
8	20250213	202300	712242350	44650	44650	44650	44650	0
9	20250213	202200	712242350	44650	44650	44650	44650	0
10	20250213	202100	712242350	44650	44650	44650	44650	0
11	20250213	202000	712242350	44650	44650	44650	44650	0
12	20250213	201900	712242350	44650	44650	44650	44650	0
13	20250213	201800	712242350	44650	44650	44650	44650	0
14	20250213	201700	712242350	44650	44650	44650	44650	0
15	20250213	201600	712242350	44650	44650	44650	44650	0
16	20250213	201500	712242350	44650	44650	44650	44650	0
17	20250213	201400	712242350	44650	44650	44650	44650	0
18	20250213	201300	712242350	44650	44650	44650	44650	0
19	20250213	201200	712242350	44650	44650	44650	44650	0
20	20250213	201100	712242350	44650	44650	44650	44650	0
21	20250213	201000	712242350	44650	44650	44650	44650	0
22	20250213	200900	712242350	44650	44650	44650	44650	0
23	20250213	200800	712242350	44650	44650	44650	44650	0
24	20250213	200700	712242350	44650	44650	44650	44650	0
25	20250213	200600	712242350	44650	44650	44650	44650	0
26	20250213	200500	712242350	44650	44650	44650	44650	0
27	20250213	200400	712242350	44650	44650	44650	44650	0
28	20250213	200300	712242350	44650	44650	44650	44650	0
29	20250213	200200	712242350	44650	44650	44650	44650	0
30	20250213	200100	712242350	44650	44650	44650	44650	0
31	20250213	200000	712242350	44650	44650	44650	44650	0
32	20250213	195900	712242350	44650	44650	44650	44650	191
33	20250213	195800	712242350	44650	44650	44650	44650	0
34	20250213	195700	712242350	44650	44650	44650	44650	0
35	20250213	195600	712242350	44650	44650	44650	44650	0
36	20250213	195500	712242350	44650	44650	44650	44650	0
37	20250213	195400	712242350	44650	44650	44650	44650	0
38	20250213	195300	712242350	44650	44650	44650	44650	0
39	20250213	195200	712242350	44650	44650	44650	44650	0
40	20250213	195100	712242350	44650	44650	44650	44650	0
41	20250213	195000	712242350	44650	44650	44650	44650	0
42	20250213	194900	712242350	44650	44650	44650	44650	0
43	20250213	194800	712242350	44650	44650	44650	44650	0
44	20250213	194700	712242350	44650	44650	44650	44650	0
45	20250213	194600	712242350	44650	44650	44650	44650	0
46	20250213	194500	712242350	44650	44650	44650	44650	0
47	20250213	194400	712242350	44650	44650	44650	44650	0
48	20250213	194300	712242350	44650	44650	44650	44650	0
49	20250213	194200	712242350	44650	44650	44650	44650	0
50	20250213	194100	712242350	44650	44650	44650	44650	0
51	20250213	194000	712242350	44650	44650	44650	44650	0
52	20250213	193900	712242350	44650	44650	44650	44650	0
53	20250213	193800	712242350	44650	44650	44650	44650	0
54	20250213	193700	712242350	44650	44650	44650	44650	0
55	20250213	193600	712242350	44650	44650	44650	44650	0
56	20250213	193500	712242350	44650	44650	44650	44650	0
57	20250213	193400	712242350	44650	44650	44650	44650	0
58	20250213	193300	712242350	44650	44650	44650	44650	0
59	20250213	193200	712242350	44650	44650	44650	44650	0
60	20250213	193100	712242350	44650	44650	44650	44650	0
61	20250213	193000	712242350	44650	44650	44650	44650	0
62	20250213	192900	712242350	44650	44650	44650	44650	191
63	20250213	192800	712242350	44650	44650	44650	44650	0
64	20250213	192700	712242350	44650	44650	44650	44650	0
65	20250213	192600	712242350	44650	44650	44650	44650	0
66	20250213	192500	712242350	44650	44650	44650	44650	0
67	20250213	192400	712242350	44650	44650	44650	44650	0
68	20250213	192300	712242350	44650	44650	44650	44650	0
69	20250213	192200	712242350	44650	44650	44650	44650	0
70	20250213	192100	712242350	44650	44650	44650	44650	0
71	20250213	192000	712242350	44650	44650	44650	44650	0
72	20250213	191900	712242350	44650	44650	44650	44650	0
73	20250213	191800	712242350	44650	44650	44650	44650	0
74	20250213	191700	712242350	44650	44650	44650	44650	0
75	20250213	191600	712242350	44650	44650	44650	44650	0
76	20250213	191500	712242350	44650	44650	44650	44650	0
77	20250213	191400	712242350	44650	44650	44650	44650	0
78	20250213	191300	712242350	44650	44650	44650	44650	0
79	20250213	191200	712242350	44650	44650	44650	44650	0
80	20250213	191100	712242350	44650	44650	44650	44650	0
81	20250213	191000	712242350	44650	44650	44650	44650	0
82	20250213	190900	712242350	44650	44650	44650	44650	0
83	20250213	190800	712242350	44650	44650	44650	44650	0
84	20250213	190700	712242350	44650	44650	44650	44650	0
85	20250213	190600	712242350	44650	44650	44650	44650	0
86	20250213	190500	712242350	44650	44650	44650	44650	0
87	20250213	190400	712242350	44650	44650	44650	44650	0
88	20250213	190300	712242350	44650	44650	44650	44650	0
89	20250213	190200	712242350	44650	44650	44650	44650	0
90	20250213	190100	712242350	44650	44650	44650	44650	0
91	20250213	190000	712242350	44650	44650	44650	44650	0
92	20250213	185900	712242350	44650	44650	44650	44650	191
93	20250213	185800	712242350	44650	44650	44650	44650	0
94	20250213	185700	712242350	44650	44650	44650	44650	0
95	20250213	185600	712242350	44650	44650	44650	44650	0
96	20250213	185500	712242350	44650	44650	44650	44650	0
97	20250213	185400	712242350	44650	44650	44650	44650	0
98	20250213	185300	712242350	44650	44650	44650	44650	0
99	20250213	185200	712242350	44650	44650	44650	44650	0
100	20250213	185100	712242350	44650	44650	44650	44650	0
101	20250213	185000	712242350	44650	44650	44650	44650	0
102	20250213	184900	712242350	44650	44650	44650	44650	0
103	20250213	184800	712242350	44650	44650	44650	44650	0
104	20250213	184700	712242350	44650	44650	44650	44650	0
105	20250213	184600	712242350	44650	44650	44650	44650	0
106	20250213	184500	712242350	44650	44650	44650	44650	0
107	20250213	184400	712242350	44650	44650	44650	44650	0
108	20250213	184300	712242350	44650	44650	44650	44650	0
109	20250213	184200	712242350	44650	44650	44650	44650	0
110	20250213	184100	712242350	44650	44650	44650	44650	0
111	20250213	184000	712242350	44650	44650	44650	44650	0
112	20250213	183900	712242350	44650	44650	44650	44650	0
113	20250213	183800	712242350	44650	44650	44650	44650	0
114	20250213	183700	712242350	44650	44650	44650	44650	0
115	20250213	183600	712242350	44650	44650	44650	44650	0
116	20250213	183500	712242350	44650	44650	44650	44650	0
117	20250213	183400	712242350	44650	44650	44650	44650	0
118	20250213	183300	712242350	44650	44650	44650	44650	0
119	20250213	183200	712242350	44650	44650	44650	44650	0
120	20250213	183100	712242350	44650	44650	44650	44650	0
121	20250213	183000	712242350	44650	44650	44650	44650	0
122	20250213	182900	712242350	44650	44650	44650	44650	191
123	20250213	182800	712242350	44650	44650	44650	44650	0
124	20250213	182700	712242350	44650	44650	44650	44650	0
125	20250213	182600	712242350	44650	44650	44650	44650	0
126	20250213	182500	712242350	44650	44650	44650	44650	0
127	20250213	182400	712242350	44650	44650	44650	44650	0
128	20250213	182300	712242350	44650	44650	44650	44650	0
129	20250213	182200	712242350	44650	44650	44650	44650	0
130	20250213	182100	712242350	44650	44650	44650	44650	0
131	20250213	182000	712242350	44650	44650	44650	44650	0
132	20250213	181900	712242350	44650	44650	44650	44650	0
133	20250213	181800	712242350	44650	44650	44650	44650	0
134	20250213	181700	712242350	44650	44650	44650	44650	0
135	20250213	181600	712242350	44650	44650	44650	44650	0
136	20250213	181500	712242350	44650	44650	44650	44650	0
137	20250213	181400	712242350	44650	44650	44650	44650	0
138	20250213	181300	712242350	44650	44650	44650	44650	0
139	20250213	181200	712242350	44650	44650	44650	44650	0
140	20250213	181100	712242350	44650	44650	44650	44650	0
141	20250213	181000	712242350	44650	44650	44650	44650	0
142	20250213	180900	712242350	44650	44650	44650	44650	0
143	20250213	180800	712242350	44650	44650	44650	44650	0
144	20250213	180700	712242350	44650	44650	44650	44650	0
145	20250213	180600	712242350	44650	44650	44650	44650	0
146	20250213	180500	712242350	44650	44650	44650	44650	0
147	20250213	180400	712242350	44650	44650	44650	44650	0
148	20250213	180300	712242350	44650	44650	44650	44650	0
149	20250213	180200	712242350	44650	44650	44650	44650	0
150	20250213	180100	712242350	44650	44650	44650	44650	0
151	20250213	180000	712242350	44650	44650	44650	44650	0
152	20250213	175900	712242350	44650	44650	44650	44650	191
153	20250213	175800	712242350	44650	44650	44650	44650	0
154	20250213	175700	712242350	44650	44650	44650	44650	0
155	20250213	175600	712242350	44650	44650	44650	44650	0
156	20250213	175500	712242350	44650	44650	44650	44650	0
157	20250213	175400	712242350	44650	44650	44650	44650	0
158	20250213	175300	712242350	44650	44650	44650	44650	0
159	20250213	175200	712242350	44650	44650	44650	44650	0
160	20250213	175100	712242350	44650	44650	44650	44650	0
161	20250213	175000	712242350	44650	44650	44650	44650	0
162	20250213	174900	712242350	44650	44650	44650	44650	0
163	20250213	174800	712242350	44650	44650	44650	44650	0
164	20250213	174700	712242350	44650	44650	44650	44650	0
165	20250213	174600	712242350	44650	44650	44650	44650	0
166	20250213	174500	712242350	44650	44650	44650	44650	0
167	20250213	174400	712242350	44650	44650	44650	44650	0
168	20250213	174300	712242350	44650	44650	44650	44650	0
169	20250213	174200	712242350	44650	44650	44650	44650	0
170	20250213	174100	712242350	44650	44650	44650	44650	0
171	20250213	174000	712242350	44650	44650	44650	44650	0
172	20250213	173900	712242350	44650	44650	44650	44650	0
173	20250213	173800	712242350	44650	44650	44650	44650	0
174	20250213	173700	712242350	44650	44650	44650	44650	0
175	20250213	173600	712242350	44650	44650	44650	44650	0
176	20250213	173500	712242350	44650	44650	44650	44650	0
177	20250213	173400	712242350	44650	44650	44650	44650	0
178	20250213	173300	712242350	44650	44650	44650	44650	0
179	20250213	173200	712242350	44650	44650	44650	44650	0
180	20250213	173100	712242350	44650	44650	44650	44650	0
181	20250213	173000	712242350	44650	44650	44650	44650	0
182	20250213	172900	712242350	44650	44650	44650	44650	191
183	20250213	172800	712242350	44650	44650	44650	44650	0
184	20250213	172700	712242350	44650	44650	44650	44650	0
185	20250213	172600	712242350	44650	44650	44650	44650	0
186	20250213	172500	712242350	44650	44650	44650	44650	0
187	20250213	172400	712242350	44650	44650	44650	44650	0
188	20250213	172300	712242350	44650	44650	44650	44650	0
189	20250213	172200	712242350	44650	44650	44650	44650	0
190	20250213	172100	712242350	44650	44650	44650	44650	0
191	20250213	172000	712242350	44650	44650	44650	44650	0
192	20250213	171900	712242350	44650	44650	44650	44650	0
193	20250213	171800	712242350	44650	44650	44650	44650	0
194	20250213	171700	712242350	44650	44650	44650	44650	0
195	20250213	171600	712242350	44650	44650	44650	44650	0
196	20250213	171500	712242350	44650	44650	44650	44650	0
197	20250213	171400	712242350	44650	44650	44650	44650	0
198	20250213	171300	712242350	44650	44650	44650	44650	0
199	20250213	171200	712242350	44650	44650	44650	44650	0
200	20250213	171100	712242350	44650	44650	44650	44650	0
201	20250213	171000	712242350	44650	44650	44650	44650	0
202	20250213	170900	712242350	44650	44650	44650	44650	0
203	20250213	170800	712242350	44650	44650	44650	44650	0
204	20250213	170700	712242350	44650	44650	44650	44650	0
205	20250213	170600	712242350	44650	44650	44650	44650	0
206	20250213	170500	712242350	44650	44650	44650	44650	0
207	20250213	170400	712242350	44650	44650	44650	44650	0
208	20250213	170300	712242350	44650	44650	44650	44650	0
209	20250213	170200	712242350	44650	44650	44650	44650	0
210	20250213	170100	712242350	44650	44650	44650	44650	0
211	20250213	170000	712242350	44650	44650	44650	44650	0
212	20250213	165900	712242350	44650	44650	44650	44650	191
213	20250213	165800	712242350	44650	44650	44650	44650	0
214	20250213	165700	712242350	44650	44650	44650	44650	0
215	20250213	165600	712242350	44650	44650	44650	44650	0
216	20250213	165500	712242350	44650	44650	44650	44650	0
217	20250213	165400	712242350	44650	44650	44650	44650	0
218	20250213	165300	712242350	44650	44650	44650	44650	0
219	20250213	165200	712242350	44650	44650	44650	44650	0
220	20250213	165100	712242350	44650	44650	44650	44650	0
221	20250213	165000	712242350	44650	44650	44650	44650	0
222	20250213	164900	712242350	44650	44650	44650	44650	0
223	20250213	164800	712242350	44650	44650	44650	44650	0
224	20250213	164700	712242350	44650	44650	44650	44650	0
225	20250213	164600	712242350	44650	44650	44650	44650	0
226	20250213	164500	712242350	44650	44650	44650	44650	0
227	20250213	164400	712242350	44650	44650	44650	44650	0
228	20250213	164300	712242350	44650	44650	44650	44650	0
229	20250213	164200	712242350	44650	44650	44650	44650	0
230	20250213	164100	712242350	44650	44650	44650	44650	0
231	20250213	164000	712242350	44650	44650	44650	44650	0
232	20250213	163900	712242350	44650	44650	44650	44650	0
233	20250213	163800	712242350	44650	44650	44650	44650	0
234	20250213	163700	712242350	44650	44650	44650	44650	0
235	20250213	163600	712242350	44650	44650	44650	44650	0
236	20250213	163500	712242350	44650	44650	44650	44650	0
237	20250213	163400	712242350	44650	44650	44650	44650	0
238	20250213	163300	712242350	44650	44650	44650	44650	0
239	20250213	163200	712242350	44650	44650	44650	44650	0
240	20250213	163100	712242350	44650	44650	44650	44650	0
241	20250213	163000	712242350	44650	44650	44650	44650	0
242	20250213	162900	712242350	44650	44650	44650	44650	191
243	20250213	162800	712242350	44650	44650	44650	44650	0
244	20250213	162700	712242350	44650	44650	44650	44650	0
245	20250213	162600	712242350	44650	44650	44650	44650	0
246	20250213	162500	712242350	44650	44650	44650	44650	0
247	20250213	162400	712242350	44650	44650	44650	44650	0
248	20250213	162300	712242350	44650	44650	44650	44650	0
249	20250213	162200	712242350	44650	44650	44650	44650	0
250	20250213	162100	712242350	44650	44650	44650	44650	0
251	20250213	162000	712242350	44650	44650	44650	44650	0
252	20250213	161900	712242350	44650	44650	44650	44650	0
253	20250213	161800	712242350	44650	44650	44650	44650	0
254	20250213	161700	712242350	44650	44650	44650	44650	0
255	20250213	161600	712242350	44650	44650	44650	44650	0
256	20250213	161500	712242350	44650	44650	44650	44650	0
257	20250213	161400	712242350	44650	44650	44650	44650	0
258	20250213	161300	712242350	44650	44650	44650	44650	0
259	20250213	161200	712242350	44650	44650	44650	44650	0
260	20250213	161100	712242350	44650	44650	44650	44650	0
261	20250213	161000	712242350	44650	44650	44650	44650	0
262	20250213	160900	712242350	44650	44650	44650	44650	0
263	20250213	160800	712242350	44650	44650	44650	44650	0
264	20250213	160700	712242350	44650	44650	44650	44650	0
265	20250213	160600	712242350	44650	44650	44650	44650	0
266	20250213	160500	712242350	44650	44650	44650	44650	0
267	20250213	160400	712242350	44650	44650	44650	44650	0
268	20250213	160300	712242350	44650	44650	44650	44650	0
269	20250213	160200	712242350	44650	44650	44650	44650	0
270	20250213	160100	712242350	44650	44650	44650	44650	0
271	20250213	160000	712242350	44650	44650	44650	44650	0
272	20250213	155900	712242350	44650	44650	44650	44650	191
273	20250213	155800	712242350	44650	44650	44650	44650	0
274	20250213	155700	712242350	44650	44650	44650	44650	0
275	20250213	155600	712242350	44650	44650	44650	44650	0
276	20250213	155500	712242350	44650	44650	44650	44650	0
277	20250213	155400	712242350	44650	44650	44650	44650	0
278	20250213	155300	712242350	44650	44650	44650	44650	0
279	20250213	155200	712242350	44650	44650	44650	44650	0
280	20250213	155100	712242350	44650	44650	44650	44650	0
281	20250213	155000	712242350	44650	44650	44650	44650	0
282	20250213	154900	712242350	44650	44650	44650	44650	0
283	20250213	154800	712242350	44650	44650	44650	44650	0
284	20250213	154700	712242350	44650	44650	44650	44650	0
285	20250213	154600	712242350	44650	44650	44650	44650	0
286	20250213	154500	712242350	44650	44650	44650	44650	0
287	20250213	154400	712242350	44650	44650	44650	44650	0
288	20250213	154300	712242350	44650	44650	44650	44650	0
289	20250213	154200	712242350	44650	44650	44650	44650	0
290	20250213	154100	712242350	44650	44650	44650	44650	0
291	20250213	154000	712242350	44650	44650	44650	44650	0
292	20250213	153900	712242350	44650	44650	44650	44650	0
293	20250213	153800	712242350	44650	44650	44650	44650	0
294	20250213	153700	712242350	44650	44650	44650	44650	0
295	20250213	153600	712242350	44650	44650	44650	44650	0
296	20250213	153500	712242350	44650	44650	44650	44650	0
297	20250213	153400	712242350	44650	44650	44650	44650	0
298	20250213	153300	712242350	44650	44650	44650	44650	0
299	20250213	153200	712242350	44650	44650	44650	44650	0
300	20250213	153100	712242350	44650	44650	44650	44650	0
301	20250213	153000	712242350	44650	44650	44650	44650	191
302	20250213	152900	703714200	44800	44800	44800	44800	0
303	20250213	152800	703714200	44800	44800	44800	44800	0
304	20250213	152700	703714200	44800	44800	44800	44800	0
305	20250213	152600	703714200	44800	44800	44800	44800	0
306	20250213	152500	703714200	44800	44800	44800	44800	0
307	20250213	152400	703714200	44800	44800	44800	44800	0
308	20250213	152300	703714200	44800	44800	44800	44800	0
309	20250213	152200	703714200	44800	44800	44800	44800	0
310	20250213	152100	703714200	44800	44800	44800	44800	0
311	20250213	152000	703714200	44800	44800	44800	44800	0
312	20250213	151900	703714200	44800	44750	44800	44750	112
313	20250213	151800	698698300	44750	44800	44800	44750	5
314	20250213	151700	698474500	44800	44800	44800	44800	7
315	20250213	151600	698160900	44750	44750	44750	44650	309
316	20250213	151500	684346300	44750	44700	44750	44700	22
317	20250213	151400	683362600	44750	44750	44750	44750	8
318	20250213	151300	683004600	44750	44750	44750	44750	3
319	20250213	151200	682870350	44750	44750	44750	44700	25
320	20250213	151100	681752600	44750	44750	44750	44750	9
321	20250213	151000	681349850	44750	44750	44750	44700	25
322	20250213	150900	680232100	44750	44750	44750	44750	8
323	20250213	150800	679874100	44750	44750	44750	44750	9
324	20250213	150700	679471350	44750	44750	44750	44700	15
325	20250213	150600	678800700	44750	44750	44750	44700	17
326	20250213	150500	678040650	44750	44750	44750	44750	9
327	20250213	150400	677637900	44750	44750	44750	44700	23
328	20250213	150300	676609450	44650	44750	44750	44650	28
329	20250213	150200	675359050	44750	44750	44750	44700	8
330	20250213	150100	675001150	44700	44750	44750	44700	5
331	20250213	150000	674777500	44650	44750	44750	44650	28
332	20250213	145900	673526550	44750	44800	44800	44750	6
333	20250213	145800	673257900	44800	44750	44800	44750	6
334	20250213	145700	672989200	44700	44750	44800	44700	38
335	20250213	145600	671290200	44800	44800	44800	44750	8
336	20250213	145500	670931900	44800	44800	44800	44700	23
337	20250213	145400	669903350	44800	44750	44800	44750	13
338	20250213	145300	669321350	44800	44800	44800	44800	4
339	20250213	145200	669142150	44800	44750	44800	44750	20
340	20250213	145100	668246750	44800	44800	44800	44800	3
341	20250213	145000	668112350	44750	44800	44800	44700	33
342	20250213	144900	666635850	44650	44800	44800	44650	21
343	20250213	144800	665697900	44800	44750	44800	44750	10
344	20250213	144700	665250150	44650	44650	44650	44650	15
345	20250213	144600	664580400	44650	44650	44650	44650	0
346	20250213	144500	664580400	44650	44650	44650	44650	14
347	20250213	144400	663955300	44650	44650	44650	44650	14
348	20250213	144300	663330200	44650	44650	44650	44650	0
349	20250213	144200	663330200	44650	44650	44650	44650	21
350	20250213	144100	662392550	44650	44650	44650	44650	2
351	20250213	144000	662303250	44650	44650	44650	44650	19
352	20250213	143900	661454900	44650	44650	44650	44650	0
353	20250213	143800	661454900	44650	44650	44650	44650	0
354	20250213	143700	661454900	44650	44650	44650	44650	19
355	20250213	143600	660606550	44650	44650	44650	44650	0
356	20250213	143500	660606550	44650	44650	44650	44650	26
357	20250213	143400	659445650	44650	44650	44650	44650	0
358	20250213	143300	659445650	44650	44650	44650	44650	18
359	20250213	143200	658641950	44650	44650	44650	44650	0
360	20250213	143100	658641950	44650	44650	44650	44650	19
361	20250213	143000	657793600	44800	44800	44800	44800	1
362	20250213	142900	657748800	44650	44650	44650	44650	14
363	20250213	142800	657123700	44650	44650	44650	44650	0
364	20250213	142700	657123700	44650	44650	44650	44650	21
365	20250213	142600	656186050	44650	44650	44650	44650	0
366	20250213	142500	656186050	44650	44800	44800	44650	112
367	20250213	142400	651170250	44650	44650	44650	44650	0
368	20250213	142300	651170250	44650	44650	44650	44650	20
369	20250213	142200	650277250	44700	44700	44700	44700	150
370	20250213	142100	643572250	44650	44650	44650	44650	20
371	20250213	142000	642679250	44650	44650	44650	44650	1
372	20250213	141900	642634600	44650	44650	44650	44650	20
373	20250213	141800	641741600	44700	44700	44700	44700	260
374	20250213	141700	630119600	44650	44650	44650	44650	0
375	20250213	141600	630119600	44650	44700	44700	44650	119
376	20250213	141500	624801250	44650	44650	44650	44650	12
377	20250213	141400	624265450	44650	44650	44650	44650	0
378	20250213	141300	624265450	44650	44650	44650	44650	19
379	20250213	141200	623417100	44650	44650	44650	44650	0
380	20250213	141100	623417100	44650	44650	44650	44650	37
381	20250213	141000	621765050	44650	44650	44650	44650	0
382	20250213	140900	621765050	44650	44650	44650	44650	0
383	20250213	140800	621765050	44650	44650	44650	44650	21
384	20250213	140700	620827400	44650	44650	44650	44650	0
385	20250213	140600	620827400	44650	44700	44700	44650	65
386	20250213	140500	617922650	44650	44650	44650	44650	13
387	20250213	140400	617342200	44650	44650	44650	44650	0
388	20250213	140300	617342200	44650	44650	44650	44650	14
389	20250213	140200	616717100	44650	44650	44650	44650	0
390	20250213	140100	616717100	44650	44650	44650	44650	17
391	20250213	140000	615958050	44650	44650	44650	44650	14
392	20250213	135900	615332950	44650	44650	44650	44650	0
393	20250213	135800	615332950	44650	44650	44650	44650	0
394	20250213	135700	615332950	44650	44650	44650	44650	20
395	20250213	135600	614439950	44650	44650	44650	44650	1
396	20250213	135500	614395300	44650	44650	44650	44650	21
397	20250213	135400	613457650	44800	44800	44800	44800	3
398	20250213	135300	613323250	44650	44650	44650	44650	18
399	20250213	135200	612519550	44700	44700	44700	44700	4
400	20250213	135100	612340750	44650	44650	44650	44650	0
401	20250213	135000	612340750	44650	44650	44650	44650	19
402	20250213	134900	611492400	44650	44650	44650	44650	52
403	20250213	134800	609170600	44650	44650	44650	44650	17
404	20250213	134700	608411550	44700	44700	44700	44700	0
405	20250213	134600	608411550	44700	44700	44700	44700	28
406	20250213	134500	607159950	44750	44750	44750	44750	101
407	20250213	134400	602640200	44750	44800	44800	44750	15
408	20250213	134300	601968900	44800	44800	44800	44800	1
409	20250213	134200	601924100	44800	44750	44800	44750	15
410	20250213	134100	601252800	44750	44750	44750	44750	0
411	20250213	134000	601252800	44750	44750	44750	44750	19
412	20250213	133900	600402550	44750	44750	44750	44750	0
413	20250213	133800	600402550	44750	44750	44750	44750	18
414	20250213	133700	599597050	44750	44750	44750	44750	0
415	20250213	133600	599597050	44750	44750	44750	44750	16
416	20250213	133500	598881050	44800	44800	44800	44800	14
417	20250213	133400	598253850	44750	44750	44750	44750	57
418	20250213	133300	595703100	44750	44750	44750	44750	50
419	20250213	133200	593465600	44750	44750	44750	44750	53
420	20250213	133100	591093850	44750	44750	44750	44750	0
421	20250213	133000	591093850	44750	44750	44750	44750	13
422	20250213	132900	590512100	44750	44750	44750	44750	0
423	20250213	132800	590512100	44750	44750	44750	44750	19
424	20250213	132700	589661850	44750	44750	44750	44750	16
425	20250213	132600	588945850	44750	44750	44750	44750	1
426	20250213	132500	588901100	44800	44800	44800	44800	12
427	20250213	132400	588363500	44850	44850	44850	44850	8
428	20250213	132300	588004700	44850	44850	44850	44850	151
429	20250213	132200	581232350	44800	44800	44800	44800	17
430	20250213	132100	580470750	44900	44750	44900	44750	18
431	20250213	132000	579664200	44750	44750	44750	44750	12
432	20250213	131900	579127200	44750	44750	44750	44750	0
433	20250213	131800	579127200	44750	44750	44750	44750	0
434	20250213	131700	579127200	44750	44750	44750	44750	19
435	20250213	131600	578276950	44750	44750	44750	44750	1
436	20250213	131500	578232200	44750	44750	44750	44750	16
437	20250213	131400	577516200	44750	44750	44750	44750	0
438	20250213	131300	577516200	44750	44750	44750	44750	17
439	20250213	131200	576755450	44750	44750	44750	44750	13
440	20250213	131100	576173700	44900	44900	44900	44900	0
441	20250213	131000	576173700	44900	44900	44900	44900	17
442	20250213	130900	575410400	44900	44900	44900	44900	70
443	20250213	130800	572267400	44900	44900	44900	44900	15
444	20250213	130700	571593900	44900	44900	44900	44900	0
445	20250213	130600	571593900	44900	44900	44900	44900	0
446	20250213	130500	571593900	44900	44900	44900	44900	0
447	20250213	130400	571593900	44900	44900	44900	44900	125
448	20250213	130300	565981400	44900	44900	44900	44900	0
449	20250213	130200	565981400	44900	44750	44900	44750	21
450	20250213	130100	565040750	44900	44900	44900	44900	7
451	20250213	130000	564726450	44750	44750	44750	44750	0
452	20250213	125900	564726450	44750	44750	44750	44750	23
453	20250213	125800	563697200	44750	44750	44750	44750	13
454	20250213	125700	563115450	44750	44750	44750	44750	0
455	20250213	125600	563115450	44750	44750	44750	44750	14
456	20250213	125500	562488950	44750	44750	44750	44750	15
457	20250213	125400	561817700	44750	44750	44750	44750	0
458	20250213	125300	561817700	44750	44750	44750	44750	19
459	20250213	125200	560967450	44750	44750	44750	44750	0
460	20250213	125100	560967450	44750	44750	44750	44750	17
461	20250213	125000	560206700	44750	44750	44750	44750	0
462	20250213	124900	560206700	44750	44750	44750	44750	14
463	20250213	124800	559580200	44750	44750	44750	44750	0
464	20250213	124700	559580200	44750	44750	44750	44750	0
465	20250213	124600	559580200	44750	44750	44750	44750	21
466	20250213	124500	558640450	44750	44750	44750	44750	12
467	20250213	124400	558103450	44750	44750	44750	44750	0
468	20250213	124300	558103450	44750	44750	44750	44750	23
469	20250213	124200	557074200	44750	44750	44750	44750	0
470	20250213	124100	557074200	44750	44750	44750	44750	0
471	20250213	124000	557074200	44750	44750	44750	44750	18
472	20250213	123900	556268700	44800	44800	44800	44800	0
473	20250213	123800	556268700	44800	44800	44800	44800	18
474	20250213	123700	555462300	44800	44800	44800	44800	0
475	20250213	123600	555462300	44800	44800	44800	44800	18
476	20250213	123500	554655900	44800	44800	44800	44800	0
477	20250213	123400	554655900	44800	44800	44800	44800	17
478	20250213	123300	553894300	44800	44800	44800	44800	0
479	20250213	123200	553894300	44800	44800	44800	44800	19
480	20250213	123100	553043100	44800	44800	44800	44800	5
481	20250213	123000	552819100	44800	44800	44800	44800	20
482	20250213	122900	551923100	44800	44800	44800	44800	5
483	20250213	122800	551699100	44800	44800	44800	44800	0
484	20250213	122700	551699100	44800	44800	44800	44800	20
485	20250213	122600	550803100	44800	44800	44800	44800	10
486	20250213	122500	550355100	44800	44800	44800	44800	17
487	20250213	122400	549593500	44800	44800	44800	44800	0
488	20250213	122300	549593500	44800	44800	44800	44800	13
489	20250213	122200	549011100	44800	44800	44800	44800	12
490	20250213	122100	548473500	44800	44800	44800	44800	0
491	20250213	122000	548473500	44800	44800	44800	44800	15
492	20250213	121900	547801500	44800	44800	44800	44800	0
493	20250213	121800	547801500	44800	44800	44800	44800	17
494	20250213	121700	547039900	44800	44800	44800	44800	12
495	20250213	121600	546502300	44800	44800	44800	44800	0
496	20250213	121500	546502300	44800	44800	44800	44800	0
497	20250213	121400	546502300	44800	44800	44800	44800	28
498	20250213	121300	545247900	44800	44800	44800	44800	33
499	20250213	121200	543769500	44800	44800	44800	44800	19
500	20250213	121100	542918300	44800	44800	44800	44800	14
501	20250213	121000	542291100	44800	44800	44800	44800	0
502	20250213	120900	542291100	44800	44800	44800	44800	0
503	20250213	120800	542291100	44800	44800	44800	44800	21
504	20250213	120700	541350300	44800	44800	44800	44800	14
505	20250213	120600	540723100	44800	44800	44800	44800	19
506	20250213	120500	539871900	44800	44800	44800	44800	0
507	20250213	120400	539871900	44800	44800	44800	44800	941
508	20250213	120300	497715100	44800	44800	44800	44800	626
509	20250213	120200	469670300	44950	44950	44950	44950	10
510	20250213	120100	469220800	44800	44800	44800	44800	20
511	20250213	120000	468324800	44800	44800	44800	44800	0
512	20250213	115900	468324800	44800	44800	44800	44800	0
513	20250213	115800	468324800	44800	44800	44800	44800	20
514	20250213	115700	467428800	44800	44850	44850	44800	15
515	20250213	115600	466756700	44850	44850	44850	44850	0
516	20250213	115500	466756700	44850	44850	44850	44850	24
517	20250213	115400	465680300	44850	44850	44850	44850	0
518	20250213	115300	465680300	44850	44850	44850	44850	15
519	20250213	115200	465007550	44850	44850	44850	44850	0
520	20250213	115100	465007550	44850	44850	44850	44850	20
521	20250213	115000	464110550	44850	44850	44850	44850	4
522	20250213	114900	463931150	44850	44850	44850	44850	17
523	20250213	114800	463168700	44850	44850	44850	44850	0
524	20250213	114700	463168700	44850	44850	44850	44850	14
525	20250213	114600	462540800	44850	44850	44850	44850	0
526	20250213	114500	462540800	44850	44850	44850	44850	16
527	20250213	114400	461823200	44900	44900	44900	44900	11
528	20250213	114300	461329300	44900	44900	44900	44900	0
529	20250213	114200	461329300	44900	44900	44900	44900	0
530	20250213	114100	461329300	44900	44900	44900	44900	0
531	20250213	114000	461329300	44900	44900	44900	44900	0
532	20250213	113900	461329300	44900	44800	44900	44800	49
533	20250213	113800	459131300	44850	44850	44850	44850	0
534	20250213	113700	459131300	44850	44900	44900	44850	14
535	20250213	113600	458503350	44950	44900	44950	44900	2
536	20250213	113500	458413500	44900	44900	44900	44900	14
537	20250213	113400	457784900	44950	44950	44950	44950	0
538	20250213	113300	457784900	44950	44900	44950	44900	2
539	20250213	113200	457695050	44950	44950	44950	44950	27
540	20250213	113100	456481400	45000	45000	45000	45000	0
541	20250213	113000	456481400	45000	45000	45000	45000	0
542	20250213	112900	456481400	45000	44950	45000	44950	65
543	20250213	112800	453557100	44950	44900	44950	44900	39
544	20250213	112700	451804650	44950	44950	44950	44950	0
545	20250213	112600	451804650	44950	44950	44950	44950	0
546	20250213	112500	451804650	44950	44950	44950	44950	27
547	20250213	112400	450591000	45000	45000	45000	45000	0
548	20250213	112300	450591000	45000	45000	45000	45000	19
549	20250213	112200	449736000	44950	44950	45000	44950	57
550	20250213	112100	447171300	44950	44950	44950	44950	8
551	20250213	112000	446811700	45000	45000	45000	45000	5
552	20250213	111900	446586700	45000	45000	45000	45000	0
553	20250213	111800	446586700	45000	45000	45000	45000	1
554	20250213	111700	446541700	44900	44900	44900	44900	0
555	20250213	111600	446541700	44900	44950	45000	44900	12
556	20250213	111500	446002350	45000	45000	45050	45000	33
557	20250213	111400	444517300	45000	44950	45000	44950	228
558	20250213	111300	434259400	44900	44900	44900	44900	0
559	20250213	111200	434259400	44900	44900	44900	44900	13
560	20250213	111100	433675700	44900	44900	44900	44900	0
561	20250213	111000	433675700	44900	44900	44900	44900	0
562	20250213	110900	433675700	44900	44900	44900	44900	0
563	20250213	110800	433675700	44900	44900	44900	44900	0
564	20250213	110700	433675700	44900	44800	44950	44800	838
565	20250213	110600	396058850	44800	44800	44800	44800	1
566	20250213	110500	396014050	44850	44850	44850	44850	0
567	20250213	110400	396014050	44850	44850	44850	44850	0
568	20250213	110300	396014050	44850	44850	44850	44850	3
569	20250213	110200	395879500	44850	44850	44850	44850	0
570	20250213	110100	395879500	44850	44850	44850	44850	9
571	20250213	110000	395475850	44850	44850	44850	44850	52
572	20250213	105900	393143650	44850	44800	44850	44800	56
573	20250213	105800	390634600	44800	44800	44800	44800	0
574	20250213	105700	390634600	44800	44800	44800	44800	0
575	20250213	105600	390634600	44800	44800	44800	44800	1
576	20250213	105500	390589800	44800	44800	44800	44800	0
577	20250213	105400	390589800	44800	44800	44800	44800	0
578	20250213	105300	390589800	44800	44800	44800	44800	0
579	20250213	105200	390589800	44800	44800	44800	44800	7
580	20250213	105100	390276200	44750	44750	44750	44750	4
581	20250213	105000	390097200	44750	44750	44750	44750	0
582	20250213	104900	390097200	44750	44750	44750	44750	4
583	20250213	104800	389918200	44650	44650	44650	44650	0
584	20250213	104700	389918200	44650	44650	44650	44650	0
585	20250213	104600	389918200	44650	44650	44650	44650	0
586	20250213	104500	389918200	44650	44650	44650	44650	3
587	20250213	104400	389784250	44700	44700	44700	44700	0
588	20250213	104300	389784250	44700	44700	44700	44700	0
589	20250213	104200	389784250	44700	44700	44700	44700	0
590	20250213	104100	389784250	44700	44700	44700	44700	19
591	20250213	104000	388934950	44600	44600	44600	44600	0
592	20250213	103900	388934950	44600	44650	44650	44600	10
593	20250213	103800	388488850	44600	44600	44600	44600	0
594	20250213	103700	388488850	44600	44600	44600	44600	0
595	20250213	103600	388488850	44600	44600	44600	44600	0
596	20250213	103500	388488850	44600	44600	44600	44600	0
597	20250213	103400	388488850	44600	44600	44600	44600	0
598	20250213	103300	388488850	44600	44600	44600	44600	1
599	20250213	103200	388444250	44600	44650	44650	44600	150
600	20250213	103100	381749100	44700	44700	44700	44700	0
601	20250213	103000	381749100	44700	44700	44700	44700	0
602	20250213	102900	381749100	44700	44700	44700	44700	6
603	20250213	102800	381480900	44700	44700	44700	44700	88
604	20250213	102700	377547300	44650	44650	44650	44650	27
605	20250213	102600	376341750	44650	44650	44650	44650	27
606	20250213	102500	375136200	44650	44650	44650	44650	0
607	20250213	102400	375136200	44650	44650	44650	44650	0
608	20250213	102300	375136200	44650	44600	44650	44600	15
609	20250213	102200	374466950	44600	44600	44600	44600	5
610	20250213	102100	374243950	44650	44650	44650	44650	7
611	20250213	102000	373931400	44650	44650	44650	44650	1
612	20250213	101900	373886750	44650	44650	44650	44650	1
613	20250213	101800	373842100	44650	44650	44650	44650	2
614	20250213	101700	373752800	44650	44650	44650	44650	0
615	20250213	101600	373752800	44650	44650	44650	44650	0
616	20250213	101500	373752800	44650	44650	44650	44650	10
617	20250213	101400	373306300	44650	44650	44650	44650	0
618	20250213	101300	373306300	44650	44550	44650	44550	28
619	20250213	101200	372058700	44550	44550	44550	44550	52
620	20250213	101100	369742100	44550	44550	44550	44550	0
621	20250213	101000	369742100	44550	44550	44550	44550	0
622	20250213	100900	369742100	44550	44550	44550	44550	0
623	20250213	100800	369742100	44550	44550	44550	44550	0
624	20250213	100700	369742100	44550	44550	44550	44550	0
625	20250213	100600	369742100	44550	44600	44600	44550	295
626	20250213	100500	356591100	44650	44650	44650	44650	1
627	20250213	100400	356546450	44650	44650	44650	44650	0
628	20250213	100300	356546450	44650	44650	44650	44650	7
629	20250213	100200	356233900	44600	44600	44600	44600	0
630	20250213	100100	356233900	44600	44600	44600	44600	0
631	20250213	100000	356233900	44600	44600	44600	44600	5
632	20250213	095900	356010900	44600	44650	44650	44600	54
633	20250213	095800	353602000	44600	44600	44600	44600	0
634	20250213	095700	353602000	44600	44600	44600	44600	0
635	20250213	095600	353602000	44600	44700	44700	44600	4800
636	20250213	095500	139511250	44700	44700	44700	44700	0
637	20250213	095400	139511250	44700	44700	44700	44700	0
638	20250213	095300	139511250	44700	44700	44700	44700	0
639	20250213	095200	139511250	44700	44700	44700	44700	0
640	20250213	095100	139511250	44700	44700	44700	44700	0
641	20250213	095000	139511250	44700	44700	44700	44700	0
642	20250213	094900	139511250	44700	44700	44700	44700	10
643	20250213	094800	139064250	44700	44700	44700	44700	0
644	20250213	094700	139064250	44700	44700	44700	44700	1
645	20250213	094600	139019550	44700	44700	44700	44700	0
646	20250213	094500	139019550	44700	44700	44700	44700	0
647	20250213	094400	139019550	44700	44700	44700	44700	0
648	20250213	094300	139019550	44700	44700	44700	44700	0
649	20250213	094200	139019550	44700	44700	44700	44700	50
650	20250213	094100	136784550	44650	44650	44650	44650	0
651	20250213	094000	136784550	44650	44650	44650	44650	10
652	20250213	093900	136338050	44650	44650	44650	44650	1
653	20250213	093800	136293400	44600	44600	44600	44600	70
654	20250213	093700	133171400	44600	44600	44600	44600	0
655	20250213	093600	133171400	44600	44600	44600	44600	1000
656	20250213	093500	88571400	44650	44650	44650	44650	0
657	20250213	093400	88571400	44650	44650	44650	44650	41
658	20250213	093300	86740750	44650	44650	44650	44650	0
659	20250213	093200	86740750	44650	44700	44700	44650	55
660	20250213	093100	84284750	44700	44700	44700	44700	1
661	20250213	093000	84240050	44700	44700	44700	44700	2
662	20250213	092900	84150650	44650	44650	44650	44650	0
663	20250213	092800	84150650	44650	44650	44650	44650	5
664	20250213	092700	83927400	44600	44600	44600	44600	0
665	20250213	092600	83927400	44600	44600	44600	44600	26
666	20250213	092500	82767800	44600	44600	44600	44600	50
667	20250213	092400	80537800	44650	44650	44650	44650	0
668	20250213	092300	80537800	44650	44650	44650	44650	0
669	20250213	092200	80537800	44650	44650	44650	44650	5
670	20250213	092100	80314550	44700	44700	44700	44700	0
671	20250213	092000	80314550	44700	44700	44700	44700	0
672	20250213	091900	80314550	44700	44700	44700	44700	1
673	20250213	091800	80269850	44650	44650	44650	44650	0
674	20250213	091700	80269850	44650	44650	44650	44650	100
675	20250213	091600	75804850	44700	44700	44700	44700	0
676	20250213	091500	75804850	44700	44700	44700	44700	16
677	20250213	091400	75089650	44750	44750	44750	44750	0
678	20250213	091300	75089650	44750	44750	44750	44750	4
679	20250213	091200	74910650	44800	44800	44800	44800	12
680	20250213	091100	74373050	44700	44750	44750	44700	369
681	20250213	091000	57878650	44800	44800	44800	44800	0
682	20250213	090900	57878650	44800	44800	44800	44800	5
683	20250213	090800	57654650	44850	44850	44850	44850	2
684	20250213	090700	57564950	44900	44900	44900	44900	0
685	20250213	090600	57564950	44900	44850	44900	44850	2
686	20250213	090500	57475200	44950	44950	44950	44950	0
687	20250213	090400	57475200	44950	44950	44950	44950	0
688	20250213	090300	57475200	44950	44950	44950	44950	10
689	20250213	090200	57025700	44950	44950	44950	44950	12
690	20250213	090100	56486300	44800	44850	44950	44800	983
691	20250213	090000	12370450	44800	44600	44800	44600	277