KissMeData/360070/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	212800	935269900	25000	25000	25000	25000	1330
3	20250213	212700	935269900	25000	25000	25000	25000	0
4	20250213	212600	935269900	25000	25000	25000	25000	0
5	20250213	212500	935269900	25000	25000	25000	25000	0
6	20250213	212400	935269900	25000	25000	25000	25000	0
7	20250213	212300	935269900	25000	25000	25000	25000	0
8	20250213	212200	935269900	25000	25000	25000	25000	0
9	20250213	212100	935269900	25000	25000	25000	25000	0
10	20250213	212000	935269900	25000	25000	25000	25000	0
11	20250213	211900	935269900	25000	25000	25000	25000	0
12	20250213	211800	935269900	25000	25000	25000	25000	0
13	20250213	211700	935269900	25000	25000	25000	25000	0
14	20250213	211600	935269900	25000	25000	25000	25000	0
15	20250213	211500	935269900	25000	25000	25000	25000	0
16	20250213	211400	935269900	25000	25000	25000	25000	0
17	20250213	211300	935269900	25000	25000	25000	25000	0
18	20250213	211200	935269900	25000	25000	25000	25000	0
19	20250213	211100	935269900	25000	25000	25000	25000	0
20	20250213	211000	935269900	25000	25000	25000	25000	0
21	20250213	210900	935269900	25000	25000	25000	25000	0
22	20250213	210800	935269900	25000	25000	25000	25000	0
23	20250213	210700	935269900	25000	25000	25000	25000	0
24	20250213	210600	935269900	25000	25000	25000	25000	0
25	20250213	210500	935269900	25000	25000	25000	25000	0
26	20250213	210400	935269900	25000	25000	25000	25000	0
27	20250213	210300	935269900	25000	25000	25000	25000	0
28	20250213	210200	935269900	25000	25000	25000	25000	0
29	20250213	210100	935269900	25000	25000	25000	25000	0
30	20250213	210000	935269900	25000	25000	25000	25000	0
31	20250213	205900	935269900	25000	25000	25000	25000	0
32	20250213	205800	935269900	25000	25000	25000	25000	1330
33	20250213	205700	935269900	25000	25000	25000	25000	0
34	20250213	205600	935269900	25000	25000	25000	25000	0
35	20250213	205500	935269900	25000	25000	25000	25000	0
36	20250213	205400	935269900	25000	25000	25000	25000	0
37	20250213	205300	935269900	25000	25000	25000	25000	0
38	20250213	205200	935269900	25000	25000	25000	25000	0
39	20250213	205100	935269900	25000	25000	25000	25000	0
40	20250213	205000	935269900	25000	25000	25000	25000	0
41	20250213	204900	935269900	25000	25000	25000	25000	0
42	20250213	204800	935269900	25000	25000	25000	25000	0
43	20250213	204700	935269900	25000	25000	25000	25000	0
44	20250213	204600	935269900	25000	25000	25000	25000	0
45	20250213	204500	935269900	25000	25000	25000	25000	0
46	20250213	204400	935269900	25000	25000	25000	25000	0
47	20250213	204300	935269900	25000	25000	25000	25000	0
48	20250213	204200	935269900	25000	25000	25000	25000	0
49	20250213	204100	935269900	25000	25000	25000	25000	0
50	20250213	204000	935269900	25000	25000	25000	25000	0
51	20250213	203900	935269900	25000	25000	25000	25000	0
52	20250213	203800	935269900	25000	25000	25000	25000	0
53	20250213	203700	935269900	25000	25000	25000	25000	0
54	20250213	203600	935269900	25000	25000	25000	25000	0
55	20250213	203500	935269900	25000	25000	25000	25000	0
56	20250213	203400	935269900	25000	25000	25000	25000	0
57	20250213	203300	935269900	25000	25000	25000	25000	0
58	20250213	203200	935269900	25000	25000	25000	25000	0
59	20250213	203100	935269900	25000	25000	25000	25000	0
60	20250213	203000	935269900	25000	25000	25000	25000	0
61	20250213	202900	935269900	25000	25000	25000	25000	0
62	20250213	202800	935269900	25000	25000	25000	25000	1330
63	20250213	202700	935269900	25000	25000	25000	25000	0
64	20250213	202600	935269900	25000	25000	25000	25000	0
65	20250213	202500	935269900	25000	25000	25000	25000	0
66	20250213	202400	935269900	25000	25000	25000	25000	0
67	20250213	202300	935269900	25000	25000	25000	25000	0
68	20250213	202200	935269900	25000	25000	25000	25000	0
69	20250213	202100	935269900	25000	25000	25000	25000	0
70	20250213	202000	935269900	25000	25000	25000	25000	0
71	20250213	201900	935269900	25000	25000	25000	25000	0
72	20250213	201800	935269900	25000	25000	25000	25000	0
73	20250213	201700	935269900	25000	25000	25000	25000	0
74	20250213	201600	935269900	25000	25000	25000	25000	0
75	20250213	201500	935269900	25000	25000	25000	25000	0
76	20250213	201400	935269900	25000	25000	25000	25000	0
77	20250213	201300	935269900	25000	25000	25000	25000	0
78	20250213	201200	935269900	25000	25000	25000	25000	0
79	20250213	201100	935269900	25000	25000	25000	25000	0
80	20250213	201000	935269900	25000	25000	25000	25000	0
81	20250213	200900	935269900	25000	25000	25000	25000	0
82	20250213	200800	935269900	25000	25000	25000	25000	0
83	20250213	200700	935269900	25000	25000	25000	25000	0
84	20250213	200600	935269900	25000	25000	25000	25000	0
85	20250213	200500	935269900	25000	25000	25000	25000	0
86	20250213	200400	935269900	25000	25000	25000	25000	0
87	20250213	200300	935269900	25000	25000	25000	25000	0
88	20250213	200200	935269900	25000	25000	25000	25000	0
89	20250213	200100	935269900	25000	25000	25000	25000	0
90	20250213	200000	935269900	25000	25000	25000	25000	0
91	20250213	195900	935269900	25000	25000	25000	25000	0
92	20250213	195800	935269900	25000	25000	25000	25000	1330
93	20250213	195700	935269900	25000	25000	25000	25000	0
94	20250213	195600	935269900	25000	25000	25000	25000	0
95	20250213	195500	935269900	25000	25000	25000	25000	0
96	20250213	195400	935269900	25000	25000	25000	25000	0
97	20250213	195300	935269900	25000	25000	25000	25000	0
98	20250213	195200	935269900	25000	25000	25000	25000	0
99	20250213	195100	935269900	25000	25000	25000	25000	0
100	20250213	195000	935269900	25000	25000	25000	25000	0
101	20250213	194900	935269900	25000	25000	25000	25000	0
102	20250213	194800	935269900	25000	25000	25000	25000	0
103	20250213	194700	935269900	25000	25000	25000	25000	0
104	20250213	194600	935269900	25000	25000	25000	25000	0
105	20250213	194500	935269900	25000	25000	25000	25000	0
106	20250213	194400	935269900	25000	25000	25000	25000	0
107	20250213	194300	935269900	25000	25000	25000	25000	0
108	20250213	194200	935269900	25000	25000	25000	25000	0
109	20250213	194100	935269900	25000	25000	25000	25000	0
110	20250213	194000	935269900	25000	25000	25000	25000	0
111	20250213	193900	935269900	25000	25000	25000	25000	0
112	20250213	193800	935269900	25000	25000	25000	25000	0
113	20250213	193700	935269900	25000	25000	25000	25000	0
114	20250213	193600	935269900	25000	25000	25000	25000	0
115	20250213	193500	935269900	25000	25000	25000	25000	0
116	20250213	193400	935269900	25000	25000	25000	25000	0
117	20250213	193300	935269900	25000	25000	25000	25000	0
118	20250213	193200	935269900	25000	25000	25000	25000	0
119	20250213	193100	935269900	25000	25000	25000	25000	0
120	20250213	193000	935269900	25000	25000	25000	25000	0
121	20250213	192900	935269900	25000	25000	25000	25000	0
122	20250213	192800	935269900	25000	25000	25000	25000	1330
123	20250213	192700	935269900	25000	25000	25000	25000	0
124	20250213	192600	935269900	25000	25000	25000	25000	0
125	20250213	192500	935269900	25000	25000	25000	25000	0
126	20250213	192400	935269900	25000	25000	25000	25000	0
127	20250213	192300	935269900	25000	25000	25000	25000	0
128	20250213	192200	935269900	25000	25000	25000	25000	0
129	20250213	192100	935269900	25000	25000	25000	25000	0
130	20250213	192000	935269900	25000	25000	25000	25000	0
131	20250213	191900	935269900	25000	25000	25000	25000	0
132	20250213	191800	935269900	25000	25000	25000	25000	0
133	20250213	191700	935269900	25000	25000	25000	25000	0
134	20250213	191600	935269900	25000	25000	25000	25000	0
135	20250213	191500	935269900	25000	25000	25000	25000	0
136	20250213	191400	935269900	25000	25000	25000	25000	0
137	20250213	191300	935269900	25000	25000	25000	25000	0
138	20250213	191200	935269900	25000	25000	25000	25000	0
139	20250213	191100	935269900	25000	25000	25000	25000	0
140	20250213	191000	935269900	25000	25000	25000	25000	0
141	20250213	190900	935269900	25000	25000	25000	25000	0
142	20250213	190800	935269900	25000	25000	25000	25000	0
143	20250213	190700	935269900	25000	25000	25000	25000	0
144	20250213	190600	935269900	25000	25000	25000	25000	0
145	20250213	190500	935269900	25000	25000	25000	25000	0
146	20250213	190400	935269900	25000	25000	25000	25000	0
147	20250213	190300	935269900	25000	25000	25000	25000	0
148	20250213	190200	935269900	25000	25000	25000	25000	0
149	20250213	190100	935269900	25000	25000	25000	25000	0
150	20250213	190000	935269900	25000	25000	25000	25000	0
151	20250213	185900	935269900	25000	25000	25000	25000	0
152	20250213	185800	935269900	25000	25000	25000	25000	1330
153	20250213	185700	935269900	25000	25000	25000	25000	0
154	20250213	185600	935269900	25000	25000	25000	25000	0
155	20250213	185500	935269900	25000	25000	25000	25000	0
156	20250213	185400	935269900	25000	25000	25000	25000	0
157	20250213	185300	935269900	25000	25000	25000	25000	0
158	20250213	185200	935269900	25000	25000	25000	25000	0
159	20250213	185100	935269900	25000	25000	25000	25000	0
160	20250213	185000	935269900	25000	25000	25000	25000	0
161	20250213	184900	935269900	25000	25000	25000	25000	0
162	20250213	184800	935269900	25000	25000	25000	25000	0
163	20250213	184700	935269900	25000	25000	25000	25000	0
164	20250213	184600	935269900	25000	25000	25000	25000	0
165	20250213	184500	935269900	25000	25000	25000	25000	0
166	20250213	184400	935269900	25000	25000	25000	25000	0
167	20250213	184300	935269900	25000	25000	25000	25000	0
168	20250213	184200	935269900	25000	25000	25000	25000	0
169	20250213	184100	935269900	25000	25000	25000	25000	0
170	20250213	184000	935269900	25000	25000	25000	25000	0
171	20250213	183900	935269900	25000	25000	25000	25000	0
172	20250213	183800	935269900	25000	25000	25000	25000	0
173	20250213	183700	935269900	25000	25000	25000	25000	0
174	20250213	183600	935269900	25000	25000	25000	25000	0
175	20250213	183500	935269900	25000	25000	25000	25000	0
176	20250213	183400	935269900	25000	25000	25000	25000	0
177	20250213	183300	935269900	25000	25000	25000	25000	0
178	20250213	183200	935269900	25000	25000	25000	25000	0
179	20250213	183100	935269900	25000	25000	25000	25000	0
180	20250213	183000	935269900	25000	25000	25000	25000	0
181	20250213	182900	935269900	25000	25000	25000	25000	0
182	20250213	182800	935269900	25000	25000	25000	25000	1330
183	20250213	182700	935269900	25000	25000	25000	25000	0
184	20250213	182600	935269900	25000	25000	25000	25000	0
185	20250213	182500	935269900	25000	25000	25000	25000	0
186	20250213	182400	935269900	25000	25000	25000	25000	0
187	20250213	182300	935269900	25000	25000	25000	25000	0
188	20250213	182200	935269900	25000	25000	25000	25000	0
189	20250213	182100	935269900	25000	25000	25000	25000	0
190	20250213	182000	935269900	25000	25000	25000	25000	0
191	20250213	181900	935269900	25000	25000	25000	25000	0
192	20250213	181800	935269900	25000	25000	25000	25000	0
193	20250213	181700	935269900	25000	25000	25000	25000	0
194	20250213	181600	935269900	25000	25000	25000	25000	0
195	20250213	181500	935269900	25000	25000	25000	25000	0
196	20250213	181400	935269900	25000	25000	25000	25000	0
197	20250213	181300	935269900	25000	25000	25000	25000	0
198	20250213	181200	935269900	25000	25000	25000	25000	0
199	20250213	181100	935269900	25000	25000	25000	25000	0
200	20250213	181000	935269900	25000	25000	25000	25000	0
201	20250213	180900	935269900	25000	25000	25000	25000	0
202	20250213	180800	935269900	25000	25000	25000	25000	0
203	20250213	180700	935269900	25000	25000	25000	25000	0
204	20250213	180600	935269900	25000	25000	25000	25000	0
205	20250213	180500	935269900	25000	25000	25000	25000	0
206	20250213	180400	935269900	25000	25000	25000	25000	0
207	20250213	180300	935269900	25000	25000	25000	25000	0
208	20250213	180200	935269900	25000	25000	25000	25000	0
209	20250213	180100	935269900	25000	25000	25000	25000	0
210	20250213	180000	935269900	25000	25000	25000	25000	0
211	20250213	175900	935269900	25000	25000	25000	25000	0
212	20250213	175800	935269900	25000	25000	25000	25000	1330
213	20250213	175700	935269900	25000	25000	25000	25000	0
214	20250213	175600	935269900	25000	25000	25000	25000	0
215	20250213	175500	935269900	25000	25000	25000	25000	0
216	20250213	175400	935269900	25000	25000	25000	25000	0
217	20250213	175300	935269900	25000	25000	25000	25000	0
218	20250213	175200	935269900	25000	25000	25000	25000	0
219	20250213	175100	935269900	25000	25000	25000	25000	0
220	20250213	175000	935269900	25000	25000	25000	25000	0
221	20250213	174900	935269900	25000	25000	25000	25000	0
222	20250213	174800	935269900	25000	25000	25000	25000	0
223	20250213	174700	935269900	25000	25000	25000	25000	0
224	20250213	174600	935269900	25000	25000	25000	25000	0
225	20250213	174500	935269900	25000	25000	25000	25000	0
226	20250213	174400	935269900	25000	25000	25000	25000	0
227	20250213	174300	935269900	25000	25000	25000	25000	0
228	20250213	174200	935269900	25000	25000	25000	25000	0
229	20250213	174100	935269900	25000	25000	25000	25000	0
230	20250213	174000	935269900	25000	25000	25000	25000	0
231	20250213	173900	935269900	25000	25000	25000	25000	0
232	20250213	173800	935269900	25000	25000	25000	25000	0
233	20250213	173700	935269900	25000	25000	25000	25000	0
234	20250213	173600	935269900	25000	25000	25000	25000	0
235	20250213	173500	935269900	25000	25000	25000	25000	0
236	20250213	173400	935269900	25000	25000	25000	25000	0
237	20250213	173300	935269900	25000	25000	25000	25000	0
238	20250213	173200	935269900	25000	25000	25000	25000	0
239	20250213	173100	935269900	25000	25000	25000	25000	0
240	20250213	173000	935269900	25000	25000	25000	25000	0
241	20250213	172900	935269900	25000	25000	25000	25000	0
242	20250213	172800	935269900	25000	25000	25000	25000	1330
243	20250213	172700	935269900	25000	25000	25000	25000	0
244	20250213	172600	935269900	25000	25000	25000	25000	0
245	20250213	172500	935269900	25000	25000	25000	25000	0
246	20250213	172400	935269900	25000	25000	25000	25000	0
247	20250213	172300	935269900	25000	25000	25000	25000	0
248	20250213	172200	935269900	25000	25000	25000	25000	0
249	20250213	172100	935269900	25000	25000	25000	25000	0
250	20250213	172000	935269900	25000	25000	25000	25000	0
251	20250213	171900	935269900	25000	25000	25000	25000	0
252	20250213	171800	935269900	25000	25000	25000	25000	0
253	20250213	171700	935269900	25000	25000	25000	25000	0
254	20250213	171600	935269900	25000	25000	25000	25000	0
255	20250213	171500	935269900	25000	25000	25000	25000	0
256	20250213	171400	935269900	25000	25000	25000	25000	0
257	20250213	171300	935269900	25000	25000	25000	25000	0
258	20250213	171200	935269900	25000	25000	25000	25000	0
259	20250213	171100	935269900	25000	25000	25000	25000	0
260	20250213	171000	935269900	25000	25000	25000	25000	0
261	20250213	170900	935269900	25000	25000	25000	25000	0
262	20250213	170800	935269900	25000	25000	25000	25000	0
263	20250213	170700	935269900	25000	25000	25000	25000	0
264	20250213	170600	935269900	25000	25000	25000	25000	0
265	20250213	170500	935269900	25000	25000	25000	25000	0
266	20250213	170400	935269900	25000	25000	25000	25000	0
267	20250213	170300	935269900	25000	25000	25000	25000	0
268	20250213	170200	935269900	25000	25000	25000	25000	0
269	20250213	170100	935269900	25000	25000	25000	25000	0
270	20250213	170000	935269900	25000	25000	25000	25000	0
271	20250213	165900	935269900	25000	25000	25000	25000	0
272	20250213	165800	935269900	25000	25000	25000	25000	1330
273	20250213	165700	935269900	25000	25000	25000	25000	0
274	20250213	165600	935269900	25000	25000	25000	25000	0
275	20250213	165500	935269900	25000	25000	25000	25000	0
276	20250213	165400	935269900	25000	25000	25000	25000	0
277	20250213	165300	935269900	25000	25000	25000	25000	0
278	20250213	165200	935269900	25000	25000	25000	25000	0
279	20250213	165100	935269900	25000	25000	25000	25000	0
280	20250213	165000	935269900	25000	25000	25000	25000	0
281	20250213	164900	935269900	25000	25000	25000	25000	0
282	20250213	164800	935269900	25000	25000	25000	25000	0
283	20250213	164700	935269900	25000	25000	25000	25000	0
284	20250213	164600	935269900	25000	25000	25000	25000	0
285	20250213	164500	935269900	25000	25000	25000	25000	0
286	20250213	164400	935269900	25000	25000	25000	25000	0
287	20250213	164300	935269900	25000	25000	25000	25000	0
288	20250213	164200	935269900	25000	25000	25000	25000	0
289	20250213	164100	935269900	25000	25000	25000	25000	0
290	20250213	164000	935269900	25000	25000	25000	25000	0
291	20250213	163900	935269900	25000	25000	25000	25000	0
292	20250213	163800	935269900	25000	25000	25000	25000	0
293	20250213	163700	935269900	25000	25000	25000	25000	0
294	20250213	163600	935269900	25000	25000	25000	25000	0
295	20250213	163500	935269900	25000	25000	25000	25000	0
296	20250213	163400	935269900	25000	25000	25000	25000	0
297	20250213	163300	935269900	25000	25000	25000	25000	0
298	20250213	163200	935269900	25000	25000	25000	25000	0
299	20250213	163100	935269900	25000	25000	25000	25000	0
300	20250213	163000	935269900	25000	25000	25000	25000	0
301	20250213	162900	935269900	25000	25000	25000	25000	0
302	20250213	162800	935269900	25000	25000	25000	25000	1330
303	20250213	162700	935269900	25000	25000	25000	25000	0
304	20250213	162600	935269900	25000	25000	25000	25000	0
305	20250213	162500	935269900	25000	25000	25000	25000	0
306	20250213	162400	935269900	25000	25000	25000	25000	0
307	20250213	162300	935269900	25000	25000	25000	25000	0
308	20250213	162200	935269900	25000	25000	25000	25000	0
309	20250213	162100	935269900	25000	25000	25000	25000	0
310	20250213	162000	935269900	25000	25000	25000	25000	0
311	20250213	161900	935269900	25000	25000	25000	25000	0
312	20250213	161800	935269900	25000	25000	25000	25000	0
313	20250213	161700	935269900	25000	25000	25000	25000	0
314	20250213	161600	935269900	25000	25000	25000	25000	0
315	20250213	161500	935269900	25000	25000	25000	25000	0
316	20250213	161400	935269900	25000	25000	25000	25000	0
317	20250213	161300	935269900	25000	25000	25000	25000	0
318	20250213	161200	935269900	25000	25000	25000	25000	0
319	20250213	161100	935269900	25000	25000	25000	25000	0
320	20250213	161000	935269900	25000	25000	25000	25000	0
321	20250213	160900	935269900	25000	25000	25000	25000	0
322	20250213	160800	935269900	25000	25000	25000	25000	0
323	20250213	160700	935269900	25000	25000	25000	25000	0
324	20250213	160600	935269900	25000	25000	25000	25000	0
325	20250213	160500	935269900	25000	25000	25000	25000	0
326	20250213	160400	935269900	25000	25000	25000	25000	0
327	20250213	160300	935269900	25000	25000	25000	25000	0
328	20250213	160200	935269900	25000	25000	25000	25000	0
329	20250213	160100	935269900	25000	25000	25000	25000	0
330	20250213	160000	935269900	25000	25000	25000	25000	0
331	20250213	155900	935269900	25000	25000	25000	25000	0
332	20250213	155800	935269900	25000	25000	25000	25000	1330
333	20250213	155700	935269900	25000	25000	25000	25000	0
334	20250213	155600	935269900	25000	25000	25000	25000	0
335	20250213	155500	935269900	25000	25000	25000	25000	0
336	20250213	155400	935269900	25000	25000	25000	25000	0
337	20250213	155300	935269900	25000	25000	25000	25000	0
338	20250213	155200	935269900	25000	25000	25000	25000	0
339	20250213	155100	935269900	25000	25000	25000	25000	0
340	20250213	155000	935269900	25000	25000	25000	25000	0
341	20250213	154900	935269900	25000	25000	25000	25000	0
342	20250213	154800	935269900	25000	25000	25000	25000	0
343	20250213	154700	935269900	25000	25000	25000	25000	0
344	20250213	154600	935269900	25000	25000	25000	25000	0
345	20250213	154500	935269900	25000	25000	25000	25000	0
346	20250213	154400	935269900	25000	25000	25000	25000	0
347	20250213	154300	935269900	25000	25000	25000	25000	0
348	20250213	154200	935269900	25000	25000	25000	25000	0
349	20250213	154100	935269900	25000	25000	25000	25000	0
350	20250213	154000	935269900	25000	25000	25000	25000	0
351	20250213	153900	935269900	25000	25000	25000	25000	0
352	20250213	153800	935269900	25000	25000	25000	25000	0
353	20250213	153700	935269900	25000	25000	25000	25000	0
354	20250213	153600	935269900	25000	25000	25000	25000	0
355	20250213	153500	935269900	25000	25000	25000	25000	0
356	20250213	153400	935269900	25000	25000	25000	25000	0
357	20250213	153300	935269900	25000	25000	25000	25000	0
358	20250213	153200	935269900	25000	25000	25000	25000	0
359	20250213	153100	935269900	25000	25000	25000	25000	0
360	20250213	153000	935269900	25000	25000	25000	25000	1330
361	20250213	152900	902019900	25000	25000	25000	25000	0
362	20250213	152800	902019900	25000	25000	25000	25000	0
363	20250213	152700	902019900	25000	25000	25000	25000	0
364	20250213	152600	902019900	25000	25000	25000	25000	0
365	20250213	152500	902019900	25000	25000	25000	25000	0
366	20250213	152400	902019900	25000	25000	25000	25000	0
367	20250213	152300	902019900	25000	25000	25000	25000	0
368	20250213	152200	902019900	25000	25000	25000	25000	0
369	20250213	152100	902019900	25000	25000	25000	25000	0
370	20250213	152000	902019900	25000	25000	25000	25000	0
371	20250213	151900	902019900	25000	25050	25050	25000	245
372	20250213	151800	895894050	25000	25000	25050	25000	11
373	20250213	151700	895618950	25050	25000	25050	25000	408
374	20250213	151600	885408900	25000	25000	25000	24950	641
375	20250213	151500	869390200	25000	24950	25000	24900	263
376	20250213	151400	862828800	24900	24900	24900	24900	58
377	20250213	151300	861384600	24900	24900	24900	24900	28
378	20250213	151200	860687400	24900	24850	24950	24850	141
379	20250213	151100	857172450	24950	24900	24950	24900	266
380	20250213	151000	850547600	24850	24850	24850	24850	69
381	20250213	150900	848832950	24800	24900	24900	24800	57
382	20250213	150800	847418950	24900	24850	24950	24850	590
383	20250213	150700	832714950	24850	24850	24900	24800	144
384	20250213	150600	829136700	24850	24850	24850	24850	90
385	20250213	150500	826900200	24850	24800	24850	24800	147
386	20250213	150400	823254150	24850	24850	24850	24850	112
387	20250213	150300	820470950	24850	24800	24850	24800	172
388	20250213	150200	816197750	24800	24750	24850	24750	913
389	20250213	150100	793577200	24750	24750	24750	24750	126
390	20250213	150000	790458700	24750	24750	24750	24750	30
391	20250213	145900	789716200	24750	24700	24750	24700	319
392	20250213	145800	781827800	24700	24700	24700	24700	73
393	20250213	145700	780024700	24650	24650	24650	24650	6
394	20250213	145600	779876800	24650	24700	24700	24650	336
395	20250213	145500	771582100	24650	24600	24650	24600	155
396	20250213	145400	767761400	24650	24650	24650	24550	67
397	20250213	145300	766114850	24600	24650	24650	24600	41
398	20250213	145200	765106150	24600	24600	24600	24600	53
399	20250213	145100	763802350	24600	24600	24600	24600	94
400	20250213	145000	761489950	24600	24550	24600	24500	288
401	20250213	144900	754429500	24550	24550	24650	24550	4
402	20250213	144800	754331200	24550	24550	24600	24550	112
403	20250213	144700	751581500	24550	24600	24900	24550	2783
404	20250213	144600	682631050	24500	24550	24550	24500	185
405	20250213	144500	678089800	24500	24350	24500	24350	1174
406	20250213	144400	649385650	24300	24300	24300	24300	1
407	20250213	144300	649361350	24350	24300	24350	24300	4
408	20250213	144200	649264100	24350	24350	24350	24350	1
409	20250213	144100	649239750	24300	24350	24350	24300	90
410	20250213	144000	647052700	24350	24300	24350	24200	62
411	20250213	143900	645550700	24400	24400	24400	24400	0
412	20250213	143800	645550700	24400	24350	24400	24350	21
413	20250213	143700	645038350	24350	24300	24350	24300	135
414	20250213	143600	641752800	24350	24350	24350	24350	4
415	20250213	143500	641655400	24350	24350	24350	24350	3
416	20250213	143400	641582350	24350	24350	24350	24350	1656
417	20250213	143300	601258750	24400	24400	24400	24400	0
418	20250213	143200	601258750	24400	24400	24400	24400	1
419	20250213	143100	601234350	24350	24350	24350	24350	1
420	20250213	143000	601210000	24350	24350	24350	24350	931
421	20250213	142900	578540150	24350	24350	24350	24350	10
422	20250213	142800	578296650	24350	24200	24350	24200	19
423	20250213	142700	577836700	24350	24350	24350	24350	0
424	20250213	142600	577836700	24350	24350	24350	24350	2
425	20250213	142500	577788000	24250	24300	24350	24250	184
426	20250213	142400	573323800	24350	24350	24350	24350	10
427	20250213	142300	573080300	24350	24350	24350	24350	0
428	20250213	142200	573080300	24350	24350	24350	24350	0
429	20250213	142100	573080300	24350	24350	24350	24350	0
430	20250213	142000	573080300	24350	24350	24350	24350	0
431	20250213	141900	573080300	24350	24350	24350	24350	0
432	20250213	141800	573080300	24350	24350	24350	24350	1
433	20250213	141700	573055950	24300	24300	24300	24300	285
434	20250213	141600	566130450	24300	24300	24300	24300	0
435	20250213	141500	566130450	24300	24300	24300	24300	0
436	20250213	141400	566130450	24300	24250	24300	24250	74
437	20250213	141300	564335900	24300	24300	24300	24300	1
438	20250213	141200	564311600	24350	24350	24350	24350	1
439	20250213	141100	564287250	24350	24350	24350	24350	0
440	20250213	141000	564287250	24350	24350	24350	24350	0
441	20250213	140900	564287250	24350	24350	24350	24350	0
442	20250213	140800	564287250	24350	24350	24350	24350	444
443	20250213	140700	553475850	24350	24350	24350	24350	1
444	20250213	140600	553451500	24300	24300	24300	24300	0
445	20250213	140500	553451500	24300	24350	24350	24300	308
446	20250213	140400	545960200	24350	24400	24400	24350	66
447	20250213	140300	544349850	24350	24350	24350	24350	0
448	20250213	140200	544349850	24350	24300	24350	24300	613
449	20250213	140100	529442850	24300	24150	24300	24150	1608
450	20250213	140000	490514600	24150	24150	24150	24150	0
451	20250213	135900	490514600	24150	24150	24150	24150	0
452	20250213	135800	490514600	24150	24150	24150	24150	0
453	20250213	135700	490514600	24150	24200	24200	24150	67
454	20250213	135600	488893300	24150	24150	24150	24150	0
455	20250213	135500	488893300	24150	24150	24150	24150	0
456	20250213	135400	488893300	24150	24150	24150	24150	1
457	20250213	135300	488869150	24150	24150	24150	24150	2
458	20250213	135200	488820850	24200	24200	24200	24200	0
459	20250213	135100	488820850	24200	24200	24200	24200	0
460	20250213	135000	488820850	24200	24200	24200	24200	20
461	20250213	134900	488336850	24200	24200	24200	24200	0
462	20250213	134800	488336850	24200	24200	24200	24200	5
463	20250213	134700	488215850	24200	24200	24200	24200	0
464	20250213	134600	488215850	24200	24200	24200	24200	0
465	20250213	134500	488215850	24200	24200	24200	24200	48
466	20250213	134400	487054250	24200	24200	24200	24200	0
467	20250213	134300	487054250	24200	24200	24200	24200	0
468	20250213	134200	487054250	24200	24200	24200	24200	0
469	20250213	134100	487054250	24200	24200	24200	24200	6
470	20250213	134000	486909050	24200	24200	24200	24200	0
471	20250213	133900	486909050	24200	24200	24200	24200	5
472	20250213	133800	486788050	24200	24200	24200	24200	0
473	20250213	133700	486788050	24200	24200	24200	24200	10
474	20250213	133600	486546050	24200	24200	24200	24200	144
475	20250213	133500	483061250	24200	24150	24200	24150	177
476	20250213	133400	478782350	24100	24100	24100	24100	2
477	20250213	133300	478734150	24100	24100	24100	24100	0
478	20250213	133200	478734150	24100	24100	24100	24100	0
479	20250213	133100	478734150	24100	24100	24100	24100	0
480	20250213	133000	478734150	24100	24100	24100	24100	0
481	20250213	132900	478734150	24100	24100	24100	24100	50
482	20250213	132800	477529150	24150	24150	24150	24150	0
483	20250213	132700	477529150	24150	24150	24150	24150	13
484	20250213	132600	477215200	24150	24150	24150	24150	3
485	20250213	132500	477142750	24100	24100	24100	24100	0
486	20250213	132400	477142750	24100	24100	24100	24100	0
487	20250213	132300	477142750	24100	24100	24100	24100	10
488	20250213	132200	476901750	24100	24100	24100	24100	0
489	20250213	132100	476901750	24100	24100	24100	24100	37
490	20250213	132000	476010050	24100	24100	24100	24100	1
491	20250213	131900	475985950	24000	24000	24000	24000	0
492	20250213	131800	475985950	24000	24000	24000	24000	0
493	20250213	131700	475985950	24000	24000	24000	24000	0
494	20250213	131600	475985950	24000	24000	24000	24000	10
495	20250213	131500	475745950	24000	24000	24000	24000	0
496	20250213	131400	475745950	24000	24000	24000	24000	0
497	20250213	131300	475745950	24000	24000	24000	24000	0
498	20250213	131200	475745950	24000	24000	24000	24000	0
499	20250213	131100	475745950	24000	24000	24000	24000	0
500	20250213	131000	475745950	24000	24000	24000	24000	52
501	20250213	130900	474497950	24000	24000	24000	24000	0
502	20250213	130800	474497950	24000	24000	24000	24000	1
503	20250213	130700	474473950	24000	24000	24000	24000	2
504	20250213	130600	474425950	24000	24000	24000	24000	17
505	20250213	130500	474017950	24000	24050	24050	24000	116
506	20250213	130400	471228200	24050	24050	24050	24050	0
507	20250213	130300	471228200	24050	24050	24050	24050	30
508	20250213	130200	470506700	24050	24050	24050	24050	5
509	20250213	130100	470386450	24050	24050	24050	24050	10
510	20250213	130000	470145950	24050	24050	24050	24050	0
511	20250213	125900	470145950	24050	24050	24050	24050	0
512	20250213	125800	470145950	24050	24050	24050	24050	40
513	20250213	125700	469183950	24100	24100	24100	24100	0
514	20250213	125600	469183950	24100	24100	24100	24100	8
515	20250213	125500	468991150	24100	24100	24100	24100	0
516	20250213	125400	468991150	24100	24100	24100	24100	2
517	20250213	125300	468942950	24100	24100	24100	24100	31
518	20250213	125200	468195850	24150	24150	24150	24150	0
519	20250213	125100	468195850	24150	24150	24150	24150	0
520	20250213	125000	468195850	24150	24150	24150	24150	0
521	20250213	124900	468195850	24150	24150	24150	24150	0
522	20250213	124800	468195850	24150	24150	24150	24150	2
523	20250213	124700	468147550	24150	24150	24150	24150	0
524	20250213	124600	468147550	24150	24150	24150	24150	69
525	20250213	124500	466481200	24200	24200	24200	24200	0
526	20250213	124400	466481200	24200	24200	24200	24200	0
527	20250213	124300	466481200	24200	24150	24200	24150	101
528	20250213	124200	464041050	24150	24150	24150	24150	22
529	20250213	124100	463509750	24200	24200	24200	24200	0
530	20250213	124000	463509750	24200	24200	24200	24200	0
531	20250213	123900	463509750	24200	24200	24200	24200	0
532	20250213	123800	463509750	24200	24200	24200	24200	0
533	20250213	123700	463509750	24200	24200	24200	24200	0
534	20250213	123600	463509750	24200	24200	24200	24200	0
535	20250213	123500	463509750	24200	24200	24200	24200	0
536	20250213	123400	463509750	24200	24200	24200	24200	0
537	20250213	123300	463509750	24200	24200	24200	24200	0
538	20250213	123200	463509750	24200	24200	24200	24200	0
539	20250213	123100	463509750	24200	24150	24200	24150	12
540	20250213	123000	463219400	24100	24100	24100	24100	20
541	20250213	122900	462737400	24100	24100	24100	24100	10
542	20250213	122800	462496400	24200	24200	24200	24200	0
543	20250213	122700	462496400	24200	24200	24200	24200	0
544	20250213	122600	462496400	24200	24200	24200	24200	0
545	20250213	122500	462496400	24200	24200	24200	24200	0
546	20250213	122400	462496400	24200	24150	24200	24150	500
547	20250213	122300	450397400	24150	24150	24150	24150	38
548	20250213	122200	449479700	24100	24100	24100	24100	1
549	20250213	122100	449455600	24100	24100	24100	24100	0
550	20250213	122000	449455600	24100	24100	24100	24100	10
551	20250213	121900	449214600	24100	24100	24100	24100	0
552	20250213	121800	449214600	24100	24100	24100	24100	0
553	20250213	121700	449214600	24100	24100	24100	24100	0
554	20250213	121600	449214600	24100	24100	24100	24100	1
555	20250213	121500	449190500	24100	24100	24100	24100	1
556	20250213	121400	449166400	24100	24100	24100	24100	9
557	20250213	121300	448949500	24100	24100	24100	24100	9
558	20250213	121200	448732600	24100	24100	24100	24100	15
559	20250213	121100	448371100	24100	24100	24100	24100	50
560	20250213	121000	447166100	24050	24050	24050	24050	0
561	20250213	120900	447166100	24050	24050	24050	24050	78
562	20250213	120800	445290200	24050	24050	24050	24050	66
563	20250213	120700	443702900	24050	24050	24050	24050	0
564	20250213	120600	443702900	24050	24050	24050	24050	3
565	20250213	120500	443630750	24000	24000	24000	24000	0
566	20250213	120400	443630750	24000	24000	24000	24000	0
567	20250213	120300	443630750	24000	24000	24000	24000	0
568	20250213	120200	443630750	24000	24000	24000	24000	0
569	20250213	120100	443630750	24000	24000	24000	24000	0
570	20250213	120000	443630750	24000	24000	24000	24000	0
571	20250213	115900	443630750	24000	24000	24000	24000	10
572	20250213	115800	443390750	24000	24000	24000	24000	0
573	20250213	115700	443390750	24000	24000	24000	24000	0
574	20250213	115600	443390750	24000	24000	24000	24000	9
575	20250213	115500	443174750	24000	24000	24000	24000	37
576	20250213	115400	442286750	24000	24000	24000	24000	0
577	20250213	115300	442286750	24000	24000	24000	24000	0
578	20250213	115200	442286750	24000	24000	24000	24000	11
579	20250213	115100	442022750	24000	24000	24000	24000	6
580	20250213	115000	441878750	24000	24000	24000	24000	0
581	20250213	114900	441878750	24000	24000	24000	24000	18
582	20250213	114800	441446750	23950	23950	23950	23950	0
583	20250213	114700	441446750	23950	23950	23950	23950	4
584	20250213	114600	441350950	23950	23950	23950	23950	90
585	20250213	114500	439195450	23950	23950	23950	23950	39
586	20250213	114400	438261400	23950	23950	23950	23950	35
587	20250213	114300	437423150	24000	24000	24000	24000	0
588	20250213	114200	437423150	24000	24000	24000	24000	0
589	20250213	114100	437423150	24000	24000	24000	24000	0
590	20250213	114000	437423150	24000	23950	24000	23950	13
591	20250213	113900	437111650	23950	23950	23950	23950	0
592	20250213	113800	437111650	23950	23950	23950	23950	44
593	20250213	113700	436057850	23950	23950	23950	23950	0
594	20250213	113600	436057850	23950	23950	23950	23950	0
595	20250213	113500	436057850	23950	23950	23950	23950	0
596	20250213	113400	436057850	23950	23950	23950	23950	0
597	20250213	113300	436057850	23950	23950	23950	23950	5
598	20250213	113200	435938100	23950	23900	23950	23900	75
599	20250213	113100	434145350	23750	23750	23750	23750	11
600	20250213	113000	433884100	23900	23900	23900	23900	0
601	20250213	112900	433884100	23900	23900	23900	23900	10
602	20250213	112800	433645100	23900	23900	23900	23900	1
603	20250213	112700	433621200	23750	23750	23750	23750	0
604	20250213	112600	433621200	23750	23750	23750	23750	0
605	20250213	112500	433621200	23750	23750	23750	23750	0
606	20250213	112400	433621200	23750	23800	23800	23750	358
607	20250213	112300	425115150	23800	23800	23800	23800	7
608	20250213	112200	424948550	23800	23800	23800	23800	0
609	20250213	112100	424948550	23800	23800	23800	23800	1
610	20250213	112000	424924750	23800	23800	23800	23800	99
611	20250213	111900	422568550	23800	23800	23800	23800	0
612	20250213	111800	422568550	23800	23800	23800	23800	7
613	20250213	111700	422401950	23800	23800	23800	23800	46
614	20250213	111600	421307150	23800	23800	23800	23800	55
615	20250213	111500	419998150	23800	23800	23800	23800	9
616	20250213	111400	419783950	23800	23800	23800	23800	101
617	20250213	111300	417380150	23800	23800	23800	23800	30
618	20250213	111200	416666150	23800	23800	23800	23800	35
619	20250213	111100	415833150	23800	23800	23800	23800	14
620	20250213	111000	415499950	23850	23850	23850	23850	6
621	20250213	110900	415356850	23900	23900	23900	23900	0
622	20250213	110800	415356850	23900	23900	23900	23900	3
623	20250213	110700	415285150	23900	23900	23900	23900	134
624	20250213	110600	412082550	23800	23800	23800	23800	38
625	20250213	110500	411178150	23750	23750	23750	23750	75
626	20250213	110400	409396900	23700	23800	23800	23700	586
627	20250213	110300	395466800	23750	23900	23900	23750	1290
628	20250213	110200	364712500	23900	23900	23900	23900	22
629	20250213	110100	364186700	23900	23900	23900	23900	0
630	20250213	110000	364186700	23900	23950	23950	23900	129
631	20250213	105900	361101750	23950	23950	23950	23950	3
632	20250213	105800	361029900	23950	23950	23950	23950	81
633	20250213	105700	359089950	23950	23950	23950	23950	7
634	20250213	105600	358922300	23950	23950	23950	23950	0
635	20250213	105500	358922300	23950	23950	23950	23950	30
636	20250213	105400	358203800	23950	23950	23950	23950	0
637	20250213	105300	358203800	23950	23950	23950	23950	74
638	20250213	105200	356431500	24000	24000	24000	24000	0
639	20250213	105100	356431500	24000	24000	24000	24000	0
640	20250213	105000	356431500	24000	23950	24000	23950	50
641	20250213	104900	355233000	24000	24000	24000	24000	80
642	20250213	104800	353313000	24000	24000	24000	24000	0
643	20250213	104700	353313000	24000	24000	24000	24000	4
644	20250213	104600	353217000	24000	24000	24000	24000	2
645	20250213	104500	353169000	23950	23950	23950	23950	0
646	20250213	104400	353169000	23950	23950	23950	23950	0
647	20250213	104300	353169000	23950	23950	23950	23950	0
648	20250213	104200	353169000	23950	23950	23950	23950	0
649	20250213	104100	353169000	23950	23950	23950	23950	0
650	20250213	104000	353169000	23950	23950	23950	23950	33
651	20250213	103900	352378650	23950	23950	23950	23950	1
652	20250213	103800	352354700	23900	23900	23900	23900	0
653	20250213	103700	352354700	23900	23900	23900	23900	0
654	20250213	103600	352354700	23900	23900	23900	23900	667
655	20250213	103500	336413400	24000	24000	24000	24000	1
656	20250213	103400	336389400	23900	23900	23900	23900	15
657	20250213	103300	336030900	23900	23900	23900	23900	15
658	20250213	103200	335672400	23900	23900	23900	23900	1
659	20250213	103100	335648500	23900	23900	23900	23900	0
660	20250213	103000	335648500	23900	23900	23900	23900	0
661	20250213	102900	335648500	23900	23900	23900	23900	20
662	20250213	102800	335170500	23900	23950	23950	23900	586
663	20250213	102700	321163200	23950	24000	24000	23950	51
664	20250213	102600	319940450	24000	24000	24000	24000	12
665	20250213	102500	319652450	24050	24050	24050	24050	0
666	20250213	102400	319652450	24050	24050	24050	24050	2
667	20250213	102300	319604350	24050	24050	24050	24050	99
668	20250213	102200	317223400	24100	24050	24100	24050	99
669	20250213	102100	314842400	24100	24100	24100	24100	111
670	20250213	102000	312167300	24150	24150	24150	24150	10
671	20250213	101900	311925800	24150	24150	24150	24150	0
672	20250213	101800	311925800	24150	24150	24150	24150	10
673	20250213	101700	311684300	24150	24150	24150	24150	216
674	20250213	101600	306467900	24200	24200	24200	24200	0
675	20250213	101500	306467900	24200	24200	24200	24200	5
676	20250213	101400	306346900	24200	24200	24200	24200	0
677	20250213	101300	306346900	24200	24200	24200	24200	38
678	20250213	101200	305427300	24200	24200	24200	24200	8
679	20250213	101100	305233700	24200	24200	24200	24200	1
680	20250213	101000	305209500	24100	24100	24100	24100	0
681	20250213	100900	305209500	24100	24100	24100	24100	0
682	20250213	100800	305209500	24100	24100	24100	24100	0
683	20250213	100700	305209500	24100	24300	24300	24100	5
684	20250213	100600	305088800	24100	24100	24100	24100	42
685	20250213	100500	304076600	24150	24150	24150	24150	51
686	20250213	100400	302844950	24150	24150	24150	24150	8
687	20250213	100300	302651750	24150	24150	24150	24150	11
688	20250213	100200	302386100	24150	24100	24150	24100	2
689	20250213	100100	302337850	24150	24150	24150	24150	13
690	20250213	100000	302023900	24150	24150	24150	24150	0
691	20250213	095900	302023900	24150	24300	24300	24150	54
692	20250213	095800	300718150	24300	24300	24300	24300	32
693	20250213	095700	299940550	24200	24250	24250	24200	189
694	20250213	095600	295365300	24200	24200	24200	24200	114
695	20250213	095500	292606500	24200	24200	24200	24200	0
696	20250213	095400	292606500	24200	24100	24200	24100	107
697	20250213	095300	290027100	24100	24100	24100	24100	1
698	20250213	095200	290003000	24200	24200	24200	24200	186
699	20250213	095100	285501800	24250	24250	24250	24250	193
700	20250213	095000	280821550	24400	24350	24400	24350	685
701	20250213	094900	264121700	24350	24100	24350	24100	789
702	20250213	094800	245001100	23950	24000	24000	23950	128
703	20250213	094700	241932900	24000	24000	24000	24000	0
704	20250213	094600	241932900	24000	24000	24000	24000	8
705	20250213	094500	241740900	24000	24050	24050	24000	316
706	20250213	094400	234156550	24150	24100	24150	24100	116
707	20250213	094300	231360150	24000	24000	24000	24000	51
708	20250213	094200	230136150	23950	24050	24050	23950	352
709	20250213	094100	221693000	24050	24050	24050	24050	155
710	20250213	094000	217965250	24100	24100	24100	24100	30
711	20250213	093900	217242250	24100	24050	24100	24050	122
712	20250213	093800	214303150	24050	24050	24050	24050	30
713	20250213	093700	213581650	24050	24050	24050	24050	7
714	20250213	093600	213413300	24050	24050	24050	24050	0
715	20250213	093500	213413300	24050	24050	24050	24050	33
716	20250213	093400	212619650	24000	24000	24000	24000	0
717	20250213	093300	212619650	24000	24000	24000	24000	0
718	20250213	093200	212619650	24000	24000	24000	24000	1
719	20250213	093100	212595650	24100	24100	24100	24100	0
720	20250213	093000	212595650	24100	24100	24100	24100	0
721	20250213	092900	212595650	24100	24050	24100	24050	135
722	20250213	092800	209348150	23950	23950	23950	23950	14
723	20250213	092700	209012850	24050	24050	24050	24050	3
724	20250213	092600	208940700	23950	23950	23950	23950	0
725	20250213	092500	208940700	23950	24000	24000	23950	100
726	20250213	092400	206544900	24000	24000	24000	24000	1
727	20250213	092300	206520900	24000	24000	24000	24000	3
728	20250213	092200	206448900	24000	24150	24150	24000	40
729	20250213	092100	205484350	24150	23950	24150	23900	8
730	20250213	092000	205292300	23900	23950	23950	23900	65
731	20250213	091900	203738700	23900	23950	23950	23900	78
732	20250213	091800	201871100	23900	24150	24150	23900	236
733	20250213	091700	196216050	24000	24100	24150	24000	755
734	20250213	091600	178047250	24150	24350	24350	24150	306
735	20250213	091500	170650750	24300	24300	24300	24300	5
736	20250213	091400	170529250	24300	24300	24300	24300	234
737	20250213	091300	164843050	24100	24200	24300	24100	151
738	20250213	091200	161196200	24250	24050	24250	24050	132
739	20250213	091100	158004450	24050	24050	24050	24050	100
740	20250213	091000	155599450	24250	24250	24250	24250	9
741	20250213	090900	155381200	24000	24300	24350	24000	532
742	20250213	090800	142516000	24300	24300	24400	24300	27
743	20250213	090700	141859500	24300	24300	24550	24300	704
744	20250213	090600	124636300	24400	24300	24450	24300	316
745	20250213	090500	116911050	24300	24150	24450	24100	2346
746	20250213	090400	59769800	24250	24000	24250	24000	955
747	20250213	090300	36653400	23950	24000	24050	23700	802
748	20250213	090200	17458100	24000	24000	24000	24000	64
749	20250213	090100	15922100	23900	23700	23900	23700	369
750	20250213	090000	7115200	23850	23650	23850	23650	300