KissMeData/112040/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	201700	11680062050	41150	41150	41150	41150	22755
3	20250213	201600	11680062050	41150	41150	41150	41150	0
4	20250213	201500	11680062050	41150	41150	41150	41150	0
5	20250213	201400	11680062050	41150	41150	41150	41150	0
6	20250213	201300	11680062050	41150	41150	41150	41150	0
7	20250213	201200	11680062050	41150	41150	41150	41150	0
8	20250213	201100	11680062050	41150	41150	41150	41150	0
9	20250213	201000	11680062050	41150	41150	41150	41150	0
10	20250213	200900	11680062050	41150	41150	41150	41150	0
11	20250213	200800	11680062050	41150	41150	41150	41150	0
12	20250213	200700	11680062050	41150	41150	41150	41150	0
13	20250213	200600	11680062050	41150	41150	41150	41150	0
14	20250213	200500	11680062050	41150	41150	41150	41150	0
15	20250213	200400	11680062050	41150	41150	41150	41150	0
16	20250213	200300	11680062050	41150	41150	41150	41150	0
17	20250213	200200	11680062050	41150	41150	41150	41150	0
18	20250213	200100	11680062050	41150	41150	41150	41150	0
19	20250213	200000	11680062050	41150	41150	41150	41150	0
20	20250213	195900	11680062050	41150	41150	41150	41150	0
21	20250213	195800	11680062050	41150	41150	41150	41150	0
22	20250213	195700	11680062050	41150	41150	41150	41150	0
23	20250213	195600	11680062050	41150	41150	41150	41150	0
24	20250213	195500	11680062050	41150	41150	41150	41150	0
25	20250213	195400	11680062050	41150	41150	41150	41150	0
26	20250213	195300	11680062050	41150	41150	41150	41150	0
27	20250213	195200	11680062050	41150	41150	41150	41150	0
28	20250213	195100	11680062050	41150	41150	41150	41150	0
29	20250213	195000	11680062050	41150	41150	41150	41150	0
30	20250213	194900	11680062050	41150	41150	41150	41150	0
31	20250213	194800	11680062050	41150	41150	41150	41150	0
32	20250213	194700	11680062050	41150	41150	41150	41150	22755
33	20250213	194600	11680062050	41150	41150	41150	41150	0
34	20250213	194500	11680062050	41150	41150	41150	41150	0
35	20250213	194400	11680062050	41150	41150	41150	41150	0
36	20250213	194300	11680062050	41150	41150	41150	41150	0
37	20250213	194200	11680062050	41150	41150	41150	41150	0
38	20250213	194100	11680062050	41150	41150	41150	41150	0
39	20250213	194000	11680062050	41150	41150	41150	41150	0
40	20250213	193900	11680062050	41150	41150	41150	41150	0
41	20250213	193800	11680062050	41150	41150	41150	41150	0
42	20250213	193700	11680062050	41150	41150	41150	41150	0
43	20250213	193600	11680062050	41150	41150	41150	41150	0
44	20250213	193500	11680062050	41150	41150	41150	41150	0
45	20250213	193400	11680062050	41150	41150	41150	41150	0
46	20250213	193300	11680062050	41150	41150	41150	41150	0
47	20250213	193200	11680062050	41150	41150	41150	41150	0
48	20250213	193100	11680062050	41150	41150	41150	41150	0
49	20250213	193000	11680062050	41150	41150	41150	41150	0
50	20250213	192900	11680062050	41150	41150	41150	41150	0
51	20250213	192800	11680062050	41150	41150	41150	41150	0
52	20250213	192700	11680062050	41150	41150	41150	41150	0
53	20250213	192600	11680062050	41150	41150	41150	41150	0
54	20250213	192500	11680062050	41150	41150	41150	41150	0
55	20250213	192400	11680062050	41150	41150	41150	41150	0
56	20250213	192300	11680062050	41150	41150	41150	41150	0
57	20250213	192200	11680062050	41150	41150	41150	41150	0
58	20250213	192100	11680062050	41150	41150	41150	41150	0
59	20250213	192000	11680062050	41150	41150	41150	41150	0
60	20250213	191900	11680062050	41150	41150	41150	41150	0
61	20250213	191800	11680062050	41150	41150	41150	41150	0
62	20250213	191700	11680062050	41150	41150	41150	41150	22755
63	20250213	191600	11680062050	41150	41150	41150	41150	0
64	20250213	191500	11680062050	41150	41150	41150	41150	0
65	20250213	191400	11680062050	41150	41150	41150	41150	0
66	20250213	191300	11680062050	41150	41150	41150	41150	0
67	20250213	191200	11680062050	41150	41150	41150	41150	0
68	20250213	191100	11680062050	41150	41150	41150	41150	0
69	20250213	191000	11680062050	41150	41150	41150	41150	0
70	20250213	190900	11680062050	41150	41150	41150	41150	0
71	20250213	190800	11680062050	41150	41150	41150	41150	0
72	20250213	190700	11680062050	41150	41150	41150	41150	0
73	20250213	190600	11680062050	41150	41150	41150	41150	0
74	20250213	190500	11680062050	41150	41150	41150	41150	0
75	20250213	190400	11680062050	41150	41150	41150	41150	0
76	20250213	190300	11680062050	41150	41150	41150	41150	0
77	20250213	190200	11680062050	41150	41150	41150	41150	0
78	20250213	190100	11680062050	41150	41150	41150	41150	0
79	20250213	190000	11680062050	41150	41150	41150	41150	0
80	20250213	185900	11680062050	41150	41150	41150	41150	0
81	20250213	185800	11680062050	41150	41150	41150	41150	0
82	20250213	185700	11680062050	41150	41150	41150	41150	0
83	20250213	185600	11680062050	41150	41150	41150	41150	0
84	20250213	185500	11680062050	41150	41150	41150	41150	0
85	20250213	185400	11680062050	41150	41150	41150	41150	0
86	20250213	185300	11680062050	41150	41150	41150	41150	0
87	20250213	185200	11680062050	41150	41150	41150	41150	0
88	20250213	185100	11680062050	41150	41150	41150	41150	0
89	20250213	185000	11680062050	41150	41150	41150	41150	0
90	20250213	184900	11680062050	41150	41150	41150	41150	0
91	20250213	184800	11680062050	41150	41150	41150	41150	0
92	20250213	184700	11680062050	41150	41150	41150	41150	22755
93	20250213	184600	11680062050	41150	41150	41150	41150	0
94	20250213	184500	11680062050	41150	41150	41150	41150	0
95	20250213	184400	11680062050	41150	41150	41150	41150	0
96	20250213	184300	11680062050	41150	41150	41150	41150	0
97	20250213	184200	11680062050	41150	41150	41150	41150	0
98	20250213	184100	11680062050	41150	41150	41150	41150	0
99	20250213	184000	11680062050	41150	41150	41150	41150	0
100	20250213	183900	11680062050	41150	41150	41150	41150	0
101	20250213	183800	11680062050	41150	41150	41150	41150	0
102	20250213	183700	11680062050	41150	41150	41150	41150	0
103	20250213	183600	11680062050	41150	41150	41150	41150	0
104	20250213	183500	11680062050	41150	41150	41150	41150	0
105	20250213	183400	11680062050	41150	41150	41150	41150	0
106	20250213	183300	11680062050	41150	41150	41150	41150	0
107	20250213	183200	11680062050	41150	41150	41150	41150	0
108	20250213	183100	11680062050	41150	41150	41150	41150	0
109	20250213	183000	11680062050	41150	41150	41150	41150	0
110	20250213	182900	11680062050	41150	41150	41150	41150	0
111	20250213	182800	11680062050	41150	41150	41150	41150	0
112	20250213	182700	11680062050	41150	41150	41150	41150	0
113	20250213	182600	11680062050	41150	41150	41150	41150	0
114	20250213	182500	11680062050	41150	41150	41150	41150	0
115	20250213	182400	11680062050	41150	41150	41150	41150	0
116	20250213	182300	11680062050	41150	41150	41150	41150	0
117	20250213	182200	11680062050	41150	41150	41150	41150	0
118	20250213	182100	11680062050	41150	41150	41150	41150	0
119	20250213	182000	11680062050	41150	41150	41150	41150	0
120	20250213	181900	11680062050	41150	41150	41150	41150	0
121	20250213	181800	11680062050	41150	41150	41150	41150	0
122	20250213	181700	11680062050	41150	41150	41150	41150	22755
123	20250213	181600	11680062050	41150	41150	41150	41150	0
124	20250213	181500	11680062050	41150	41150	41150	41150	0
125	20250213	181400	11680062050	41150	41150	41150	41150	0
126	20250213	181300	11680062050	41150	41150	41150	41150	0
127	20250213	181200	11680062050	41150	41150	41150	41150	0
128	20250213	181100	11680062050	41150	41150	41150	41150	0
129	20250213	181000	11680062050	41150	41150	41150	41150	0
130	20250213	180900	11680062050	41150	41150	41150	41150	0
131	20250213	180800	11680062050	41150	41150	41150	41150	0
132	20250213	180700	11680062050	41150	41150	41150	41150	0
133	20250213	180600	11680062050	41150	41150	41150	41150	0
134	20250213	180500	11680062050	41150	41150	41150	41150	0
135	20250213	180400	11680062050	41150	41150	41150	41150	0
136	20250213	180300	11680062050	41150	41150	41150	41150	0
137	20250213	180200	11680062050	41150	41150	41150	41150	0
138	20250213	180100	11680062050	41150	41150	41150	41150	0
139	20250213	180000	11680062050	41150	41150	41150	41150	0
140	20250213	175900	11680062050	41150	41150	41150	41150	0
141	20250213	175800	11680062050	41150	41150	41150	41150	0
142	20250213	175700	11680062050	41150	41150	41150	41150	0
143	20250213	175600	11680062050	41150	41150	41150	41150	0
144	20250213	175500	11680062050	41150	41150	41150	41150	0
145	20250213	175400	11680062050	41150	41150	41150	41150	0
146	20250213	175300	11680062050	41150	41150	41150	41150	0
147	20250213	175200	11680062050	41150	41150	41150	41150	0
148	20250213	175100	11680062050	41150	41150	41150	41150	0
149	20250213	175000	11680062050	41150	41150	41150	41150	0
150	20250213	174900	11680062050	41150	41150	41150	41150	0
151	20250213	174800	11680062050	41150	41150	41150	41150	0
152	20250213	174700	11680062050	41150	41150	41150	41150	22755
153	20250213	174600	11680062050	41150	41150	41150	41150	0
154	20250213	174500	11680062050	41150	41150	41150	41150	0
155	20250213	174400	11680062050	41150	41150	41150	41150	0
156	20250213	174300	11680062050	41150	41150	41150	41150	0
157	20250213	174200	11680062050	41150	41150	41150	41150	0
158	20250213	174100	11680062050	41150	41150	41150	41150	0
159	20250213	174000	11680062050	41150	41150	41150	41150	0
160	20250213	173900	11680062050	41150	41150	41150	41150	0
161	20250213	173800	11680062050	41150	41150	41150	41150	0
162	20250213	173700	11680062050	41150	41150	41150	41150	0
163	20250213	173600	11680062050	41150	41150	41150	41150	0
164	20250213	173500	11680062050	41150	41150	41150	41150	0
165	20250213	173400	11680062050	41150	41150	41150	41150	0
166	20250213	173300	11680062050	41150	41150	41150	41150	0
167	20250213	173200	11680062050	41150	41150	41150	41150	0
168	20250213	173100	11680062050	41150	41150	41150	41150	0
169	20250213	173000	11680062050	41150	41150	41150	41150	0
170	20250213	172900	11680062050	41150	41150	41150	41150	0
171	20250213	172800	11680062050	41150	41150	41150	41150	0
172	20250213	172700	11680062050	41150	41150	41150	41150	0
173	20250213	172600	11680062050	41150	41150	41150	41150	0
174	20250213	172500	11680062050	41150	41150	41150	41150	0
175	20250213	172400	11680062050	41150	41150	41150	41150	0
176	20250213	172300	11680062050	41150	41150	41150	41150	0
177	20250213	172200	11680062050	41150	41150	41150	41150	0
178	20250213	172100	11680062050	41150	41150	41150	41150	0
179	20250213	172000	11680062050	41150	41150	41150	41150	0
180	20250213	171900	11680062050	41150	41150	41150	41150	0
181	20250213	171800	11680062050	41150	41150	41150	41150	0
182	20250213	171700	11680062050	41150	41150	41150	41150	22755
183	20250213	171600	11680062050	41150	41150	41150	41150	0
184	20250213	171500	11680062050	41150	41150	41150	41150	0
185	20250213	171400	11680062050	41150	41150	41150	41150	0
186	20250213	171300	11680062050	41150	41150	41150	41150	0
187	20250213	171200	11680062050	41150	41150	41150	41150	0
188	20250213	171100	11680062050	41150	41150	41150	41150	0
189	20250213	171000	11680062050	41150	41150	41150	41150	0
190	20250213	170900	11680062050	41150	41150	41150	41150	0
191	20250213	170800	11680062050	41150	41150	41150	41150	0
192	20250213	170700	11680062050	41150	41150	41150	41150	0
193	20250213	170600	11680062050	41150	41150	41150	41150	0
194	20250213	170500	11680062050	41150	41150	41150	41150	0
195	20250213	170400	11680062050	41150	41150	41150	41150	0
196	20250213	170300	11680062050	41150	41150	41150	41150	0
197	20250213	170200	11680062050	41150	41150	41150	41150	0
198	20250213	170100	11680062050	41150	41150	41150	41150	0
199	20250213	170000	11680062050	41150	41150	41150	41150	0
200	20250213	165900	11680062050	41150	41150	41150	41150	0
201	20250213	165800	11680062050	41150	41150	41150	41150	0
202	20250213	165700	11680062050	41150	41150	41150	41150	0
203	20250213	165600	11680062050	41150	41150	41150	41150	0
204	20250213	165500	11680062050	41150	41150	41150	41150	0
205	20250213	165400	11680062050	41150	41150	41150	41150	0
206	20250213	165300	11680062050	41150	41150	41150	41150	0
207	20250213	165200	11680062050	41150	41150	41150	41150	0
208	20250213	165100	11680062050	41150	41150	41150	41150	0
209	20250213	165000	11680062050	41150	41150	41150	41150	0
210	20250213	164900	11680062050	41150	41150	41150	41150	0
211	20250213	164800	11680062050	41150	41150	41150	41150	0
212	20250213	164700	11680062050	41150	41150	41150	41150	22755
213	20250213	164600	11680062050	41150	41150	41150	41150	0
214	20250213	164500	11680062050	41150	41150	41150	41150	0
215	20250213	164400	11680062050	41150	41150	41150	41150	0
216	20250213	164300	11680062050	41150	41150	41150	41150	0
217	20250213	164200	11680062050	41150	41150	41150	41150	0
218	20250213	164100	11680062050	41150	41150	41150	41150	0
219	20250213	164000	11680062050	41150	41150	41150	41150	0
220	20250213	163900	11680062050	41150	41150	41150	41150	0
221	20250213	163800	11680062050	41150	41150	41150	41150	0
222	20250213	163700	11680062050	41150	41150	41150	41150	0
223	20250213	163600	11680062050	41150	41150	41150	41150	0
224	20250213	163500	11680062050	41150	41150	41150	41150	0
225	20250213	163400	11680062050	41150	41150	41150	41150	0
226	20250213	163300	11680062050	41150	41150	41150	41150	0
227	20250213	163200	11680062050	41150	41150	41150	41150	0
228	20250213	163100	11680062050	41150	41150	41150	41150	0
229	20250213	163000	11680062050	41150	41150	41150	41150	0
230	20250213	162900	11680062050	41150	41150	41150	41150	0
231	20250213	162800	11680062050	41150	41150	41150	41150	0
232	20250213	162700	11680062050	41150	41150	41150	41150	0
233	20250213	162600	11680062050	41150	41150	41150	41150	0
234	20250213	162500	11680062050	41150	41150	41150	41150	0
235	20250213	162400	11680062050	41150	41150	41150	41150	0
236	20250213	162300	11680062050	41150	41150	41150	41150	0
237	20250213	162200	11680062050	41150	41150	41150	41150	0
238	20250213	162100	11680062050	41150	41150	41150	41150	0
239	20250213	162000	11680062050	41150	41150	41150	41150	0
240	20250213	161900	11680062050	41150	41150	41150	41150	0
241	20250213	161800	11680062050	41150	41150	41150	41150	0
242	20250213	161700	11680062050	41150	41150	41150	41150	22755
243	20250213	161600	11680062050	41150	41150	41150	41150	0
244	20250213	161500	11680062050	41150	41150	41150	41150	0
245	20250213	161400	11680062050	41150	41150	41150	41150	0
246	20250213	161300	11680062050	41150	41150	41150	41150	0
247	20250213	161200	11680062050	41150	41150	41150	41150	0
248	20250213	161100	11680062050	41150	41150	41150	41150	0
249	20250213	161000	11680062050	41150	41150	41150	41150	0
250	20250213	160900	11680062050	41150	41150	41150	41150	0
251	20250213	160800	11680062050	41150	41150	41150	41150	0
252	20250213	160700	11680062050	41150	41150	41150	41150	0
253	20250213	160600	11680062050	41150	41150	41150	41150	0
254	20250213	160500	11680062050	41150	41150	41150	41150	0
255	20250213	160400	11680062050	41150	41150	41150	41150	0
256	20250213	160300	11680062050	41150	41150	41150	41150	0
257	20250213	160200	11680062050	41150	41150	41150	41150	0
258	20250213	160100	11680062050	41150	41150	41150	41150	0
259	20250213	160000	11680062050	41150	41150	41150	41150	0
260	20250213	155900	11680062050	41150	41150	41150	41150	0
261	20250213	155800	11680062050	41150	41150	41150	41150	0
262	20250213	155700	11680062050	41150	41150	41150	41150	0
263	20250213	155600	11680062050	41150	41150	41150	41150	0
264	20250213	155500	11680062050	41150	41150	41150	41150	0
265	20250213	155400	11680062050	41150	41150	41150	41150	0
266	20250213	155300	11680062050	41150	41150	41150	41150	0
267	20250213	155200	11680062050	41150	41150	41150	41150	0
268	20250213	155100	11680062050	41150	41150	41150	41150	0
269	20250213	155000	11680062050	41150	41150	41150	41150	0
270	20250213	154900	11680062050	41150	41150	41150	41150	0
271	20250213	154800	11680062050	41150	41150	41150	41150	0
272	20250213	154700	11680062050	41150	41150	41150	41150	22755
273	20250213	154600	11680062050	41150	41150	41150	41150	0
274	20250213	154500	11680062050	41150	41150	41150	41150	0
275	20250213	154400	11680062050	41150	41150	41150	41150	0
276	20250213	154300	11680062050	41150	41150	41150	41150	0
277	20250213	154200	11680062050	41150	41150	41150	41150	0
278	20250213	154100	11680062050	41150	41150	41150	41150	0
279	20250213	154000	11680062050	41150	41150	41150	41150	0
280	20250213	153900	11680062050	41150	41150	41150	41150	0
281	20250213	153800	11680062050	41150	41150	41150	41150	0
282	20250213	153700	11680062050	41150	41150	41150	41150	0
283	20250213	153600	11680062050	41150	41150	41150	41150	0
284	20250213	153500	11680062050	41150	41150	41150	41150	0
285	20250213	153400	11680062050	41150	41150	41150	41150	0
286	20250213	153300	11680062050	41150	41150	41150	41150	0
287	20250213	153200	11680062050	41150	41150	41150	41150	0
288	20250213	153100	11680062050	41150	41150	41150	41150	0
289	20250213	153000	11680062050	41150	41150	41150	41150	22755
290	20250213	152900	10743693800	41250	41250	41250	41250	0
291	20250213	152800	10743693800	41250	41250	41250	41250	0
292	20250213	152700	10743693800	41250	41250	41250	41250	0
293	20250213	152600	10743693800	41250	41250	41250	41250	0
294	20250213	152500	10743693800	41250	41250	41250	41250	0
295	20250213	152400	10743693800	41250	41250	41250	41250	0
296	20250213	152300	10743693800	41250	41250	41250	41250	0
297	20250213	152200	10743693800	41250	41250	41250	41250	0
298	20250213	152100	10743693800	41250	41250	41250	41250	0
299	20250213	152000	10743693800	41250	41250	41250	41250	0
300	20250213	151900	10743693800	41250	41200	41250	41200	2390
301	20250213	151800	10645134650	41250	41250	41250	41200	1195
302	20250213	151700	10595885700	41250	41250	41300	41200	227
303	20250213	151600	10586522700	41300	41250	41300	41200	686
304	20250213	151500	10558228550	41250	41150	41300	41150	231
305	20250213	151400	10548699450	41150	41300	41300	41050	6893
306	20250213	151300	10264853350	41250	41300	41350	41250	1094
307	20250213	151200	10219709400	41300	41300	41350	41300	297
308	20250213	151100	10207439900	41300	41300	41350	41250	1987
309	20250213	151000	10125331800	41300	41300	41350	41300	456
310	20250213	150900	10106498250	41300	41400	41400	41300	823
311	20250213	150800	10072472450	41350	41350	41400	41350	471
312	20250213	150700	10052990750	41350	41350	41350	41350	539
313	20250213	150600	10030703100	41350	41400	41400	41350	659
314	20250213	150500	10003451750	41400	41400	41400	41350	1697
315	20250213	150400	9933204950	41400	41400	41450	41350	2381
316	20250213	150300	9834598950	41400	41300	41400	41250	4914
317	20250213	150200	9631573350	41350	41350	41350	41200	2370
318	20250213	150100	9533779000	41250	41400	41400	41250	947
319	20250213	150000	9494661200	41400	41250	41400	41200	2395
320	20250213	145900	9395747650	41250	41250	41300	41250	1540
321	20250213	145800	9332218500	41300	41250	41350	41150	6253
322	20250213	145700	9074307300	41200	41650	41700	41200	5402
323	20250213	145600	8850660300	41650	41700	41800	41650	233
324	20250213	145500	8840940300	41650	41650	41650	41650	143
325	20250213	145400	8834984350	41700	41650	41700	41650	253
326	20250213	145300	8824445550	41700	41700	41750	41650	289
327	20250213	145200	8812397850	41700	41750	41750	41700	135
328	20250213	145100	8806765100	41750	41700	41750	41700	528
329	20250213	145000	8784745100	41700	41750	41750	41700	2
330	20250213	144900	8784661650	41750	41750	41750	41750	23
331	20250213	144800	8783701400	41750	41700	41750	41700	725
332	20250213	144700	8753439150	41750	41700	41750	41700	160
333	20250213	144600	8746766150	41700	41750	41750	41700	73
334	20250213	144500	8743722000	41700	41750	41750	41700	9
335	20250213	144400	8743346650	41750	41700	41750	41650	1184
336	20250213	144300	8693976350	41700	41750	41750	41700	820
337	20250213	144200	8659761800	41750	41750	41750	41750	52
338	20250213	144100	8657590800	41800	41800	41800	41750	560
339	20250213	144000	8634198600	41800	41800	41800	41800	10
340	20250213	143900	8633780600	41750	41800	41800	41750	18
341	20250213	143800	8633028300	41850	41850	41850	41850	3
342	20250213	143700	8632902750	41750	41750	41850	41750	878
343	20250213	143600	8596223100	41750	41800	41800	41750	180
344	20250213	143500	8588699150	41850	41800	41850	41800	16
345	20250213	143400	8588029800	41850	41850	41850	41850	16
346	20250213	143300	8587360200	41800	41800	41850	41800	135
347	20250213	143200	8581716750	41850	41850	41850	41850	15
348	20250213	143100	8581089000	41850	41850	41900	41800	98
349	20250213	143000	8576990450	41800	41850	41900	41800	123
350	20250213	142900	8571842400	41900	41900	41900	41850	188
351	20250213	142800	8563973650	41850	41850	41900	41850	14
352	20250213	142700	8563387200	41900	41900	41900	41850	153
353	20250213	142600	8556982200	41900	41900	41950	41850	242
354	20250213	142500	8546846750	41900	41950	41950	41850	402
355	20250213	142400	8530009500	41950	41900	41950	41900	109
356	20250213	142300	8525438800	41950	41950	41950	41950	90
357	20250213	142200	8521663300	41900	41900	41950	41900	159
358	20250213	142100	8515000250	41900	41900	41950	41900	9
359	20250213	142000	8514623050	41950	41850	41950	41850	395
360	20250213	141900	8498076900	41850	41950	41950	41850	531
361	20250213	141800	8475841000	41950	41900	41950	41900	41
362	20250213	141700	8474123000	41900	41900	41900	41900	227
363	20250213	141600	8464611700	41900	41900	41900	41850	360
364	20250213	141500	8449529800	41850	41950	41950	41850	504
365	20250213	141400	8428411250	41900	41950	42000	41900	835
366	20250213	141300	8393412150	42000	42000	42000	41900	479
367	20250213	141200	8373305550	41900	41950	41950	41900	126
368	20250213	141100	8368024350	42000	41900	42000	41900	267
369	20250213	141000	8356824450	41900	41950	42000	41900	790
370	20250213	140900	8323681900	41950	41950	41950	41950	1175
371	20250213	140800	8274390650	41950	41900	41950	41900	529
372	20250213	140700	8252215750	41900	41800	41900	41800	1259
373	20250213	140600	8199466300	41800	41800	41900	41800	22
374	20250213	140500	8198545450	41900	41900	41900	41900	1
375	20250213	140400	8198503550	41850	41850	41900	41850	108
376	20250213	140300	8193983700	41850	41850	41850	41850	238
377	20250213	140200	8184023400	41900	41850	41900	41850	335
378	20250213	140100	8170002450	41850	41850	41900	41850	54
379	20250213	140000	8167742200	41900	41850	41900	41850	4
380	20250213	135900	8167574750	41850	41900	41900	41850	548
381	20250213	135800	8144640350	41800	41850	41900	41800	617
382	20250213	135700	8118817350	41850	41800	41850	41800	593
383	20250213	135600	8094001400	41850	41700	41850	41700	148
384	20250213	135500	8087821200	41750	41750	41750	41700	24
385	20250213	135400	8086820300	41700	41750	41750	41700	173
386	20250213	135300	8079606150	41750	41700	41850	41700	150
387	20250213	135200	8073342850	41750	41800	41800	41700	616
388	20250213	135100	8047620650	41750	41750	41800	41750	5
389	20250213	135000	8047411850	41750	41750	41800	41750	12
390	20250213	134900	8046910450	41800	41800	41800	41750	8
391	20250213	134800	8046576100	41800	41750	41850	41750	156
392	20250213	134700	8040051850	41800	41800	41850	41750	604
393	20250213	134600	8014803950	41800	41850	41900	41800	197
394	20250213	134500	8006558750	41900	41850	41900	41850	286
395	20250213	134400	7994588900	41800	41800	41900	41800	574
396	20250213	134300	7970591300	41900	41900	41900	41800	106
397	20250213	134200	7966152800	41900	41850	41900	41800	65
398	20250213	134100	7963432300	41850	41850	41900	41800	243
399	20250213	134000	7953260050	41850	41850	41950	41850	540
400	20250213	133900	7930646750	41800	41850	41850	41800	116
401	20250213	133800	7925792250	42000	41650	42000	41650	2781
402	20250213	133700	7809201600	41650	41600	41750	41550	3224
403	20250213	133600	7674749650	41750	41700	41800	41650	751
404	20250213	133500	7643453000	41650	41650	41800	41600	909
405	20250213	133400	7605524950	41600	41550	41600	41550	223
406	20250213	133300	7596252400	41550	41500	41550	41500	155
407	20250213	133200	7589813250	41550	41500	41550	41500	34
408	20250213	133100	7588400700	41450	41450	41450	41450	23
409	20250213	133000	7587447350	41550	41450	41550	41450	1148
410	20250213	132900	7539854400	41500	41400	41500	41400	104
411	20250213	132800	7535542500	41450	41400	41450	41400	241
412	20250213	132700	7525563000	41450	41500	41500	41400	62
413	20250213	132600	7522990450	41400	41450	41450	41400	44
414	20250213	132500	7521166750	41450	41450	41450	41400	47
415	20250213	132400	7519218650	41400	41400	41450	41400	12
416	20250213	132300	7518721350	41400	41400	41450	41400	56
417	20250213	132200	7516402750	41450	41400	41450	41350	356
418	20250213	132100	7501661550	41400	41450	41450	41400	45
419	20250213	132000	7499797350	41450	41400	41450	41400	170
420	20250213	131900	7492757750	41400	41450	41450	41400	39
421	20250213	131800	7491141250	41500	41350	41500	41350	217
422	20250213	131700	7482148600	41400	41350	41400	41250	2349
423	20250213	131600	7385140100	41500	41400	41500	41350	856
424	20250213	131500	7349725900	41450	41450	41500	41450	87
425	20250213	131400	7346119700	41450	41350	41550	41350	82
426	20250213	131300	7342723600	41500	41500	41550	41350	1297
427	20250213	131200	7289040850	41500	41500	41550	41400	1868
428	20250213	131100	7211647750	41450	41500	41550	41450	526
429	20250213	131000	7189815750	41500	41500	41500	41450	255
430	20250213	130900	7179240300	41550	41550	41550	41450	410
431	20250213	130800	7162241200	41500	41500	41500	41500	2
432	20250213	130700	7162158200	41500	41550	41550	41450	365
433	20250213	130600	7147009750	41550	41500	41550	41500	13
434	20250213	130500	7146470100	41450	41400	41500	41400	820
435	20250213	130400	7112515850	41500	41550	41550	41350	289
436	20250213	130300	7100542100	41550	41400	41550	41400	114
437	20250213	130200	7095810950	41500	41400	41550	41400	301
438	20250213	130100	7083347200	41400	41500	41600	41300	1266
439	20250213	130000	7030946000	41500	41500	41500	41400	985
440	20250213	125900	6990105050	41500	41500	41550	41500	99
441	20250213	125800	6985991750	41600	41550	41600	41550	179
442	20250213	125700	6978553750	41550	41500	41550	41500	123
443	20250213	125600	6973443150	41550	41500	41550	41500	74
444	20250213	125500	6970370000	41500	41500	41500	41500	4
445	20250213	125400	6970204000	41500	41450	41500	41450	67
446	20250213	125300	6967423700	41450	41500	41500	41450	1097
447	20250213	125200	6921938300	41450	41500	41500	41450	373
448	20250213	125100	6906459700	41600	41550	41600	41500	37
449	20250213	125000	6904923300	41500	41500	41500	41450	300
450	20250213	124900	6892473400	41450	41500	41500	41450	453
451	20250213	124800	6873675450	41500	41550	41550	41500	379
452	20250213	124700	6857938350	41550	41550	41550	41550	2
453	20250213	124600	6857855250	41550	41500	41700	41500	176
454	20250213	124500	6850540750	41500	41500	41550	41450	133
455	20250213	124400	6845020450	41450	41550	41700	41450	4236
456	20250213	124300	6669213150	41600	41600	41700	41550	418
457	20250213	124200	6651837350	41550	41600	41650	41550	279
458	20250213	124100	6640236150	41600	41600	41650	41600	33
459	20250213	124000	6638862350	41600	41600	41650	41600	55
460	20250213	123900	6636574300	41600	41600	41650	41600	24
461	20250213	123800	6635575850	41650	41600	41700	41600	21
462	20250213	123700	6634700400	41550	41650	41700	41550	510
463	20250213	123600	6613481500	41600	41600	41600	41600	2
464	20250213	123500	6613398300	41600	41650	41650	41600	1866
465	20250213	123400	6535747400	41650	41650	41650	41650	19
466	20250213	123300	6534956050	41650	41650	41700	41650	26
467	20250213	123200	6533872600	41650	41650	41700	41650	179
468	20250213	123100	6526416450	41700	41650	41700	41650	4
469	20250213	123000	6526249800	41650	41650	41650	41650	4
470	20250213	122900	6526083200	41650	41700	41700	41650	79
471	20250213	122800	6522789050	41650	41700	41700	41650	127
472	20250213	122700	6517493350	41700	41700	41850	41700	361
473	20250213	122600	6502426950	41700	41650	41750	41650	81
474	20250213	122500	6499050850	41700	41650	41700	41650	695
475	20250213	122400	6470101850	41650	41650	41700	41650	397
476	20250213	122300	6453559800	41650	41700	41750	41650	156
477	20250213	122200	6447054100	41700	41700	41750	41700	62
478	20250213	122100	6444467250	41700	41700	41700	41700	3
479	20250213	122000	6444342150	41700	41700	41700	41700	503
480	20250213	121900	6423367050	41700	41700	41750	41700	756
481	20250213	121800	6391839650	41750	41700	41750	41700	73
482	20250213	121700	6388792050	41750	41800	41850	41700	92
483	20250213	121600	6384945700	41700	41750	41950	41700	1131
484	20250213	121500	6337720200	41750	41800	41800	41750	121
485	20250213	121400	6332667550	41750	41750	41800	41750	35
486	20250213	121300	6331204800	41800	41800	41800	41750	730
487	20250213	121200	6300690950	41800	41800	41850	41800	313
488	20250213	121100	6287601550	41850	41800	41850	41800	435
489	20250213	121000	6269413850	41800	41850	41850	41800	562
490	20250213	120900	6245901300	41850	41850	41850	41850	19
491	20250213	120800	6245106150	41900	41850	41900	41850	48
492	20250213	120700	6243096700	41850	41850	41850	41850	6
493	20250213	120600	6242845600	41850	41850	41900	41850	35
494	20250213	120500	6241379800	41850	41950	42000	41850	387
495	20250213	120400	6225163700	41950	41950	42000	41950	53
496	20250213	120300	6222939600	41950	41950	42000	41950	196
497	20250213	120200	6214711050	41950	42000	42050	41950	555
498	20250213	120100	6191395150	41950	41950	42000	41850	841
499	20250213	120000	6156120350	41950	41950	42000	41900	392
500	20250213	115900	6139678950	41950	41800	41950	41800	655
501	20250213	115800	6112257650	41850	41800	41850	41800	64
502	20250213	115700	6109579450	41800	41750	41850	41750	393
503	20250213	115600	6093151700	41800	41800	41800	41750	121
504	20250213	115500	6088095250	41800	41800	41850	41800	89
505	20250213	115400	6084373850	41800	41750	41800	41750	31
506	20250213	115300	6083078250	41750	41800	41850	41750	226
507	20250213	115200	6073630150	41800	41750	41900	41750	794
508	20250213	115100	6040457700	41800	41750	41800	41750	287
509	20250213	115000	6028463650	41750	41750	41750	41750	57
510	20250213	114900	6026083900	41750	41750	41750	41750	61
511	20250213	114800	6023537150	41750	41750	41800	41700	168
512	20250213	114700	6016518000	41700	41700	41700	41700	134
513	20250213	114600	6010930200	41700	41750	41800	41700	1168
514	20250213	114500	5962208750	41800	41750	41850	41750	718
515	20250213	114400	5932224200	41750	41800	41850	41750	877
516	20250213	114300	5895554850	41800	41800	41850	41800	34
517	20250213	114200	5894132150	41850	41800	41850	41800	73
518	20250213	114100	5891077250	41800	41800	41850	41800	84
519	20250213	114000	5887562000	41800	41750	41800	41750	233
520	20250213	113900	5877822700	41750	41750	41750	41750	34
521	20250213	113800	5876403200	41800	41750	41800	41750	847
522	20250213	113700	5841039250	41750	41800	41800	41750	23
523	20250213	113600	5840078050	41750	41750	41750	41750	3
524	20250213	113500	5839952800	41750	41750	41800	41750	164
525	20250213	113400	5833101950	41750	41750	41800	41750	21
526	20250213	113300	5832224300	41800	41750	41800	41750	103
527	20250213	113200	5827919050	41750	41750	41800	41750	41
528	20250213	113100	5826207000	41750	41750	41750	41700	168
529	20250213	113000	5819193250	41750	41750	41750	41700	135
530	20250213	112900	5813558650	41750	41750	41750	41750	65
531	20250213	112800	5810844900	41750	41750	41750	41700	168
532	20250213	112700	5803831000	41700	41700	41750	41700	65
533	20250213	112600	5801119000	41700	41700	41750	41700	115
534	20250213	112500	5796322900	41750	41700	41750	41700	102
535	20250213	112400	5792066050	41700	41700	41700	41700	2
536	20250213	112300	5791982650	41700	41700	41750	41700	126
537	20250213	112200	5786727400	41700	41650	41700	41650	111
538	20250213	112100	5782103050	41650	41700	41700	41650	3
539	20250213	112000	5781978050	41600	41650	41650	41600	307
540	20250213	111900	5769196750	41650	41700	41750	41650	685
541	20250213	111800	5740649350	41700	41750	41750	41700	53
542	20250213	111700	5738436700	41750	41700	41750	41700	9
543	20250213	111600	5738061350	41700	41700	41800	41650	176
544	20250213	111500	5730718200	41650	41700	41700	41650	323
545	20250213	111400	5717253800	41700	41800	41800	41700	1425
546	20250213	111300	5657759800	41800	41800	41850	41800	5
547	20250213	111200	5657550650	41800	41800	41850	41800	222
548	20250213	111100	5648270800	41800	41850	41850	41800	12
549	20250213	111000	5647768700	41850	41800	41850	41800	65
550	20250213	110900	5645051150	41800	41800	41850	41800	26
551	20250213	110800	5643963350	41800	41800	41850	41800	13
552	20250213	110700	5643419450	41800	41850	41850	41800	26
553	20250213	110600	5642331650	41800	41800	41850	41800	107
554	20250213	110500	5637858450	41800	41800	41800	41800	122
555	20250213	110400	5632758850	41850	41800	41850	41800	53
556	20250213	110300	5630541700	41800	41800	41850	41800	15
557	20250213	110200	5629914600	41850	41800	41850	41750	328
558	20250213	110100	5616209950	41800	41850	41850	41750	1657
559	20250213	110000	5546913500	41850	41850	41900	41850	417
560	20250213	105900	5529458950	41900	41950	41950	41850	575
561	20250213	105800	5505364900	41900	41850	41950	41850	256
562	20250213	105700	5494630000	41850	41850	41900	41850	69
563	20250213	105600	5491739000	41850	41950	41950	41850	34
564	20250213	105500	5490314800	41850	41900	41900	41850	22
565	20250213	105400	5489393450	41900	41850	41900	41850	128
566	20250213	105300	5484033550	41800	41800	41900	41800	295
567	20250213	105200	5471684400	41800	41900	41950	41800	1071
568	20250213	105100	5426837550	41900	41900	41900	41900	57
569	20250213	105000	5424449250	41900	41950	41950	41900	260
570	20250213	104900	5413543400	41950	41950	42000	41950	20
571	20250213	104800	5412704250	41950	41950	42000	41950	225
572	20250213	104700	5403264850	42000	42000	42050	41950	981
573	20250213	104600	5362069800	42000	42000	42100	42000	87
574	20250213	104500	5358415350	42050	42150	42150	42050	645
575	20250213	104400	5331290650	42150	42100	42150	42050	359
576	20250213	104300	5316181900	42100	42150	42150	42050	98
577	20250213	104200	5312056700	42050	42050	42150	42050	199
578	20250213	104100	5303684300	42050	42100	42100	42050	116
579	20250213	104000	5298804050	42100	42100	42150	42100	322
580	20250213	103900	5285235600	42100	42050	42100	42050	51
581	20250213	103800	5283088950	42050	42050	42100	42050	163
582	20250213	103700	5276226750	42150	42000	42150	42000	1165
583	20250213	103600	5227178800	42000	42000	42100	42000	602
584	20250213	103500	5201881700	41950	41950	42050	41900	786
585	20250213	103400	5168872650	41900	42000	42000	41900	91
586	20250213	103300	5165050750	41900	41950	42000	41900	22
587	20250213	103200	5164127600	42000	41900	42000	41900	30
588	20250213	103100	5162869750	41900	41900	42000	41900	283
589	20250213	103000	5150998050	41900	41850	41950	41850	547
590	20250213	102900	5128098050	41850	41900	41900	41800	257
591	20250213	102800	5117346050	41900	41900	41900	41850	221
592	20250213	102700	5108093750	41850	41800	41850	41800	20
593	20250213	102600	5107256850	41800	41800	41850	41800	343
594	20250213	102500	5092915800	41800	41750	41800	41750	615
595	20250213	102400	5067234450	41800	41800	41850	41750	482
596	20250213	102300	5047086350	41800	41750	41800	41750	22
597	20250213	102200	5046167700	41750	41800	41800	41750	331
598	20250213	102100	5032336500	41800	41750	41850	41750	348
599	20250213	102000	5017789450	41750	41850	41850	41750	172
600	20250213	101900	5010607300	41850	41800	41850	41750	639
601	20250213	101800	4983899800	41750	41800	41850	41750	690
602	20250213	101700	4955057000	41900	41850	41900	41800	378
603	20250213	101600	4939237150	41850	41850	41900	41800	322
604	20250213	101500	4925760600	41850	41850	41900	41850	102
605	20250213	101400	4921490650	41850	41850	41850	41800	527
606	20250213	101300	4899460000	41900	41900	41900	41800	2173
607	20250213	101200	4808540700	41900	41900	41900	41850	338
608	20250213	101100	4794386450	41900	41900	41950	41900	750
609	20250213	101000	4762960200	41900	41950	42000	41900	215
610	20250213	100900	4753941300	42000	41950	42000	41950	207
611	20250213	100800	4745257000	41950	41950	41950	41900	647
612	20250213	100700	4718142300	41950	41950	42000	41950	328
613	20250213	100600	4704382600	42000	42050	42050	42000	306
614	20250213	100500	4691525600	42050	42000	42050	42000	528
615	20250213	100400	4669346250	42000	42000	42000	41900	298
616	20250213	100300	4656845450	42000	42000	42000	41950	255
617	20250213	100200	4646138500	42050	42050	42050	42000	31
618	20250213	100100	4644835050	42100	42100	42100	42100	50
619	20250213	100000	4642730050	42100	42100	42100	42100	172
620	20250213	095900	4635488850	42100	42050	42100	41950	368
621	20250213	095800	4620035050	42050	42050	42050	42000	432
622	20250213	095700	4601879850	42050	42000	42050	41950	111
623	20250213	095600	4597217950	42050	42000	42050	41900	2857
624	20250213	095500	4477417600	42000	42050	42050	41950	506
625	20250213	095400	4456169500	42000	42050	42100	42000	280
626	20250213	095300	4444407200	42100	42050	42150	42050	218
627	20250213	095200	4435235450	42100	41950	42100	41950	2609
628	20250213	095100	4325664600	41950	42000	42050	41950	1051
629	20250213	095000	4281523550	42000	42150	42150	42000	2697
630	20250213	094900	4168117650	42150	42150	42200	42150	472
631	20250213	094800	4148220750	42100	42100	42150	42100	139
632	20250213	094700	4142368800	42150	42100	42150	42000	2797
633	20250213	094600	4024802650	42100	42150	42150	42100	328
634	20250213	094500	4010992050	42150	42200	42200	42150	138
635	20250213	094400	4005174700	42200	42100	42200	42100	405
636	20250213	094300	3988106400	42100	42100	42150	42050	1350
637	20250213	094200	3931255150	42150	42150	42200	42100	1141
638	20250213	094100	3883203200	42200	42200	42250	42200	461
639	20250213	094000	3863747250	42250	42200	42250	42200	330
640	20250213	093900	3849815000	42200	42300	42350	42200	416
641	20250213	093800	3832230650	42250	42300	42350	42250	312
642	20250213	093700	3819036000	42350	42300	42400	42250	291
643	20250213	093600	3806711100	42250	42300	42350	42250	472
644	20250213	093500	3786747300	42300	42250	42400	42200	1074
645	20250213	093400	3741295200	42300	42450	42450	42100	2545
646	20250213	093300	3633759500	42550	42500	42550	42450	620
647	20250213	093200	3607402500	42550	42450	42600	42350	3756
648	20250213	093100	3447676300	42450	42300	42500	42300	1495
649	20250213	093000	3384222400	42400	42450	42450	42300	545
650	20250213	092900	3361133950	42500	42400	42550	42400	4670
651	20250213	092800	3162801600	42400	42400	42450	42200	2186
652	20250213	092700	3070171250	42400	42350	42500	42300	6837
653	20250213	092600	2780225950	42350	42250	42350	42100	1115
654	20250213	092500	2733120750	42250	42300	42300	42150	552
655	20250213	092400	2709814800	42300	42200	42350	42200	2173
656	20250213	092300	2617920700	42200	42250	42250	42100	1145
657	20250213	092200	2569678850	42250	42250	42300	42100	920
658	20250213	092100	2530835300	42300	42400	42400	42100	1450
659	20250213	092000	2469471250	42400	42200	42400	42200	4022
660	20250213	091900	2299363550	42200	42250	42300	42200	394
661	20250213	091800	2282722900	42250	42250	42300	42150	924
662	20250213	091700	2243709800	42250	42250	42250	42150	2865
663	20250213	091600	2122780750	42100	42100	42250	42100	2880
664	20250213	091500	2001311000	42100	42150	42150	42050	591
665	20250213	091400	1976430750	42150	42150	42200	42050	2043
666	20250213	091300	1890431900	42200	42100	42200	42050	3764
667	20250213	091200	1731659900	42100	42200	42200	42000	2397
668	20250213	091100	1630828550	42250	42050	42300	42000	3610
669	20250213	091000	1478562700	42100	42050	42250	42000	4218
670	20250213	090900	1300981550	42100	42100	42400	42100	7118
671	20250213	090800	1000122250	42100	42050	42150	41850	3612
672	20250213	090700	848211800	42050	41950	42050	41650	4581
673	20250213	090600	656178600	41950	41650	41950	41650	3394
674	20250213	090500	514207300	41650	41750	41850	41650	1639
675	20250213	090400	445810400	41700	41500	41800	41400	2551
676	20250213	090300	339650450	41300	41350	41500	41100	1234
677	20250213	090200	288695050	41350	41300	41350	41150	328
678	20250213	090100	275147550	41300	41050	41350	41050	2278
679	20250213	090000	181234600	41350	41000	41400	40950	4219