KissMeData/087010/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200100	54978833900	98500	98500	98500	98500	6332
3	20250213	200000	54978833900	98500	98500	98500	98500	0
4	20250213	195900	54978833900	98500	98500	98500	98500	0
5	20250213	195800	54978833900	98500	98500	98500	98500	0
6	20250213	195700	54978833900	98500	98500	98500	98500	0
7	20250213	195600	54978833900	98500	98500	98500	98500	0
8	20250213	195500	54978833900	98500	98500	98500	98500	0
9	20250213	195400	54978833900	98500	98500	98500	98500	0
10	20250213	195300	54978833900	98500	98500	98500	98500	0
11	20250213	195200	54978833900	98500	98500	98500	98500	0
12	20250213	195100	54978833900	98500	98500	98500	98500	0
13	20250213	195000	54978833900	98500	98500	98500	98500	0
14	20250213	194900	54978833900	98500	98500	98500	98500	0
15	20250213	194800	54978833900	98500	98500	98500	98500	0
16	20250213	194700	54978833900	98500	98500	98500	98500	0
17	20250213	194600	54978833900	98500	98500	98500	98500	0
18	20250213	194500	54978833900	98500	98500	98500	98500	0
19	20250213	194400	54978833900	98500	98500	98500	98500	0
20	20250213	194300	54978833900	98500	98500	98500	98500	0
21	20250213	194200	54978833900	98500	98500	98500	98500	0
22	20250213	194100	54978833900	98500	98500	98500	98500	0
23	20250213	194000	54978833900	98500	98500	98500	98500	0
24	20250213	193900	54978833900	98500	98500	98500	98500	0
25	20250213	193800	54978833900	98500	98500	98500	98500	0
26	20250213	193700	54978833900	98500	98500	98500	98500	0
27	20250213	193600	54978833900	98500	98500	98500	98500	0
28	20250213	193500	54978833900	98500	98500	98500	98500	0
29	20250213	193400	54978833900	98500	98500	98500	98500	0
30	20250213	193300	54978833900	98500	98500	98500	98500	0
31	20250213	193200	54978833900	98500	98500	98500	98500	0
32	20250213	193100	54978833900	98500	98500	98500	98500	6332
33	20250213	193000	54978833900	98500	98500	98500	98500	0
34	20250213	192900	54978833900	98500	98500	98500	98500	0
35	20250213	192800	54978833900	98500	98500	98500	98500	0
36	20250213	192700	54978833900	98500	98500	98500	98500	0
37	20250213	192600	54978833900	98500	98500	98500	98500	0
38	20250213	192500	54978833900	98500	98500	98500	98500	0
39	20250213	192400	54978833900	98500	98500	98500	98500	0
40	20250213	192300	54978833900	98500	98500	98500	98500	0
41	20250213	192200	54978833900	98500	98500	98500	98500	0
42	20250213	192100	54978833900	98500	98500	98500	98500	0
43	20250213	192000	54978833900	98500	98500	98500	98500	0
44	20250213	191900	54978833900	98500	98500	98500	98500	0
45	20250213	191800	54978833900	98500	98500	98500	98500	0
46	20250213	191700	54978833900	98500	98500	98500	98500	0
47	20250213	191600	54978833900	98500	98500	98500	98500	0
48	20250213	191500	54978833900	98500	98500	98500	98500	0
49	20250213	191400	54978833900	98500	98500	98500	98500	0
50	20250213	191300	54978833900	98500	98500	98500	98500	0
51	20250213	191200	54978833900	98500	98500	98500	98500	0
52	20250213	191100	54978833900	98500	98500	98500	98500	0
53	20250213	191000	54978833900	98500	98500	98500	98500	0
54	20250213	190900	54978833900	98500	98500	98500	98500	0
55	20250213	190800	54978833900	98500	98500	98500	98500	0
56	20250213	190700	54978833900	98500	98500	98500	98500	0
57	20250213	190600	54978833900	98500	98500	98500	98500	0
58	20250213	190500	54978833900	98500	98500	98500	98500	0
59	20250213	190400	54978833900	98500	98500	98500	98500	0
60	20250213	190300	54978833900	98500	98500	98500	98500	0
61	20250213	190200	54978833900	98500	98500	98500	98500	0
62	20250213	190100	54978833900	98500	98500	98500	98500	6332
63	20250213	190000	54978833900	98500	98500	98500	98500	0
64	20250213	185900	54978833900	98500	98500	98500	98500	0
65	20250213	185800	54978833900	98500	98500	98500	98500	0
66	20250213	185700	54978833900	98500	98500	98500	98500	0
67	20250213	185600	54978833900	98500	98500	98500	98500	0
68	20250213	185500	54978833900	98500	98500	98500	98500	0
69	20250213	185400	54978833900	98500	98500	98500	98500	0
70	20250213	185300	54978833900	98500	98500	98500	98500	0
71	20250213	185200	54978833900	98500	98500	98500	98500	0
72	20250213	185100	54978833900	98500	98500	98500	98500	0
73	20250213	185000	54978833900	98500	98500	98500	98500	0
74	20250213	184900	54978833900	98500	98500	98500	98500	0
75	20250213	184800	54978833900	98500	98500	98500	98500	0
76	20250213	184700	54978833900	98500	98500	98500	98500	0
77	20250213	184600	54978833900	98500	98500	98500	98500	0
78	20250213	184500	54978833900	98500	98500	98500	98500	0
79	20250213	184400	54978833900	98500	98500	98500	98500	0
80	20250213	184300	54978833900	98500	98500	98500	98500	0
81	20250213	184200	54978833900	98500	98500	98500	98500	0
82	20250213	184100	54978833900	98500	98500	98500	98500	0
83	20250213	184000	54978833900	98500	98500	98500	98500	0
84	20250213	183900	54978833900	98500	98500	98500	98500	0
85	20250213	183800	54978833900	98500	98500	98500	98500	0
86	20250213	183700	54978833900	98500	98500	98500	98500	0
87	20250213	183600	54978833900	98500	98500	98500	98500	0
88	20250213	183500	54978833900	98500	98500	98500	98500	0
89	20250213	183400	54978833900	98500	98500	98500	98500	0
90	20250213	183300	54978833900	98500	98500	98500	98500	0
91	20250213	183200	54978833900	98500	98500	98500	98500	0
92	20250213	183100	54978833900	98500	98500	98500	98500	6332
93	20250213	183000	54978833900	98500	98500	98500	98500	0
94	20250213	182900	54978833900	98500	98500	98500	98500	0
95	20250213	182800	54978833900	98500	98500	98500	98500	0
96	20250213	182700	54978833900	98500	98500	98500	98500	0
97	20250213	182600	54978833900	98500	98500	98500	98500	0
98	20250213	182500	54978833900	98500	98500	98500	98500	0
99	20250213	182400	54978833900	98500	98500	98500	98500	0
100	20250213	182300	54978833900	98500	98500	98500	98500	0
101	20250213	182200	54978833900	98500	98500	98500	98500	0
102	20250213	182100	54978833900	98500	98500	98500	98500	0
103	20250213	182000	54978833900	98500	98500	98500	98500	0
104	20250213	181900	54978833900	98500	98500	98500	98500	0
105	20250213	181800	54978833900	98500	98500	98500	98500	0
106	20250213	181700	54978833900	98500	98500	98500	98500	0
107	20250213	181600	54978833900	98500	98500	98500	98500	0
108	20250213	181500	54978833900	98500	98500	98500	98500	0
109	20250213	181400	54978833900	98500	98500	98500	98500	0
110	20250213	181300	54978833900	98500	98500	98500	98500	0
111	20250213	181200	54978833900	98500	98500	98500	98500	0
112	20250213	181100	54978833900	98500	98500	98500	98500	0
113	20250213	181000	54978833900	98500	98500	98500	98500	0
114	20250213	180900	54978833900	98500	98500	98500	98500	0
115	20250213	180800	54978833900	98500	98500	98500	98500	0
116	20250213	180700	54978833900	98500	98500	98500	98500	0
117	20250213	180600	54978833900	98500	98500	98500	98500	0
118	20250213	180500	54978833900	98500	98500	98500	98500	0
119	20250213	180400	54978833900	98500	98500	98500	98500	0
120	20250213	180300	54978833900	98500	98500	98500	98500	0
121	20250213	180200	54978833900	98500	98500	98500	98500	0
122	20250213	180100	54978833900	98500	98500	98500	98500	6332
123	20250213	180000	54978833900	98500	98500	98500	98500	0
124	20250213	175900	54978833900	98500	98500	98500	98500	0
125	20250213	175800	54978833900	98500	98500	98500	98500	0
126	20250213	175700	54978833900	98500	98500	98500	98500	0
127	20250213	175600	54978833900	98500	98500	98500	98500	0
128	20250213	175500	54978833900	98500	98500	98500	98500	0
129	20250213	175400	54978833900	98500	98500	98500	98500	0
130	20250213	175300	54978833900	98500	98500	98500	98500	0
131	20250213	175200	54978833900	98500	98500	98500	98500	0
132	20250213	175100	54978833900	98500	98500	98500	98500	0
133	20250213	175000	54978833900	98500	98500	98500	98500	0
134	20250213	174900	54978833900	98500	98500	98500	98500	0
135	20250213	174800	54978833900	98500	98500	98500	98500	0
136	20250213	174700	54978833900	98500	98500	98500	98500	0
137	20250213	174600	54978833900	98500	98500	98500	98500	0
138	20250213	174500	54978833900	98500	98500	98500	98500	0
139	20250213	174400	54978833900	98500	98500	98500	98500	0
140	20250213	174300	54978833900	98500	98500	98500	98500	0
141	20250213	174200	54978833900	98500	98500	98500	98500	0
142	20250213	174100	54978833900	98500	98500	98500	98500	0
143	20250213	174000	54978833900	98500	98500	98500	98500	0
144	20250213	173900	54978833900	98500	98500	98500	98500	0
145	20250213	173800	54978833900	98500	98500	98500	98500	0
146	20250213	173700	54978833900	98500	98500	98500	98500	0
147	20250213	173600	54978833900	98500	98500	98500	98500	0
148	20250213	173500	54978833900	98500	98500	98500	98500	0
149	20250213	173400	54978833900	98500	98500	98500	98500	0
150	20250213	173300	54978833900	98500	98500	98500	98500	0
151	20250213	173200	54978833900	98500	98500	98500	98500	0
152	20250213	173100	54978833900	98500	98500	98500	98500	6332
153	20250213	173000	54978833900	98500	98500	98500	98500	0
154	20250213	172900	54978833900	98500	98500	98500	98500	0
155	20250213	172800	54978833900	98500	98500	98500	98500	0
156	20250213	172700	54978833900	98500	98500	98500	98500	0
157	20250213	172600	54978833900	98500	98500	98500	98500	0
158	20250213	172500	54978833900	98500	98500	98500	98500	0
159	20250213	172400	54978833900	98500	98500	98500	98500	0
160	20250213	172300	54978833900	98500	98500	98500	98500	0
161	20250213	172200	54978833900	98500	98500	98500	98500	0
162	20250213	172100	54978833900	98500	98500	98500	98500	0
163	20250213	172000	54978833900	98500	98500	98500	98500	0
164	20250213	171900	54978833900	98500	98500	98500	98500	0
165	20250213	171800	54978833900	98500	98500	98500	98500	0
166	20250213	171700	54978833900	98500	98500	98500	98500	0
167	20250213	171600	54978833900	98500	98500	98500	98500	0
168	20250213	171500	54978833900	98500	98500	98500	98500	0
169	20250213	171400	54978833900	98500	98500	98500	98500	0
170	20250213	171300	54978833900	98500	98500	98500	98500	0
171	20250213	171200	54978833900	98500	98500	98500	98500	0
172	20250213	171100	54978833900	98500	98500	98500	98500	0
173	20250213	171000	54978833900	98500	98500	98500	98500	0
174	20250213	170900	54978833900	98500	98500	98500	98500	0
175	20250213	170800	54978833900	98500	98500	98500	98500	0
176	20250213	170700	54978833900	98500	98500	98500	98500	0
177	20250213	170600	54978833900	98500	98500	98500	98500	0
178	20250213	170500	54978833900	98500	98500	98500	98500	0
179	20250213	170400	54978833900	98500	98500	98500	98500	0
180	20250213	170300	54978833900	98500	98500	98500	98500	0
181	20250213	170200	54978833900	98500	98500	98500	98500	0
182	20250213	170100	54978833900	98500	98500	98500	98500	6332
183	20250213	170000	54978833900	98500	98500	98500	98500	0
184	20250213	165900	54978833900	98500	98500	98500	98500	0
185	20250213	165800	54978833900	98500	98500	98500	98500	0
186	20250213	165700	54978833900	98500	98500	98500	98500	0
187	20250213	165600	54978833900	98500	98500	98500	98500	0
188	20250213	165500	54978833900	98500	98500	98500	98500	0
189	20250213	165400	54978833900	98500	98500	98500	98500	0
190	20250213	165300	54978833900	98500	98500	98500	98500	0
191	20250213	165200	54978833900	98500	98500	98500	98500	0
192	20250213	165100	54978833900	98500	98500	98500	98500	0
193	20250213	165000	54978833900	98500	98500	98500	98500	0
194	20250213	164900	54978833900	98500	98500	98500	98500	0
195	20250213	164800	54978833900	98500	98500	98500	98500	0
196	20250213	164700	54978833900	98500	98500	98500	98500	0
197	20250213	164600	54978833900	98500	98500	98500	98500	0
198	20250213	164500	54978833900	98500	98500	98500	98500	0
199	20250213	164400	54978833900	98500	98500	98500	98500	0
200	20250213	164300	54978833900	98500	98500	98500	98500	0
201	20250213	164200	54978833900	98500	98500	98500	98500	0
202	20250213	164100	54978833900	98500	98500	98500	98500	0
203	20250213	164000	54978833900	98500	98500	98500	98500	0
204	20250213	163900	54978833900	98500	98500	98500	98500	0
205	20250213	163800	54978833900	98500	98500	98500	98500	0
206	20250213	163700	54978833900	98500	98500	98500	98500	0
207	20250213	163600	54978833900	98500	98500	98500	98500	0
208	20250213	163500	54978833900	98500	98500	98500	98500	0
209	20250213	163400	54978833900	98500	98500	98500	98500	0
210	20250213	163300	54978833900	98500	98500	98500	98500	0
211	20250213	163200	54978833900	98500	98500	98500	98500	0
212	20250213	163100	54978833900	98500	98500	98500	98500	6332
213	20250213	163000	54978833900	98500	98500	98500	98500	0
214	20250213	162900	54978833900	98500	98500	98500	98500	0
215	20250213	162800	54978833900	98500	98500	98500	98500	0
216	20250213	162700	54978833900	98500	98500	98500	98500	0
217	20250213	162600	54978833900	98500	98500	98500	98500	0
218	20250213	162500	54978833900	98500	98500	98500	98500	0
219	20250213	162400	54978833900	98500	98500	98500	98500	0
220	20250213	162300	54978833900	98500	98500	98500	98500	0
221	20250213	162200	54978833900	98500	98500	98500	98500	0
222	20250213	162100	54978833900	98500	98500	98500	98500	0
223	20250213	162000	54978833900	98500	98500	98500	98500	0
224	20250213	161900	54978833900	98500	98500	98500	98500	0
225	20250213	161800	54978833900	98500	98500	98500	98500	0
226	20250213	161700	54978833900	98500	98500	98500	98500	0
227	20250213	161600	54978833900	98500	98500	98500	98500	0
228	20250213	161500	54978833900	98500	98500	98500	98500	0
229	20250213	161400	54978833900	98500	98500	98500	98500	0
230	20250213	161300	54978833900	98500	98500	98500	98500	0
231	20250213	161200	54978833900	98500	98500	98500	98500	0
232	20250213	161100	54978833900	98500	98500	98500	98500	0
233	20250213	161000	54978833900	98500	98500	98500	98500	0
234	20250213	160900	54978833900	98500	98500	98500	98500	0
235	20250213	160800	54978833900	98500	98500	98500	98500	0
236	20250213	160700	54978833900	98500	98500	98500	98500	0
237	20250213	160600	54978833900	98500	98500	98500	98500	0
238	20250213	160500	54978833900	98500	98500	98500	98500	0
239	20250213	160400	54978833900	98500	98500	98500	98500	0
240	20250213	160300	54978833900	98500	98500	98500	98500	0
241	20250213	160200	54978833900	98500	98500	98500	98500	0
242	20250213	160100	54978833900	98500	98500	98500	98500	6332
243	20250213	160000	54978833900	98500	98500	98500	98500	0
244	20250213	155900	54978833900	98500	98500	98500	98500	0
245	20250213	155800	54978833900	98500	98500	98500	98500	0
246	20250213	155700	54978833900	98500	98500	98500	98500	0
247	20250213	155600	54978833900	98500	98500	98500	98500	0
248	20250213	155500	54978833900	98500	98500	98500	98500	0
249	20250213	155400	54978833900	98500	98500	98500	98500	0
250	20250213	155300	54978833900	98500	98500	98500	98500	0
251	20250213	155200	54978833900	98500	98500	98500	98500	0
252	20250213	155100	54978833900	98500	98500	98500	98500	0
253	20250213	155000	54978833900	98500	98500	98500	98500	0
254	20250213	154900	54978833900	98500	98500	98500	98500	0
255	20250213	154800	54978833900	98500	98500	98500	98500	0
256	20250213	154700	54978833900	98500	98500	98500	98500	0
257	20250213	154600	54978833900	98500	98500	98500	98500	0
258	20250213	154500	54978833900	98500	98500	98500	98500	0
259	20250213	154400	54978833900	98500	98500	98500	98500	0
260	20250213	154300	54978833900	98500	98500	98500	98500	0
261	20250213	154200	54978833900	98500	98500	98500	98500	0
262	20250213	154100	54978833900	98500	98500	98500	98500	0
263	20250213	154000	54978833900	98500	98500	98500	98500	0
264	20250213	153900	54978833900	98500	98500	98500	98500	0
265	20250213	153800	54978833900	98500	98500	98500	98500	0
266	20250213	153700	54978833900	98500	98500	98500	98500	0
267	20250213	153600	54978833900	98500	98500	98500	98500	0
268	20250213	153500	54978833900	98500	98500	98500	98500	0
269	20250213	153400	54978833900	98500	98500	98500	98500	0
270	20250213	153300	54978833900	98500	98500	98500	98500	0
271	20250213	153200	54978833900	98500	98500	98500	98500	0
272	20250213	153100	54978833900	98500	98500	98500	98500	6332
273	20250213	153000	54978833900	98500	98500	98500	98500	6332
274	20250213	152900	54355131900	98500	98500	98500	98500	0
275	20250213	152800	54355131900	98500	98500	98500	98500	0
276	20250213	152700	54355131900	98500	98500	98500	98500	0
277	20250213	152600	54355131900	98500	98500	98500	98500	0
278	20250213	152500	54355131900	98500	98500	98500	98500	0
279	20250213	152400	54355131900	98500	98500	98500	98500	0
280	20250213	152300	54355131900	98500	98500	98500	98500	0
281	20250213	152200	54355131900	98500	98500	98500	98500	0
282	20250213	152100	54355131900	98500	98500	98500	98500	0
283	20250213	152000	54355131900	98500	98500	98500	98500	0
284	20250213	151900	54355131900	98500	98300	98500	98200	1707
285	20250213	151800	54187147800	98300	98200	98400	98200	1332
286	20250213	151700	54056216100	98300	98200	98400	98200	642
287	20250213	151600	53993112000	98300	98200	98300	98200	759
288	20250213	151500	53918510800	98200	98200	98300	98200	1212
289	20250213	151400	53799430300	98200	98300	98400	98200	2288
290	20250213	151300	53574558700	98300	98400	98400	98300	916
291	20250213	151200	53484497300	98400	98400	98400	98300	984
292	20250213	151100	53387683600	98400	98300	98400	98300	734
293	20250213	151000	53315488900	98400	98500	98500	98300	3380
294	20250213	150900	52983031100	98400	98600	98600	98400	1204
295	20250213	150800	52864427200	98600	98600	98700	98600	1268
296	20250213	150700	52739394900	98600	98600	98700	98600	242
297	20250213	150600	52715525400	98700	98400	98700	98400	1260
298	20250213	150500	52591409400	98400	98600	98600	98400	2875
299	20250213	150400	52308156400	98600	98600	98600	98500	887
300	20250213	150300	52220744400	98500	98500	98600	98500	631
301	20250213	150200	52158562700	98600	98600	98600	98500	634
302	20250213	150100	52096092300	98500	98600	98600	98500	395
303	20250213	150000	52057162400	98600	98500	98600	98500	605
304	20250213	145900	51997520000	98500	98600	98600	98500	465
305	20250213	145800	51951685400	98600	98500	98600	98500	521
306	20250213	145700	51900341600	98500	98400	98600	98400	1042
307	20250213	145600	51797726300	98400	98400	98500	98400	381
308	20250213	145500	51760234200	98300	98300	98400	98300	1149
309	20250213	145400	51647244700	98300	98500	98500	98300	619
310	20250213	145300	51586323600	98400	98500	98600	98400	1488
311	20250213	145200	51439810600	98600	98600	98600	98500	1216
312	20250213	145100	51320009700	98600	98500	98600	98500	777
313	20250213	145000	51243424500	98500	98500	98600	98500	410
314	20250213	144900	51203017500	98500	98600	98600	98500	265
315	20250213	144800	51176901900	98600	98500	98600	98500	531
316	20250213	144700	51124575700	98500	98600	98700	98500	648
317	20250213	144600	51060678100	98600	98700	98700	98500	650
318	20250213	144500	50996602100	98600	98600	98700	98600	231
319	20250213	144400	50973820400	98700	98600	98700	98500	615
320	20250213	144300	50913184300	98600	98600	98700	98500	629
321	20250213	144200	50851176100	98500	98600	98600	98400	554
322	20250213	144100	50796618000	98500	98500	98600	98400	790
323	20250213	144000	50718825000	98500	98600	98600	98400	1943
324	20250213	143900	50527369100	98500	98500	98600	98500	544
325	20250213	143800	50473762000	98500	98500	98500	98400	1487
326	20250213	143700	50327307600	98400	98400	98500	98400	484
327	20250213	143600	50279667400	98400	98400	98500	98400	431
328	20250213	143500	50237252900	98400	98500	98500	98400	541
329	20250213	143400	50184012900	98400	98500	98600	98400	2092
330	20250213	143300	49978046700	98400	98400	98500	98400	589
331	20250213	143200	49920059800	98400	98500	98500	98400	338
332	20250213	143100	49886786500	98400	98600	98600	98400	1260
333	20250213	143000	49762767300	98600	98600	98600	98400	661
334	20250213	142900	49697658700	98500	98700	98700	98500	240
335	20250213	142800	49674006100	98700	98700	98700	98500	1195
336	20250213	142700	49556260700	98700	98600	98700	98600	604
337	20250213	142600	49496697900	98700	98700	98700	98600	210
338	20250213	142500	49475978600	98700	98600	98700	98600	401
339	20250213	142400	49436429100	98700	98700	98700	98600	278
340	20250213	142300	49409008000	98700	98800	98800	98600	1564
341	20250213	142200	49254722300	98700	98900	98900	98700	1604
342	20250213	142100	49096193100	98900	98900	99100	98800	2405
343	20250213	142000	48858258100	98800	98800	98900	98700	2383
344	20250213	141900	48622674500	98700	98700	98800	98700	736
345	20250213	141800	48550009200	98700	98600	98700	98600	1133
346	20250213	141700	48438192300	98600	98700	98700	98500	339
347	20250213	141600	48404750300	98500	98600	98700	98500	1235
348	20250213	141500	48282931300	98600	98500	98600	98400	1135
349	20250213	141400	48171119500	98400	98400	98500	98300	481
350	20250213	141300	48123782200	98400	98400	98500	98300	565
351	20250213	141200	48068198600	98400	98400	98400	98100	936
352	20250213	141100	47976154300	98300	98100	98300	98000	1434
353	20250213	141000	47835328300	98100	98000	98100	98000	1392
354	20250213	140900	47698867800	98000	98000	98000	97900	565
355	20250213	140800	47643525300	98000	98000	98000	97900	894
356	20250213	140700	47555947200	97900	98000	98000	97900	905
357	20250213	140600	47467272600	98000	98100	98100	97900	832
358	20250213	140500	47385737200	98100	98000	98100	97900	1495
359	20250213	140400	47239217900	98000	98000	98200	98000	479
360	20250213	140300	47192252200	98000	98000	98200	97900	1354
361	20250213	140200	47059509900	98000	97900	98200	97900	2591
362	20250213	140100	46805454000	97900	97900	98000	97900	1217
363	20250213	140000	46686244700	97900	98000	98100	97900	11144
364	20250213	135900	45594185400	98000	98100	98200	98000	1968
365	20250213	135800	45401200700	98100	98400	98400	98000	14586
366	20250213	135700	43968973000	98400	98400	98400	98300	743
367	20250213	135600	43895878300	98400	98400	98500	98300	2765
368	20250213	135500	43623850900	98400	98400	98500	98400	692
369	20250213	135400	43555700300	98500	98400	98500	98400	525
370	20250213	135300	43504031500	98400	98500	98500	98400	254
371	20250213	135200	43479026100	98400	98400	98500	98400	766
372	20250213	135100	43403634900	98400	98500	98500	98400	1231
373	20250213	135000	43282491000	98400	98500	98500	98400	655
374	20250213	134900	43217988400	98400	98500	98500	98400	208
375	20250213	134800	43197512200	98500	98500	98500	98400	1085
376	20250213	134700	43090739200	98500	98500	98600	98400	637
377	20250213	134600	43028010500	98500	98500	98600	98400	975
378	20250213	134500	42931987900	98400	98400	98500	98300	1183
379	20250213	134400	42815603300	98400	98400	98500	98300	4089
380	20250213	134300	42413243400	98400	98500	98500	98400	1190
381	20250213	134200	42296082000	98500	98600	98600	98400	455
382	20250213	134100	42251265000	98500	98500	98500	98400	636
383	20250213	134000	42188627800	98500	98600	98600	98400	947
384	20250213	133900	42095356900	98500	98500	98500	98400	1205
385	20250213	133800	41976702100	98400	98500	98500	98400	287
386	20250213	133700	41948450900	98400	98600	98600	98400	4350
387	20250213	133600	41520076000	98500	98600	98700	98500	1120
388	20250213	133500	41409651900	98600	98700	98700	98600	119
389	20250213	133400	41397913200	98600	98700	98700	98600	244
390	20250213	133300	41373849100	98700	98700	98700	98600	208
391	20250213	133200	41353333500	98700	98600	98700	98600	1478
392	20250213	133100	41207589700	98700	98700	98800	98600	968
393	20250213	133000	41112048500	98800	98800	98800	98700	737
394	20250213	132900	41039297400	98800	98800	98800	98700	240
395	20250213	132800	41015601400	98800	98700	98800	98600	1277
396	20250213	132700	40889648700	98800	98800	98800	98700	83
397	20250213	132600	40881452600	98900	98700	98900	98600	1771
398	20250213	132500	40706444500	98700	98800	98800	98600	1328
399	20250213	132400	40575373900	98700	98800	98800	98700	240
400	20250213	132300	40551667100	98800	98800	98800	98700	242
401	20250213	132200	40527766200	98800	98800	98800	98700	82
402	20250213	132100	40519669100	98800	98700	98800	98700	234
403	20250213	132000	40496559400	98700	98700	98800	98600	605
404	20250213	131900	40436843500	98600	98700	98800	98600	913
405	20250213	131800	40346745900	98700	98800	98800	98700	314
406	20250213	131700	40315738800	98700	98800	98900	98700	626
407	20250213	131600	40253887400	98900	98800	98900	98800	575
408	20250213	131500	40197076900	98800	98800	98800	98700	1316
409	20250213	131400	40067172600	98800	98800	98800	98700	626
410	20250213	131300	40005332200	98800	98700	98800	98700	450
411	20250213	131200	39960889300	98800	98700	98800	98700	175
412	20250213	131100	39943600200	98700	98700	98800	98600	691
413	20250213	131000	39875378300	98700	98700	98700	98600	246
414	20250213	130900	39851102300	98600	98700	98700	98600	299
415	20250213	130800	39821605300	98600	98700	98700	98600	426
416	20250213	130700	39779594200	98700	98600	98700	98600	285
417	20250213	130600	39751467700	98600	98600	98700	98600	496
418	20250213	130500	39702522300	98700	98700	98700	98600	171
419	20250213	130400	39685653800	98700	98700	98700	98500	1471
420	20250213	130300	39540626100	98700	98600	98700	98600	747
421	20250213	130200	39466947800	98700	98600	98700	98500	861
422	20250213	130100	39382057700	98600	98600	98700	98500	2034
423	20250213	130000	39181664300	98600	98600	98700	98500	1113
424	20250213	125900	39071922900	98600	99200	99200	98500	19704
425	20250213	125800	37126364500	99100	99100	99200	99100	172
426	20250213	125700	37109313900	99100	99200	99200	99100	62
427	20250213	125600	37103166900	99100	99100	99200	99100	49
428	20250213	125500	37098310900	99200	99100	99200	99000	456
429	20250213	125400	37053123200	99100	99000	99100	99000	48
430	20250213	125300	37048370400	99000	99100	99100	99000	193
431	20250213	125200	37029248700	99000	99000	99100	99000	178
432	20250213	125100	37011614000	99000	99100	99100	99000	131
433	20250213	125000	36998637800	99100	99100	99100	99100	1068
434	20250213	124900	36892799000	99100	99100	99200	99000	329
435	20250213	124800	36860194900	99100	99200	99200	99000	891
436	20250213	124700	36771895300	99200	99200	99200	99100	355
437	20250213	124600	36736687400	99100	99100	99200	99100	118
438	20250213	124500	36724992100	99200	99100	99200	99100	46
439	20250213	124400	36720431700	99100	99100	99200	99000	590
440	20250213	124300	36661962200	99000	99100	99100	99000	141
441	20250213	124200	36647996200	99000	99100	99100	99000	372
442	20250213	124100	36611145700	99100	99100	99100	99000	1052
443	20250213	124000	36506975000	99000	99100	99100	99000	2146
444	20250213	123900	36294308400	99100	99100	99100	99000	419
445	20250213	123800	36252790300	99100	99100	99200	99000	257
446	20250213	123700	36227323300	99000	99000	99100	99000	359
447	20250213	123600	36191759900	99000	99000	99000	99000	154
448	20250213	123500	36176513900	99000	99000	99100	99000	416
449	20250213	123400	36135307600	99000	99100	99100	99000	238
450	20250213	123300	36111745400	99100	99000	99100	99000	565
451	20250213	123200	36055759700	99000	99100	99100	99000	292
452	20250213	123100	36026823000	99100	98900	99100	98900	710
453	20250213	123000	35956534600	98900	99000	99000	98900	49
454	20250213	122900	35951686800	98900	99000	99000	98900	557
455	20250213	122800	35896548900	99000	99000	99000	98900	99
456	20250213	122700	35886753100	98900	98900	99000	98900	73
457	20250213	122600	35879529400	98900	98900	98900	98900	441
458	20250213	122500	35835914500	98800	99000	99000	98800	395
459	20250213	122400	35796874200	98900	98900	99000	98800	372
460	20250213	122300	35760090600	98800	98800	98900	98800	132
461	20250213	122200	35747039700	98900	98900	98900	98800	421
462	20250213	122100	35705405200	98900	98800	98900	98700	703
463	20250213	122000	35635921200	98800	98800	98800	98700	253
464	20250213	121900	35610927900	98800	98800	98800	98700	135
465	20250213	121800	35597593900	98800	98700	98800	98600	559
466	20250213	121700	35542427600	98600	98700	98700	98600	328
467	20250213	121600	35510079700	98700	98700	98700	98600	650
468	20250213	121500	35445943700	98600	98600	98700	98500	556
469	20250213	121400	35391123300	98600	98700	98700	98500	4014
470	20250213	121300	34995300600	98700	98800	98800	98600	3440
471	20250213	121200	34655796100	98800	98800	98800	98700	532
472	20250213	121100	34603243700	98800	98700	98800	98700	564
473	20250213	121000	34547526800	98700	98900	98900	98700	2952
474	20250213	120900	34255781100	98900	99000	99000	98900	54
475	20250213	120800	34250439100	99000	98900	99000	98900	115
476	20250213	120700	34239061400	98900	98900	99000	98900	109
477	20250213	120600	34228278000	99000	98900	99000	98900	49
478	20250213	120500	34223429600	98900	98900	99000	98900	575
479	20250213	120400	34166514900	99000	98900	99000	98900	567
480	20250213	120300	34110389300	98900	99000	99000	98900	335
481	20250213	120200	34077237100	98900	98900	99000	98900	176
482	20250213	120100	34059828600	99000	98900	99000	98900	93
483	20250213	120000	34050630500	99000	98800	99000	98800	708
484	20250213	115900	33980614500	98800	98800	98900	98800	287
485	20250213	115800	33952240900	98800	98800	98900	98800	103
486	20250213	115700	33942062900	98800	98700	98900	98700	826
487	20250213	115600	33860511800	98800	98800	98800	98700	660
488	20250213	115500	33795326000	98800	98900	98900	98700	1172
489	20250213	115400	33679539300	98900	98800	98900	98800	204
490	20250213	115300	33659382600	98800	98800	98900	98800	382
491	20250213	115200	33621637800	98800	98900	98900	98800	511
492	20250213	115100	33571107200	98800	98800	98900	98800	204
493	20250213	115000	33550951800	98800	98800	98900	98800	1607
494	20250213	114900	33392179600	98700	98800	98800	98700	2944
495	20250213	114800	33101391600	98900	99000	99000	98900	1335
496	20250213	114700	32969319900	99000	99000	99000	98900	353
497	20250213	114600	32934375700	99000	99000	99100	99000	261
498	20250213	114500	32908536600	99000	99000	99000	98900	298
499	20250213	114400	32879037600	98900	98800	99100	98800	420
500	20250213	114300	32837481000	98900	98800	98900	98800	742
501	20250213	114200	32764131400	98800	98800	98900	98800	633
502	20250213	114100	32701575800	98800	98900	98900	98800	3087
503	20250213	114000	32396339300	98900	99100	99100	98900	3657
504	20250213	113900	32034342800	99100	99000	99100	99000	1253
505	20250213	113800	31910181200	99100	99100	99100	99000	443
506	20250213	113700	31866289800	99100	99000	99100	99000	195
507	20250213	113600	31846970000	99000	99100	99100	99000	518
508	20250213	113500	31795642400	99000	99100	99100	99000	181
509	20250213	113400	31777705500	99100	99000	99100	99000	889
510	20250213	113300	31689654200	99000	98900	99100	98900	581
511	20250213	113200	31632119700	99000	99100	99200	98900	5296
512	20250213	113100	31107761200	99100	99200	99200	99100	123
513	20250213	113000	31095564500	99100	99100	99200	99100	673
514	20250213	112900	31028865500	99100	99200	99200	99100	259
515	20250213	112800	31003183700	99200	99200	99200	99100	213
516	20250213	112700	30982063000	99100	99100	99200	99100	134
517	20250213	112600	30968783400	99100	99200	99200	99100	297
518	20250213	112500	30939336200	99200	99200	99200	99100	703
519	20250213	112400	30869612800	99100	99100	99200	99100	309
520	20250213	112300	30838986600	99100	99100	99100	99100	134
521	20250213	112200	30825707200	99100	99100	99200	99000	242
522	20250213	112100	30801708800	99100	99100	99100	99000	1138
523	20250213	112000	30688956100	99100	99100	99200	99100	221
524	20250213	111900	30667054000	99100	99100	99200	99000	855
525	20250213	111800	30582328400	99100	99100	99100	99000	724
526	20250213	111700	30510586300	99100	99100	99200	99000	325
527	20250213	111600	30478383500	99100	99200	99200	99000	2750
528	20250213	111500	30205789700	99200	99200	99300	99200	1087
529	20250213	111400	30097955100	99300	99200	99300	99200	782
530	20250213	111300	30020375300	99300	99300	99400	99200	922
531	20250213	111200	29928862200	99300	99300	99400	99200	157
532	20250213	111100	29913272000	99300	99300	99300	99200	356
533	20250213	111000	29877924200	99300	99400	99400	99300	435
534	20250213	110900	29834706800	99300	99300	99500	99300	420
535	20250213	110800	29792970300	99400	99300	99400	99200	290
536	20250213	110700	29764176300	99300	99300	99400	99300	592
537	20250213	110600	29705379500	99300	99400	99400	99200	1198
538	20250213	110500	29586453100	99300	99300	99400	99300	417
539	20250213	110400	29545040900	99300	99300	99500	99300	558
540	20250213	110300	29489578400	99400	99100	99500	99100	1366
541	20250213	110200	29353957000	99100	99100	99100	99000	190
542	20250213	110100	29335134400	99100	99100	99200	99000	621
543	20250213	110000	29273576700	99100	99000	99200	98900	951
544	20250213	105900	29179410400	99000	99100	99100	99000	474
545	20250213	105800	29132441100	99200	99100	99200	99000	221
546	20250213	105700	29110541900	99000	99000	99000	98900	2010
547	20250213	105600	28911619000	98900	99100	99100	98900	1734
548	20250213	105500	28740013100	99100	99300	99300	99100	1582
549	20250213	105400	28583117700	99300	99200	99300	99100	1305
550	20250213	105300	28453668500	99200	99100	99200	99000	375
551	20250213	105200	28416505900	99100	99000	99100	99000	1502
552	20250213	105100	28267717700	99000	99100	99100	99000	137
553	20250213	105000	28254154000	99100	98900	99100	98800	1000
554	20250213	104900	28155199300	98900	99100	99200	98800	1919
555	20250213	104800	27965293200	99000	99100	99200	99000	834
556	20250213	104700	27882628700	99100	99000	99100	98900	1532
557	20250213	104600	27730968500	98900	99400	99400	98800	7481
558	20250213	104500	26990054000	99300	99400	99400	99300	700
559	20250213	104400	26920531100	99400	99300	99400	99200	374
560	20250213	104300	26883399700	99300	99100	99300	99100	857
561	20250213	104200	26798387900	99100	99100	99200	99100	422
562	20250213	104100	26756565700	99100	99000	99100	99000	707
563	20250213	104000	26686547500	99100	99000	99100	99000	546
564	20250213	103900	26632459700	99000	99000	99200	98900	4277
565	20250213	103800	26209037300	98900	99300	99300	98900	3024
566	20250213	103700	25909454800	99300	99300	99300	99200	274
567	20250213	103600	25882261500	99300	99200	99400	99100	1219
568	20250213	103500	25761311600	99100	99200	99200	99000	1212
569	20250213	103400	25641259100	99200	99400	99500	99000	8481
570	20250213	103300	24800759400	99400	99200	99500	99200	763
571	20250213	103200	24724965100	99200	99300	99300	99200	322
572	20250213	103100	24693011600	99300	99200	99300	99200	535
573	20250213	103000	24639923400	99200	99600	99600	99200	4313
574	20250213	102900	24211346500	99500	99400	99600	99400	971
575	20250213	102800	24114746200	99400	99500	99500	99300	2369
576	20250213	102700	23879270900	99500	99500	99600	99500	580
577	20250213	102600	23821536000	99500	99400	99700	99400	1266
578	20250213	102500	23695543400	99500	99800	100000	99500	4305
579	20250213	102400	23266237500	99800	99800	99900	99700	607
580	20250213	102300	23205657400	99800	99700	99800	99700	337
581	20250213	102200	23172041300	99600	99600	99700	99500	1210
582	20250213	102100	23051554200	99600	99500	99600	99500	467
583	20250213	102000	23005081300	99500	99600	99600	99500	429
584	20250213	101900	22962393800	99600	99600	99600	99500	491
585	20250213	101800	22913520300	99600	99600	99600	99500	502
586	20250213	101700	22863549400	99600	99700	99700	99500	899
587	20250213	101600	22774089400	99700	99800	99900	99600	2000
588	20250213	101500	22574740800	99900	100000	100000	99700	1978
589	20250213	101400	22377255600	100000	99800	100100	99800	2598
590	20250213	101300	22117538600	99900	99700	100000	99700	584
591	20250213	101200	22059201000	99700	99700	99900	99700	411
592	20250213	101100	22018196400	99700	99900	99900	99700	836
593	20250213	101000	21934784000	99800	99700	99800	99700	470
594	20250213	100900	21887899900	99700	99700	99800	99600	714
595	20250213	100800	21816728000	99600	99400	99700	99300	1038
596	20250213	100700	21713455600	99400	99400	99500	99400	414
597	20250213	100600	21672298900	99500	99300	99600	99300	687
598	20250213	100500	21604007400	99300	99300	99400	99200	1339
599	20250213	100400	21471089600	99400	99500	99600	99300	3842
600	20250213	100300	21089134600	99500	99700	99700	99500	930
601	20250213	100200	20996481400	99700	99800	99900	99600	1065
602	20250213	100100	20890277700	99800	99900	99900	99700	620
603	20250213	100000	20828399100	99900	99900	99900	99700	392
604	20250213	095900	20789285400	99700	100000	100000	99400	5835
605	20250213	095800	20207967200	99800	99700	100000	99700	3602
606	20250213	095700	19847922100	99700	99600	99800	99600	617
607	20250213	095600	19786422900	99600	99600	99700	99500	2186
608	20250213	095500	19568758500	99500	99500	99500	99200	1852
609	20250213	095400	19384780800	99600	99400	99800	99300	1686
610	20250213	095300	19217076000	99400	99100	99400	99000	2077
611	20250213	095200	19010767100	99400	98300	99400	98300	3429
612	20250213	095100	18672378000	98300	99400	99400	98300	16857
613	20250213	095000	17006822800	99400	99400	99500	99200	1568
614	20250213	094900	16851033500	99500	99200	99500	99200	3243
615	20250213	094800	16528764800	99100	99400	99600	99000	8049
616	20250213	094700	15730957200	99300	99900	99900	99000	12155
617	20250213	094600	14523168100	100000	100200	100200	99600	12607
618	20250213	094500	13264274200	100100	100600	100600	100000	3571
619	20250213	094400	12906201600	100600	100200	100800	100100	3046
620	20250213	094300	12600663600	100200	100000	100200	100000	696
621	20250213	094200	12530996400	100000	99900	100000	99900	1104
622	20250213	094100	12420615600	99900	99900	100000	99900	378
623	20250213	094000	12382848600	99900	99900	100000	99800	2500
624	20250213	093900	12133164100	99900	99800	100000	99800	1813
625	20250213	093800	11952129100	99800	99900	100000	99700	2080
626	20250213	093700	11744450100	99900	99600	100000	99600	1576
627	20250213	093600	11587208900	99600	100100	100100	99600	11943
628	20250213	093500	10395268100	100000	100200	100200	100000	1469
629	20250213	093400	10248273500	100000	100000	100100	100000	1271
630	20250213	093300	10121153900	100000	100100	100200	99900	5422
631	20250213	093200	9578856900	100100	100300	100800	100000	7495
632	20250213	093100	8828395300	100300	100800	100800	100300	8443
633	20250213	093000	7979651100	100800	100900	101000	100700	1013
634	20250213	092900	7877537500	100800	101200	101300	100800	1782
635	20250213	092800	7697631200	101100	100900	101300	100900	935
636	20250213	092700	7603152500	100900	100800	101100	100700	1069
637	20250213	092600	7495407600	100800	101100	101200	100700	10368
638	20250213	092500	6448525800	101100	101200	101300	101100	1235
639	20250213	092400	6323633600	101200	101300	101500	101100	1738
640	20250213	092300	6147674500	101500	101600	101600	101300	1161
641	20250213	092200	6029840400	101600	101300	101700	101300	495
642	20250213	092100	5979569100	101700	101800	101800	101200	695
643	20250213	092000	5909080400	101800	101400	101900	101300	534
644	20250213	091900	5854763500	101300	101000	101700	101000	1261
645	20250213	091800	5726826600	101000	101300	101600	101000	4514
646	20250213	091700	5270218800	101200	101500	101500	101200	3031
647	20250213	091600	4963235200	101500	101600	101700	101400	3180
648	20250213	091500	4640594900	101500	101400	101800	101400	466
649	20250213	091400	4593312400	101500	101900	102100	101500	4840
650	20250213	091300	4101826000	101800	102000	102100	101800	1390
651	20250213	091200	3960101300	102000	102100	102200	101800	3467
652	20250213	091100	3606473400	102100	102200	102200	102100	543
653	20250213	091000	3551010000	102200	102300	102300	102000	2028
654	20250213	090900	3343880200	102300	102200	102400	102000	1839
655	20250213	090800	3155939200	102100	102000	102100	101700	1831
656	20250213	090700	2969383100	101700	101700	101900	101500	2287
657	20250213	090600	2736832400	101800	101500	101800	101100	1432
658	20250213	090500	2591769000	101500	101000	101800	101000	3809
659	20250213	090400	2206042800	101000	101800	101800	101000	6468
660	20250213	090300	1551014500	101800	102000	102100	101700	4343
661	20250213	090200	1108448100	102100	101900	102100	101900	1071
662	20250213	090100	999246400	101900	102700	102800	101800	4777
663	20250213	090000	511371700	102700	102900	103400	102300	4879