KissMeData/069620/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	195000	5065607200	136000	136000	136000	136000	253
3	20250212	194900	5065607200	136000	136000	136000	136000	0
4	20250212	194800	5065607200	136000	136000	136000	136000	0
5	20250212	194700	5065607200	136000	136000	136000	136000	0
6	20250212	194600	5065607200	136000	136000	136000	136000	0
7	20250212	194500	5065607200	136000	136000	136000	136000	0
8	20250212	194400	5065607200	136000	136000	136000	136000	0
9	20250212	194300	5065607200	136000	136000	136000	136000	0
10	20250212	194200	5065607200	136000	136000	136000	136000	0
11	20250212	194100	5065607200	136000	136000	136000	136000	0
12	20250212	194000	5065607200	136000	136000	136000	136000	0
13	20250212	193900	5065607200	136000	136000	136000	136000	0
14	20250212	193800	5065607200	136000	136000	136000	136000	0
15	20250212	193700	5065607200	136000	136000	136000	136000	0
16	20250212	193600	5065607200	136000	136000	136000	136000	0
17	20250212	193500	5065607200	136000	136000	136000	136000	0
18	20250212	193400	5065607200	136000	136000	136000	136000	0
19	20250212	193300	5065607200	136000	136000	136000	136000	0
20	20250212	193200	5065607200	136000	136000	136000	136000	0
21	20250212	193100	5065607200	136000	136000	136000	136000	0
22	20250212	193000	5065607200	136000	136000	136000	136000	0
23	20250212	192900	5065607200	136000	136000	136000	136000	0
24	20250212	192800	5065607200	136000	136000	136000	136000	0
25	20250212	192700	5065607200	136000	136000	136000	136000	0
26	20250212	192600	5065607200	136000	136000	136000	136000	0
27	20250212	192500	5065607200	136000	136000	136000	136000	0
28	20250212	192400	5065607200	136000	136000	136000	136000	0
29	20250212	192300	5065607200	136000	136000	136000	136000	0
30	20250212	192200	5065607200	136000	136000	136000	136000	0
31	20250212	192100	5065607200	136000	136000	136000	136000	0
32	20250212	192000	5065607200	136000	136000	136000	136000	253
33	20250212	191900	5065607200	136000	136000	136000	136000	0
34	20250212	191800	5065607200	136000	136000	136000	136000	0
35	20250212	191700	5065607200	136000	136000	136000	136000	0
36	20250212	191600	5065607200	136000	136000	136000	136000	0
37	20250212	191500	5065607200	136000	136000	136000	136000	0
38	20250212	191400	5065607200	136000	136000	136000	136000	0
39	20250212	191300	5065607200	136000	136000	136000	136000	0
40	20250212	191200	5065607200	136000	136000	136000	136000	0
41	20250212	191100	5065607200	136000	136000	136000	136000	0
42	20250212	191000	5065607200	136000	136000	136000	136000	0
43	20250212	190900	5065607200	136000	136000	136000	136000	0
44	20250212	190800	5065607200	136000	136000	136000	136000	0
45	20250212	190700	5065607200	136000	136000	136000	136000	0
46	20250212	190600	5065607200	136000	136000	136000	136000	0
47	20250212	190500	5065607200	136000	136000	136000	136000	0
48	20250212	190400	5065607200	136000	136000	136000	136000	0
49	20250212	190300	5065607200	136000	136000	136000	136000	0
50	20250212	190200	5065607200	136000	136000	136000	136000	0
51	20250212	190100	5065607200	136000	136000	136000	136000	0
52	20250212	190000	5065607200	136000	136000	136000	136000	0
53	20250212	185900	5065607200	136000	136000	136000	136000	0
54	20250212	185800	5065607200	136000	136000	136000	136000	0
55	20250212	185700	5065607200	136000	136000	136000	136000	0
56	20250212	185600	5065607200	136000	136000	136000	136000	0
57	20250212	185500	5065607200	136000	136000	136000	136000	0
58	20250212	185400	5065607200	136000	136000	136000	136000	0
59	20250212	185300	5065607200	136000	136000	136000	136000	0
60	20250212	185200	5065607200	136000	136000	136000	136000	0
61	20250212	185100	5065607200	136000	136000	136000	136000	0
62	20250212	185000	5065607200	136000	136000	136000	136000	253
63	20250212	184900	5065607200	136000	136000	136000	136000	0
64	20250212	184800	5065607200	136000	136000	136000	136000	0
65	20250212	184700	5065607200	136000	136000	136000	136000	0
66	20250212	184600	5065607200	136000	136000	136000	136000	0
67	20250212	184500	5065607200	136000	136000	136000	136000	0
68	20250212	184400	5065607200	136000	136000	136000	136000	0
69	20250212	184300	5065607200	136000	136000	136000	136000	0
70	20250212	184200	5065607200	136000	136000	136000	136000	0
71	20250212	184100	5065607200	136000	136000	136000	136000	0
72	20250212	184000	5065607200	136000	136000	136000	136000	0
73	20250212	183900	5065607200	136000	136000	136000	136000	0
74	20250212	183800	5065607200	136000	136000	136000	136000	0
75	20250212	183700	5065607200	136000	136000	136000	136000	0
76	20250212	183600	5065607200	136000	136000	136000	136000	0
77	20250212	183500	5065607200	136000	136000	136000	136000	0
78	20250212	183400	5065607200	136000	136000	136000	136000	0
79	20250212	183300	5065607200	136000	136000	136000	136000	0
80	20250212	183200	5065607200	136000	136000	136000	136000	0
81	20250212	183100	5065607200	136000	136000	136000	136000	0
82	20250212	183000	5065607200	136000	136000	136000	136000	0
83	20250212	182900	5065607200	136000	136000	136000	136000	0
84	20250212	182800	5065607200	136000	136000	136000	136000	0
85	20250212	182700	5065607200	136000	136000	136000	136000	0
86	20250212	182600	5065607200	136000	136000	136000	136000	0
87	20250212	182500	5065607200	136000	136000	136000	136000	0
88	20250212	182400	5065607200	136000	136000	136000	136000	0
89	20250212	182300	5065607200	136000	136000	136000	136000	0
90	20250212	182200	5065607200	136000	136000	136000	136000	0
91	20250212	182100	5065607200	136000	136000	136000	136000	0
92	20250212	182000	5065607200	136000	136000	136000	136000	253
93	20250212	181900	5065607200	136000	136000	136000	136000	0
94	20250212	181800	5065607200	136000	136000	136000	136000	0
95	20250212	181700	5065607200	136000	136000	136000	136000	0
96	20250212	181600	5065607200	136000	136000	136000	136000	0
97	20250212	181500	5065607200	136000	136000	136000	136000	0
98	20250212	181400	5065607200	136000	136000	136000	136000	0
99	20250212	181300	5065607200	136000	136000	136000	136000	0
100	20250212	181200	5065607200	136000	136000	136000	136000	0
101	20250212	181100	5065607200	136000	136000	136000	136000	0
102	20250212	181000	5065607200	136000	136000	136000	136000	0
103	20250212	180900	5065607200	136000	136000	136000	136000	0
104	20250212	180800	5065607200	136000	136000	136000	136000	0
105	20250212	180700	5065607200	136000	136000	136000	136000	0
106	20250212	180600	5065607200	136000	136000	136000	136000	0
107	20250212	180500	5065607200	136000	136000	136000	136000	0
108	20250212	180400	5065607200	136000	136000	136000	136000	0
109	20250212	180300	5065607200	136000	136000	136000	136000	0
110	20250212	180200	5065607200	136000	136000	136000	136000	0
111	20250212	180100	5065607200	136000	136000	136000	136000	0
112	20250212	180000	5065607200	136000	136000	136000	136000	0
113	20250212	175900	5065607200	136000	136000	136000	136000	0
114	20250212	175800	5065607200	136000	136000	136000	136000	0
115	20250212	175700	5065607200	136000	136000	136000	136000	0
116	20250212	175600	5065607200	136000	136000	136000	136000	0
117	20250212	175500	5065607200	136000	136000	136000	136000	0
118	20250212	175400	5065607200	136000	136000	136000	136000	0
119	20250212	175300	5065607200	136000	136000	136000	136000	0
120	20250212	175200	5065607200	136000	136000	136000	136000	0
121	20250212	175100	5065607200	136000	136000	136000	136000	0
122	20250212	175000	5065607200	136000	136000	136000	136000	253
123	20250212	174900	5065607200	136000	136000	136000	136000	0
124	20250212	174800	5065607200	136000	136000	136000	136000	0
125	20250212	174700	5065607200	136000	136000	136000	136000	0
126	20250212	174600	5065607200	136000	136000	136000	136000	0
127	20250212	174500	5065607200	136000	136000	136000	136000	0
128	20250212	174400	5065607200	136000	136000	136000	136000	0
129	20250212	174300	5065607200	136000	136000	136000	136000	0
130	20250212	174200	5065607200	136000	136000	136000	136000	0
131	20250212	174100	5065607200	136000	136000	136000	136000	0
132	20250212	174000	5065607200	136000	136000	136000	136000	0
133	20250212	173900	5065607200	136000	136000	136000	136000	0
134	20250212	173800	5065607200	136000	136000	136000	136000	0
135	20250212	173700	5065607200	136000	136000	136000	136000	0
136	20250212	173600	5065607200	136000	136000	136000	136000	0
137	20250212	173500	5065607200	136000	136000	136000	136000	0
138	20250212	173400	5065607200	136000	136000	136000	136000	0
139	20250212	173300	5065607200	136000	136000	136000	136000	0
140	20250212	173200	5065607200	136000	136000	136000	136000	0
141	20250212	173100	5065607200	136000	136000	136000	136000	0
142	20250212	173000	5065607200	136000	136000	136000	136000	0
143	20250212	172900	5065607200	136000	136000	136000	136000	0
144	20250212	172800	5065607200	136000	136000	136000	136000	0
145	20250212	172700	5065607200	136000	136000	136000	136000	0
146	20250212	172600	5065607200	136000	136000	136000	136000	0
147	20250212	172500	5065607200	136000	136000	136000	136000	0
148	20250212	172400	5065607200	136000	136000	136000	136000	0
149	20250212	172300	5065607200	136000	136000	136000	136000	0
150	20250212	172200	5065607200	136000	136000	136000	136000	0
151	20250212	172100	5065607200	136000	136000	136000	136000	0
152	20250212	172000	5065607200	136000	136000	136000	136000	253
153	20250212	171900	5065607200	136000	136000	136000	136000	0
154	20250212	171800	5065607200	136000	136000	136000	136000	0
155	20250212	171700	5065607200	136000	136000	136000	136000	0
156	20250212	171600	5065607200	136000	136000	136000	136000	0
157	20250212	171500	5065607200	136000	136000	136000	136000	0
158	20250212	171400	5065607200	136000	136000	136000	136000	0
159	20250212	171300	5065607200	136000	136000	136000	136000	0
160	20250212	171200	5065607200	136000	136000	136000	136000	0
161	20250212	171100	5065607200	136000	136000	136000	136000	0
162	20250212	171000	5065607200	136000	136000	136000	136000	0
163	20250212	170900	5065607200	136000	136000	136000	136000	0
164	20250212	170800	5065607200	136000	136000	136000	136000	0
165	20250212	170700	5065607200	136000	136000	136000	136000	0
166	20250212	170600	5065607200	136000	136000	136000	136000	0
167	20250212	170500	5065607200	136000	136000	136000	136000	0
168	20250212	170400	5065607200	136000	136000	136000	136000	0
169	20250212	170300	5065607200	136000	136000	136000	136000	0
170	20250212	170200	5065607200	136000	136000	136000	136000	0
171	20250212	170100	5065607200	136000	136000	136000	136000	0
172	20250212	170000	5065607200	136000	136000	136000	136000	0
173	20250212	165900	5065607200	136000	136000	136000	136000	0
174	20250212	165800	5065607200	136000	136000	136000	136000	0
175	20250212	165700	5065607200	136000	136000	136000	136000	0
176	20250212	165600	5065607200	136000	136000	136000	136000	0
177	20250212	165500	5065607200	136000	136000	136000	136000	0
178	20250212	165400	5065607200	136000	136000	136000	136000	0
179	20250212	165300	5065607200	136000	136000	136000	136000	0
180	20250212	165200	5065607200	136000	136000	136000	136000	0
181	20250212	165100	5065607200	136000	136000	136000	136000	0
182	20250212	165000	5065607200	136000	136000	136000	136000	253
183	20250212	164900	5065607200	136000	136000	136000	136000	0
184	20250212	164800	5065607200	136000	136000	136000	136000	0
185	20250212	164700	5065607200	136000	136000	136000	136000	0
186	20250212	164600	5065607200	136000	136000	136000	136000	0
187	20250212	164500	5065607200	136000	136000	136000	136000	0
188	20250212	164400	5065607200	136000	136000	136000	136000	0
189	20250212	164300	5065607200	136000	136000	136000	136000	0
190	20250212	164200	5065607200	136000	136000	136000	136000	0
191	20250212	164100	5065607200	136000	136000	136000	136000	0
192	20250212	164000	5065607200	136000	136000	136000	136000	0
193	20250212	163900	5065607200	136000	136000	136000	136000	0
194	20250212	163800	5065607200	136000	136000	136000	136000	0
195	20250212	163700	5065607200	136000	136000	136000	136000	0
196	20250212	163600	5065607200	136000	136000	136000	136000	0
197	20250212	163500	5065607200	136000	136000	136000	136000	0
198	20250212	163400	5065607200	136000	136000	136000	136000	0
199	20250212	163300	5065607200	136000	136000	136000	136000	0
200	20250212	163200	5065607200	136000	136000	136000	136000	0
201	20250212	163100	5065607200	136000	136000	136000	136000	0
202	20250212	163000	5065607200	136000	136000	136000	136000	0
203	20250212	162900	5065607200	136000	136000	136000	136000	0
204	20250212	162800	5065607200	136000	136000	136000	136000	0
205	20250212	162700	5065607200	136000	136000	136000	136000	0
206	20250212	162600	5065607200	136000	136000	136000	136000	0
207	20250212	162500	5065607200	136000	136000	136000	136000	0
208	20250212	162400	5065607200	136000	136000	136000	136000	0
209	20250212	162300	5065607200	136000	136000	136000	136000	0
210	20250212	162200	5065607200	136000	136000	136000	136000	0
211	20250212	162100	5065607200	136000	136000	136000	136000	0
212	20250212	162000	5065607200	136000	136000	136000	136000	253
213	20250212	161900	5065607200	136000	136000	136000	136000	0
214	20250212	161800	5065607200	136000	136000	136000	136000	0
215	20250212	161700	5065607200	136000	136000	136000	136000	0
216	20250212	161600	5065607200	136000	136000	136000	136000	0
217	20250212	161500	5065607200	136000	136000	136000	136000	0
218	20250212	161400	5065607200	136000	136000	136000	136000	0
219	20250212	161300	5065607200	136000	136000	136000	136000	0
220	20250212	161200	5065607200	136000	136000	136000	136000	0
221	20250212	161100	5065607200	136000	136000	136000	136000	0
222	20250212	161000	5065607200	136000	136000	136000	136000	0
223	20250212	160900	5065607200	136000	136000	136000	136000	0
224	20250212	160800	5065607200	136000	136000	136000	136000	0
225	20250212	160700	5065607200	136000	136000	136000	136000	0
226	20250212	160600	5065607200	136000	136000	136000	136000	0
227	20250212	160500	5065607200	136000	136000	136000	136000	0
228	20250212	160400	5065607200	136000	136000	136000	136000	0
229	20250212	160300	5065607200	136000	136000	136000	136000	0
230	20250212	160200	5065607200	136000	136000	136000	136000	0
231	20250212	160100	5065607200	136000	136000	136000	136000	0
232	20250212	160000	5065607200	136000	136000	136000	136000	0
233	20250212	155900	5065607200	136000	136000	136000	136000	0
234	20250212	155800	5065607200	136000	136000	136000	136000	0
235	20250212	155700	5065607200	136000	136000	136000	136000	0
236	20250212	155600	5065607200	136000	136000	136000	136000	0
237	20250212	155500	5065607200	136000	136000	136000	136000	0
238	20250212	155400	5065607200	136000	136000	136000	136000	0
239	20250212	155300	5065607200	136000	136000	136000	136000	0
240	20250212	155200	5065607200	136000	136000	136000	136000	0
241	20250212	155100	5065607200	136000	136000	136000	136000	0
242	20250212	155000	5065607200	136000	136000	136000	136000	253
243	20250212	154900	5065607200	136000	136000	136000	136000	0
244	20250212	154800	5065607200	136000	136000	136000	136000	0
245	20250212	154700	5065607200	136000	136000	136000	136000	0
246	20250212	154600	5065607200	136000	136000	136000	136000	0
247	20250212	154500	5065607200	136000	136000	136000	136000	0
248	20250212	154400	5065607200	136000	136000	136000	136000	0
249	20250212	154300	5065607200	136000	136000	136000	136000	0
250	20250212	154200	5065607200	136000	136000	136000	136000	0
251	20250212	154100	5065607200	136000	136000	136000	136000	0
252	20250212	154000	5065607200	136000	136000	136000	136000	0
253	20250212	153900	5065607200	136000	136000	136000	136000	0
254	20250212	153800	5065607200	136000	136000	136000	136000	0
255	20250212	153700	5065607200	136000	136000	136000	136000	0
256	20250212	153600	5065607200	136000	136000	136000	136000	0
257	20250212	153500	5065607200	136000	136000	136000	136000	0
258	20250212	153400	5065607200	136000	136000	136000	136000	0
259	20250212	153300	5065607200	136000	136000	136000	136000	0
260	20250212	153200	5065607200	136000	136000	136000	136000	0
261	20250212	153100	5065607200	136000	136000	136000	136000	0
262	20250212	153000	5065607200	136000	136000	136000	136000	253
263	20250212	152900	5031199200	136100	136100	136100	136100	0
264	20250212	152800	5031199200	136100	136100	136100	136100	0
265	20250212	152700	5031199200	136100	136100	136100	136100	0
266	20250212	152600	5031199200	136100	136100	136100	136100	0
267	20250212	152500	5031199200	136100	136100	136100	136100	0
268	20250212	152400	5031199200	136100	136100	136100	136100	0
269	20250212	152300	5031199200	136100	136100	136100	136100	0
270	20250212	152200	5031199200	136100	136100	136100	136100	0
271	20250212	152100	5031199200	136100	136100	136100	136100	0
272	20250212	152000	5031199200	136100	136100	136100	136100	0
273	20250212	151900	5031199200	136100	135700	136100	135700	80
274	20250212	151800	5020329900	135600	135300	135600	135000	51
275	20250212	151700	5013433400	135300	135400	135400	135000	246
276	20250212	151600	4980192800	135500	135300	136000	135200	49
277	20250212	151500	4973556700	135200	135100	135200	135100	216
278	20250212	151400	4944363700	135100	135300	135300	135100	154
279	20250212	151300	4923546200	135300	135600	136000	135300	27
280	20250212	151200	4919884500	135500	135200	135500	135200	93
281	20250212	151100	4907299600	135200	135500	135500	135200	190
282	20250212	151000	4881569500	135500	135600	135600	135500	37
283	20250212	150900	4876555600	135600	136000	136000	135500	106
284	20250212	150800	4862174100	135900	136000	136000	135600	73
285	20250212	150700	4852259400	136000	135600	136000	135600	90
286	20250212	150600	4840040700	135900	135800	136000	135600	72
287	20250212	150500	4830265300	136000	136000	136100	135900	91
288	20250212	150400	4817888100	135600	135700	136200	135600	113
289	20250212	150300	4802543700	135700	135900	135900	135700	121
290	20250212	150200	4786114400	135800	136000	136000	135800	90
291	20250212	150100	4773881600	135800	136100	136100	135800	127
292	20250212	150000	4756605200	135800	135800	136500	135800	106
293	20250212	145900	4742183000	135800	136000	136500	135800	113
294	20250212	145800	4726807500	136000	136200	136700	136000	56
295	20250212	145700	4719172400	136400	136100	136400	136000	120
296	20250212	145600	4702815600	136000	136000	136700	136000	121
297	20250212	145500	4686317100	136000	136000	136100	136000	48
298	20250212	145400	4679786800	136100	136000	136700	136000	115
299	20250212	145300	4664097800	136000	136100	136500	136000	56
300	20250212	145200	4656461100	136000	136200	136500	135700	101
301	20250212	145100	4642723700	136100	136300	136300	136000	115
302	20250212	145000	4627064200	136500	136200	136500	136200	72
303	20250212	144900	4617239400	136200	136100	136200	136100	47
304	20250212	144800	4610839300	136100	136300	136500	136100	76
305	20250212	144700	4600480100	136500	136100	136500	135700	132
306	20250212	144600	4582482300	136100	136200	136500	136100	91
307	20250212	144500	4570079800	136200	136200	136500	136200	56
308	20250212	144400	4562447700	136300	136200	136500	136200	59
309	20250212	144300	4554403400	136200	136200	136400	136000	80
310	20250212	144200	4543508500	136200	136100	136500	136100	41
311	20250212	144100	4537916700	136300	136300	136400	136200	24
312	20250212	144000	4534646100	136400	136200	136400	136100	151
313	20250212	143900	4514073300	136200	136000	136200	136000	111
314	20250212	143800	4498964000	136200	136100	136200	136000	55
315	20250212	143700	4491477000	136100	136000	136300	136000	75
316	20250212	143600	4481267700	136100	135600	136500	135600	77
317	20250212	143500	4470777200	135600	135600	135900	135500	58
318	20250212	143400	4462905800	135500	135700	136400	135500	59
319	20250212	143300	4454868800	136300	135600	136300	135500	68
320	20250212	143200	4445632700	135500	135600	136400	135500	110
321	20250212	143100	4430662100	135600	136100	136100	135600	78
322	20250212	143000	4420065500	136300	135600	136300	135600	12
323	20250212	142900	4418434800	136300	136000	136300	135600	141
324	20250212	142800	4399265000	135800	135800	136200	135800	60
325	20250212	142700	4391099600	136400	135900	136400	135800	49
326	20250212	142600	4384430500	136400	136100	136400	136000	174
327	20250212	142500	4360747800	136100	136100	136400	136000	79
328	20250212	142400	4349989700	136100	136100	136500	136100	100
329	20250212	142300	4336363200	136200	136100	136400	136100	65
330	20250212	142200	4327504400	136100	136000	136500	136000	101
331	20250212	142100	4313756300	136000	135800	136500	135800	88
332	20250212	142000	4301783300	135800	135800	136000	135800	74
333	20250212	141900	4291728000	135900	135900	136000	135800	47
334	20250212	141800	4285340400	135900	135900	135900	135700	75
335	20250212	141700	4275153300	136000	136000	136300	136000	89
336	20250212	141600	4263036000	136500	136500	136500	136000	70
337	20250212	141500	4253505600	136500	136000	136500	136000	102
338	20250212	141400	4239621400	136200	136300	136400	136100	146
339	20250212	141300	4219734600	136300	136500	136600	136300	90
340	20250212	141200	4207448600	136500	136300	136700	136300	61
341	20250212	141100	4199115600	136300	136500	136800	136300	237
342	20250212	141000	4166762600	136400	136300	136900	136300	82
343	20250212	140900	4155561800	136400	136600	137000	136400	109
344	20250212	140800	4140672400	136600	136800	136900	136600	156
345	20250212	140700	4119325500	136800	136400	136800	136400	248
346	20250212	140600	4085412300	136200	136500	136600	136200	75
347	20250212	140500	4075183100	136700	136000	136700	136000	96
348	20250212	140400	4062110500	136100	136000	136700	135800	114
349	20250212	140300	4046580300	136000	136000	136500	135800	167
350	20250212	140200	4023824500	136000	135800	136500	135800	167
351	20250212	140100	4001083800	136100	136000	136300	135800	144
352	20250212	140000	3981485900	136000	135500	136300	135200	293
353	20250212	135900	3941639200	135600	135100	135600	135000	108
354	20250212	135800	3927019900	135100	135200	135300	135100	61
355	20250212	135700	3918775900	135400	135100	135400	135100	12
356	20250212	135600	3917152600	135100	135000	135100	134900	59
357	20250212	135500	3909189200	135000	134900	135100	134900	58
358	20250212	135400	3901359900	134900	135100	135200	134900	102
359	20250212	135300	3887584800	135100	135000	135100	135000	21
360	20250212	135200	3884748300	135000	135000	135100	135000	55
361	20250212	135100	3877322500	135000	135100	135100	135000	65
362	20250212	135000	3868544200	135100	135200	135200	135100	29
363	20250212	134900	3864625300	135100	135000	135100	135000	17
364	20250212	134800	3862330000	135000	135000	135100	135000	46
365	20250212	134700	3856117600	135000	135200	135200	135000	53
366	20250212	134600	3848955800	135200	135500	135500	135000	24
367	20250212	134500	3845706100	135500	134900	135500	134900	171
368	20250212	134400	3822590800	134900	134900	134900	134900	45
369	20250212	134300	3816520300	134900	134900	134900	134900	49
370	20250212	134200	3809910200	134900	134800	135000	134800	121
371	20250212	134100	3793580500	134800	134900	134900	134800	27
372	20250212	134000	3789939800	134800	134900	134900	134800	51
373	20250212	133900	3783061800	135000	135100	135100	135000	85
374	20250212	133800	3771585600	135000	134900	135100	134800	83
375	20250212	133700	3760394000	134900	135000	135100	134800	56
376	20250212	133600	3752837100	134900	134900	135000	134800	119
377	20250212	133500	3736782000	134900	134900	134900	134800	108
378	20250212	133400	3722213200	134800	134800	134900	134800	77
379	20250212	133300	3711833300	134800	134800	134800	134800	8
380	20250212	133200	3710754900	134900	135000	135100	134800	541
381	20250212	133100	3637772500	135000	135000	135100	134900	75
382	20250212	133000	3627646600	135000	135000	135100	135000	20
383	20250212	132900	3624946200	135000	134900	135000	134900	38
384	20250212	132800	3619819100	135000	135100	135100	135000	41
385	20250212	132700	3614280700	135200	134900	135200	134900	68
386	20250212	132600	3605098400	134900	134900	135000	134900	26
387	20250212	132500	3601590800	134900	135000	135000	134900	97
388	20250212	132400	3588505300	135000	134900	135000	134900	64
389	20250212	132300	3579865500	134900	134900	135000	134900	49
390	20250212	132200	3573254300	135000	135000	135000	134900	59
391	20250212	132100	3565291700	135000	135100	135100	135000	69
392	20250212	132000	3555972500	135100	135000	135100	135000	33
393	20250212	131900	3551515400	135000	135000	135000	135000	49
394	20250212	131800	3544900400	135100	135100	135100	135000	28
395	20250212	131700	3541118200	135100	135100	135100	135100	53
396	20250212	131600	3533957900	135000	135100	135100	135000	45
397	20250212	131500	3527882500	135000	135100	135100	135000	95
398	20250212	131400	3515057100	135000	135000	135000	134900	40
399	20250212	131300	3509658200	135100	135000	135100	134900	61
400	20250212	131200	3501423800	135000	134900	135000	134900	43
401	20250212	131100	3495620300	135000	135000	135000	134900	26
402	20250212	131000	3492110800	134900	135000	135100	134900	29
403	20250212	130900	3488196300	135000	134900	135000	134900	102
404	20250212	130800	3474427200	134900	134900	135000	134900	53
405	20250212	130700	3467277400	134900	135000	135000	134900	34
406	20250212	130600	3462689500	134900	135000	135000	134900	97
407	20250212	130500	3449595200	135000	135000	135000	135000	86
408	20250212	130400	3437985200	135000	135000	135000	135000	22
409	20250212	130300	3435015200	135000	135100	135100	135000	26
410	20250212	130200	3431504600	135000	135000	135100	134900	133
411	20250212	130100	3413554800	135000	135000	135000	135000	20
412	20250212	130000	3410854800	135100	135000	135100	135000	30
413	20250212	125900	3406804100	135000	135000	135100	135000	53
414	20250212	125800	3399648900	135000	134900	135000	134900	77
415	20250212	125700	3389259500	134900	134900	135000	134900	34
416	20250212	125600	3384672800	135000	134900	135000	134900	37
417	20250212	125500	3379680500	135000	135000	135100	135000	76
418	20250212	125400	3369414400	134900	135000	135000	134900	62
419	20250212	125300	3361050100	135000	135000	135100	135000	116
420	20250212	125200	3345390000	135000	135100	135100	135000	43
421	20250212	125100	3339584900	135000	135000	135000	134900	330
422	20250212	125000	3295037300	135000	135200	135200	135000	78
423	20250212	124900	3284502300	135200	135200	135300	135200	30
424	20250212	124800	3280446000	135200	135100	135200	135100	57
425	20250212	124700	3272741800	135100	135100	135200	135100	41
426	20250212	124600	3267202400	135100	135300	135300	135100	46
427	20250212	124500	3260983500	135200	135200	135300	135200	41
428	20250212	124400	3255440100	135300	135200	135300	135100	32
429	20250212	124300	3251114600	135200	135300	135300	135200	43
430	20250212	124200	3245300600	135300	135300	135300	135200	34
431	20250212	124100	3240702700	135200	135300	135300	135200	31
432	20250212	124000	3236511000	135200	135100	135200	135100	55
433	20250212	123900	3229076700	135000	135100	135100	135000	64
434	20250212	123800	3220434600	135100	135100	135100	135100	28
435	20250212	123700	3216651800	135100	135000	135100	135000	64
436	20250212	123600	3208008700	135000	135000	135000	135000	49
437	20250212	123500	3201393700	135000	135200	135200	135000	46
438	20250212	123400	3195177100	135300	135200	135300	135200	22
439	20250212	123300	3192202600	135200	135100	135200	135000	62
440	20250212	123200	3183823400	135000	135100	135100	135000	22
441	20250212	123100	3180851300	135100	135100	135200	135100	45
442	20250212	123000	3174771600	135100	135100	135200	135000	47
443	20250212	122900	3168421200	135000	135000	135000	135000	126
444	20250212	122800	3151411200	135000	135200	135200	135000	141
445	20250212	122700	3132367400	135300	135200	135300	135200	13
446	20250212	122600	3130609500	135200	135100	135200	135100	17
447	20250212	122500	3128311500	135100	135000	135100	135000	57
448	20250212	122400	3120614000	135000	135100	135300	135000	894
449	20250212	122300	2999875000	135200	135300	135300	135100	345
450	20250212	122200	2953230800	135300	135400	135400	135300	234
451	20250212	122100	2921569300	135400	135300	135400	135300	21
452	20250212	122000	2918727800	135300	135400	135400	135300	38
453	20250212	121900	2913585800	135500	135400	135600	135400	114
454	20250212	121800	2898139500	135400	135300	135400	135300	11
455	20250212	121700	2896651000	135300	135300	135400	135300	38
456	20250212	121600	2891509000	135300	135500	135500	135300	67
457	20250212	121500	2882442700	135500	135300	135600	135300	74
458	20250212	121400	2872413400	135300	135300	135400	135300	19
459	20250212	121300	2869842200	135300	135400	135400	135300	49
460	20250212	121200	2863212100	135400	135400	135500	135400	69
461	20250212	121100	2853869400	135400	135400	135400	135300	9
462	20250212	121000	2852651300	135300	135300	135400	135300	44
463	20250212	120900	2846697900	135300	135600	135600	135300	52
464	20250212	120800	2839652700	135500	135200	135500	135200	28
465	20250212	120700	2835859900	135200	135200	135300	135200	87
466	20250212	120600	2824096800	135200	135200	135300	135200	9
467	20250212	120500	2822879500	135200	135300	135300	135200	61
468	20250212	120400	2814629300	135300	135300	135300	135200	69
469	20250212	120300	2805296600	135300	135300	135500	135300	34
470	20250212	120200	2800695600	135500	135300	135500	135200	143
471	20250212	120100	2781354900	135300	135300	135500	135300	73
472	20250212	120000	2771472000	135400	135300	135400	135200	9
473	20250212	115900	2770254400	135300	135300	135300	135200	59
474	20250212	115800	2762275100	135300	135300	135300	135300	8
475	20250212	115700	2761192700	135300	135200	135300	135200	55
476	20250212	115600	2753752400	135200	135300	135400	135200	54
477	20250212	115500	2746446400	135300	135300	135400	135300	19
478	20250212	115400	2743875500	135300	135300	135300	135300	44
479	20250212	115300	2737922300	135200	135400	135400	135200	72
480	20250212	115200	2728183600	135200	135300	135400	135200	27
481	20250212	115100	2724531000	135300	135500	135500	135300	46
482	20250212	115000	2718299800	135500	135300	135500	135300	99
483	20250212	114900	2704896100	135300	135300	135300	135300	2
484	20250212	114800	2704625500	135300	135400	135400	135300	47
485	20250212	114700	2698264200	135400	135400	135500	135400	89
486	20250212	114600	2686213100	135400	135400	135400	135300	66
487	20250212	114500	2677281400	135400	135300	135400	135300	30
488	20250212	114400	2673220600	135400	135400	135500	135400	26
489	20250212	114300	2669700000	135400	135400	135500	135300	61
490	20250212	114200	2661441100	135300	135300	135400	135300	274
491	20250212	114100	2624362800	135300	135300	135400	135300	29
492	20250212	114000	2620439000	135400	135300	135400	135300	81
493	20250212	113900	2609478900	135300	135500	135500	135300	188
494	20250212	113800	2584023700	135500	135400	135600	135400	62
495	20250212	113700	2575624400	135400	135500	135500	135400	21
496	20250212	113600	2572780800	135500	135400	135500	135400	48
497	20250212	113500	2566281000	135300	135400	135400	135300	30
498	20250212	113400	2562221600	135300	135400	135400	135300	46
499	20250212	113300	2555996000	135400	135400	135400	135400	37
500	20250212	113200	2550986200	135400	135400	135500	135300	89
501	20250212	113100	2538936300	135400	135400	135400	135300	37
502	20250212	113000	2533926700	135400	135500	135700	135400	61
503	20250212	112900	2525664300	135500	135400	135500	135400	61
504	20250212	112800	2517399700	135400	135300	135400	135300	47
505	20250212	112700	2511036100	135400	135300	135400	135300	75
506	20250212	112600	2500888100	135300	135300	135400	135300	15
507	20250212	112500	2498858100	135400	135200	135400	135200	25
508	20250212	112400	2495475000	135300	135200	135500	135200	72
509	20250212	112300	2485726900	135200	135300	135300	135200	92
510	20250212	112200	2473284400	135400	135400	135500	135300	45
511	20250212	112100	2467193200	135400	135400	135400	135300	64
512	20250212	112000	2458528800	135400	135400	135500	135300	12
513	20250212	111900	2456904200	135400	135600	135600	135400	328
514	20250212	111800	2412457900	135600	135600	135700	135600	94
515	20250212	111700	2399705800	135600	135800	135800	135600	121
516	20250212	111600	2383290100	135700	135900	136000	135700	267
517	20250212	111500	2347030900	135900	136100	136100	135900	23
518	20250212	111400	2343902600	136000	136000	136100	135900	92
519	20250212	111300	2331391200	136100	136200	136200	136100	48
520	20250212	111200	2324858100	136200	136000	136200	136000	52
521	20250212	111100	2317783800	136100	136000	136100	136000	21
522	20250212	111000	2314927400	136000	135700	136000	135700	95
523	20250212	110900	2302021500	135700	135800	135900	135700	135
524	20250212	110800	2283688800	135800	135900	136000	135800	270
525	20250212	110700	2247001500	136000	136000	136100	135900	165
526	20250212	110600	2224558800	136000	136100	136100	135900	227
527	20250212	110500	2193689400	136100	136300	136600	136100	403
528	20250212	110400	2138784300	136300	136500	136500	136200	198
529	20250212	110300	2111783700	136500	136400	136500	136400	59
530	20250212	110200	2103732600	136400	136400	136400	136400	28
531	20250212	110100	2099913400	136400	136600	136700	136400	68
532	20250212	110000	2090627000	136600	136800	137000	136600	167
533	20250212	105900	2067777100	136800	137600	137600	136800	464
534	20250212	105800	2004147700	137700	137700	137800	137600	44
535	20250212	105700	1998088000	137700	137600	137700	137600	43
536	20250212	105600	1992169600	137600	137700	137700	137500	44
537	20250212	105500	1986114800	137700	137700	137800	137600	35
538	20250212	105400	1981295800	137600	137600	137600	137600	5
539	20250212	105300	1980607800	137600	137700	137700	137500	88
540	20250212	105200	1968493400	137700	137600	137700	137500	26
541	20250212	105100	1964916500	137700	137700	137800	137700	35
542	20250212	105000	1960094900	137700	137600	137700	137600	24
543	20250212	104900	1956790900	137700	137500	137800	137500	85
544	20250212	104800	1945085200	137500	137600	137600	137500	20
545	20250212	104700	1942334400	137600	137700	137800	137500	55
546	20250212	104600	1934760000	137700	137700	137800	137700	53
547	20250212	104500	1927458500	137800	137500	137800	137500	82
548	20250212	104400	1916171800	137500	137600	137900	137500	560
549	20250212	104300	1839013100	137700	137700	137700	137600	34
550	20250212	104200	1834331900	137600	137600	137600	137600	20
551	20250212	104100	1831579900	137600	137700	137700	137500	134
552	20250212	104000	1813135100	137700	137900	138000	137700	210
553	20250212	103900	1784198200	137900	137800	137900	137700	19
554	20250212	103800	1781580000	137900	137900	138100	137900	102
555	20250212	103700	1767500200	138000	138000	138100	137900	38
556	20250212	103600	1762256600	138100	138000	138100	138000	52
557	20250212	103500	1755075800	138100	138000	138100	138000	42
558	20250212	103400	1749277400	138000	137900	138000	137900	76
559	20250212	103300	1738790300	137900	138000	138000	137900	56
560	20250212	103200	1731064200	137900	137900	138000	137900	32
561	20250212	103100	1726650200	138000	137800	138000	137800	42
562	20250212	103000	1720856900	137800	137800	137900	137700	18
563	20250212	102900	1718376600	138000	137800	138100	137800	89
564	20250212	102800	1706099600	137900	138000	138100	137900	64
565	20250212	102700	1697267300	138000	138000	138000	137900	47
566	20250212	102600	1690781700	137900	138100	138100	137900	33
567	20250212	102500	1686227400	138000	137900	138000	137900	31
568	20250212	102400	1681951400	137900	137900	138000	137800	19
569	20250212	102300	1679330700	138000	137800	138000	137700	78
570	20250212	102200	1668569300	137800	138000	138000	137800	34
571	20250212	102100	1663879800	138100	137800	138100	137800	27
572	20250212	102000	1660154600	138000	137800	138000	137700	62
573	20250212	101900	1651610400	137800	138000	138000	137700	37
574	20250212	101800	1646510900	138000	137900	138100	137900	28
575	20250212	101700	1642646500	137900	137700	137900	137700	437
576	20250212	101600	1582424600	137800	137400	137800	137400	40
577	20250212	101500	1576918700	137400	137400	137600	137300	94
578	20250212	101400	1564002900	137300	137500	137500	137300	71
579	20250212	101300	1554250300	137500	137600	137600	137400	136
580	20250212	101200	1535539900	137500	137400	137500	137400	4
581	20250212	101100	1534990100	137400	137800	137800	137400	54
582	20250212	101000	1527553400	137700	137500	137700	137500	13
583	20250212	100900	1525765200	137500	137400	137600	137400	98
584	20250212	100800	1512284200	137300	137300	137400	137200	18
585	20250212	100700	1509812900	137300	137300	137400	137300	20
586	20250212	100600	1507065600	137300	137600	137600	137300	130
587	20250212	100500	1489208600	137800	137500	137800	137500	94
588	20250212	100400	1476265900	137500	137700	137700	137500	90
589	20250212	100300	1463884700	137800	137900	138000	137800	80
590	20250212	100200	1452853100	137800	137800	137900	137800	69
591	20250212	100100	1443343300	137700	137700	137700	137600	42
592	20250212	100000	1437560000	137700	138300	138300	137700	127
593	20250212	095900	1420036200	138300	138300	138400	138300	87
594	20250212	095800	1408001600	138400	138300	138400	138300	71
595	20250212	095700	1398179100	138100	138200	138300	138100	124
596	20250212	095600	1381039000	138300	138100	138300	138000	83
597	20250212	095500	1369571100	138100	138100	138200	138000	163
598	20250212	095400	1347052300	138100	138000	138100	138000	57
599	20250212	095300	1339180800	138000	138200	138200	137900	131
600	20250212	095200	1321094800	138100	138000	138100	138000	38
601	20250212	095100	1315847600	137900	138000	138100	137900	97
602	20250212	095000	1302460500	138000	137900	138100	137800	76
603	20250212	094900	1291976300	138200	137800	138200	137700	49
604	20250212	094800	1285214700	137800	138100	138200	137700	116
605	20250212	094700	1269199500	138100	138100	138100	138000	56
606	20250212	094600	1261466200	138000	138200	138200	137800	62
607	20250212	094500	1252908900	137800	138100	138200	137800	68
608	20250212	094400	1243516700	138000	138300	138300	137100	265
609	20250212	094300	1206986300	138200	138200	138200	138200	135
610	20250212	094200	1188329300	138100	138200	138200	138000	101
611	20250212	094100	1174387100	138000	138200	138300	138000	105
612	20250212	094000	1159882400	138100	138200	138300	138000	210
613	20250212	093900	1130864500	138300	137900	138300	137900	124
614	20250212	093800	1113739900	137900	138000	138000	137500	168
615	20250212	093700	1090558800	138000	137100	138000	137100	93
616	20250212	093600	1077776500	137300	137700	137700	137200	163
617	20250212	093500	1055381600	137500	138200	138300	137500	222
618	20250212	093400	1024764500	138100	138200	138200	137900	60
619	20250212	093300	1016475000	138000	137800	138300	137800	232
620	20250212	093200	984436100	137800	137700	137900	137700	39
621	20250212	093100	979059900	137700	138000	138200	137700	143
622	20250212	093000	959323600	138100	137800	138300	137800	47
623	20250212	092900	952829600	137800	138200	138200	137800	298
624	20250212	092800	911683200	138200	138200	138300	138100	173
625	20250212	092700	887772800	138300	138100	138500	138100	126
626	20250212	092600	870357700	138500	138100	139000	138000	1687
627	20250212	092500	636721700	138200	137700	138400	137700	944
628	20250212	092400	506438300	137600	137700	137700	137500	41
629	20250212	092300	500798000	137700	137500	137800	137300	269
630	20250212	092200	463768100	137500	137000	137600	137000	132
631	20250212	092100	445639400	136900	136800	137100	136800	38
632	20250212	092000	440434700	136900	136800	137100	136800	302
633	20250212	091900	399059400	136800	137000	137100	136800	81
634	20250212	091800	387961500	136900	137000	137000	136900	37
635	20250212	091700	382893600	137000	137000	137000	136900	63
636	20250212	091600	374264000	137000	137000	137100	137000	76
637	20250212	091500	363850000	137000	136800	137000	136800	21
638	20250212	091400	360975600	136800	137000	137100	136800	58
639	20250212	091300	353029000	136800	137000	137200	136800	59
640	20250212	091200	344948300	137000	136900	137200	136900	286
641	20250212	091100	305770500	136900	136900	136900	136900	15
642	20250212	091000	303717000	136400	136200	136400	136200	203
643	20250212	090900	276067200	136600	136400	136600	136000	425
644	20250212	090800	218160500	136400	136600	136600	136300	195
645	20250212	090700	191565400	136500	136800	136800	136500	59
646	20250212	090600	183504200	136800	136900	137000	136700	263
647	20250212	090500	147491600	136600	136900	136900	136500	166
648	20250212	090400	124768700	136500	136200	136500	136200	61
649	20250212	090300	116454600	136300	136700	136700	136300	178
650	20250212	090200	92145600	136300	136500	136500	136300	147
651	20250212	090100	72097400	136400	137700	137700	136400	277
652	20250212	090000	34265600	136500	137800	137800	136500	249