KissMeData/036530/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	192100	581994250	29200	29200	29200	29200	168
3	20250212	192000	581994250	29200	29200	29200	29200	0
4	20250212	191900	581994250	29200	29200	29200	29200	0
5	20250212	191800	581994250	29200	29200	29200	29200	0
6	20250212	191700	581994250	29200	29200	29200	29200	0
7	20250212	191600	581994250	29200	29200	29200	29200	0
8	20250212	191500	581994250	29200	29200	29200	29200	0
9	20250212	191400	581994250	29200	29200	29200	29200	0
10	20250212	191300	581994250	29200	29200	29200	29200	0
11	20250212	191200	581994250	29200	29200	29200	29200	0
12	20250212	191100	581994250	29200	29200	29200	29200	0
13	20250212	191000	581994250	29200	29200	29200	29200	0
14	20250212	190900	581994250	29200	29200	29200	29200	0
15	20250212	190800	581994250	29200	29200	29200	29200	0
16	20250212	190700	581994250	29200	29200	29200	29200	0
17	20250212	190600	581994250	29200	29200	29200	29200	0
18	20250212	190500	581994250	29200	29200	29200	29200	0
19	20250212	190400	581994250	29200	29200	29200	29200	0
20	20250212	190300	581994250	29200	29200	29200	29200	0
21	20250212	190200	581994250	29200	29200	29200	29200	0
22	20250212	190100	581994250	29200	29200	29200	29200	0
23	20250212	190000	581994250	29200	29200	29200	29200	0
24	20250212	185900	581994250	29200	29200	29200	29200	0
25	20250212	185800	581994250	29200	29200	29200	29200	0
26	20250212	185700	581994250	29200	29200	29200	29200	0
27	20250212	185600	581994250	29200	29200	29200	29200	0
28	20250212	185500	581994250	29200	29200	29200	29200	0
29	20250212	185400	581994250	29200	29200	29200	29200	0
30	20250212	185300	581994250	29200	29200	29200	29200	0
31	20250212	185200	581994250	29200	29200	29200	29200	0
32	20250212	185100	581994250	29200	29200	29200	29200	168
33	20250212	185000	581994250	29200	29200	29200	29200	0
34	20250212	184900	581994250	29200	29200	29200	29200	0
35	20250212	184800	581994250	29200	29200	29200	29200	0
36	20250212	184700	581994250	29200	29200	29200	29200	0
37	20250212	184600	581994250	29200	29200	29200	29200	0
38	20250212	184500	581994250	29200	29200	29200	29200	0
39	20250212	184400	581994250	29200	29200	29200	29200	0
40	20250212	184300	581994250	29200	29200	29200	29200	0
41	20250212	184200	581994250	29200	29200	29200	29200	0
42	20250212	184100	581994250	29200	29200	29200	29200	0
43	20250212	184000	581994250	29200	29200	29200	29200	0
44	20250212	183900	581994250	29200	29200	29200	29200	0
45	20250212	183800	581994250	29200	29200	29200	29200	0
46	20250212	183700	581994250	29200	29200	29200	29200	0
47	20250212	183600	581994250	29200	29200	29200	29200	0
48	20250212	183500	581994250	29200	29200	29200	29200	0
49	20250212	183400	581994250	29200	29200	29200	29200	0
50	20250212	183300	581994250	29200	29200	29200	29200	0
51	20250212	183200	581994250	29200	29200	29200	29200	0
52	20250212	183100	581994250	29200	29200	29200	29200	0
53	20250212	183000	581994250	29200	29200	29200	29200	0
54	20250212	182900	581994250	29200	29200	29200	29200	0
55	20250212	182800	581994250	29200	29200	29200	29200	0
56	20250212	182700	581994250	29200	29200	29200	29200	0
57	20250212	182600	581994250	29200	29200	29200	29200	0
58	20250212	182500	581994250	29200	29200	29200	29200	0
59	20250212	182400	581994250	29200	29200	29200	29200	0
60	20250212	182300	581994250	29200	29200	29200	29200	0
61	20250212	182200	581994250	29200	29200	29200	29200	0
62	20250212	182100	581994250	29200	29200	29200	29200	168
63	20250212	182000	581994250	29200	29200	29200	29200	0
64	20250212	181900	581994250	29200	29200	29200	29200	0
65	20250212	181800	581994250	29200	29200	29200	29200	0
66	20250212	181700	581994250	29200	29200	29200	29200	0
67	20250212	181600	581994250	29200	29200	29200	29200	0
68	20250212	181500	581994250	29200	29200	29200	29200	0
69	20250212	181400	581994250	29200	29200	29200	29200	0
70	20250212	181300	581994250	29200	29200	29200	29200	0
71	20250212	181200	581994250	29200	29200	29200	29200	0
72	20250212	181100	581994250	29200	29200	29200	29200	0
73	20250212	181000	581994250	29200	29200	29200	29200	0
74	20250212	180900	581994250	29200	29200	29200	29200	0
75	20250212	180800	581994250	29200	29200	29200	29200	0
76	20250212	180700	581994250	29200	29200	29200	29200	0
77	20250212	180600	581994250	29200	29200	29200	29200	0
78	20250212	180500	581994250	29200	29200	29200	29200	0
79	20250212	180400	581994250	29200	29200	29200	29200	0
80	20250212	180300	581994250	29200	29200	29200	29200	0
81	20250212	180200	581994250	29200	29200	29200	29200	0
82	20250212	180100	581994250	29200	29200	29200	29200	0
83	20250212	180000	581994250	29200	29200	29200	29200	0
84	20250212	175900	581994250	29200	29200	29200	29200	0
85	20250212	175800	581994250	29200	29200	29200	29200	0
86	20250212	175700	581994250	29200	29200	29200	29200	0
87	20250212	175600	581994250	29200	29200	29200	29200	0
88	20250212	175500	581994250	29200	29200	29200	29200	0
89	20250212	175400	581994250	29200	29200	29200	29200	0
90	20250212	175300	581994250	29200	29200	29200	29200	0
91	20250212	175200	581994250	29200	29200	29200	29200	0
92	20250212	175100	581994250	29200	29200	29200	29200	168
93	20250212	175000	581994250	29200	29200	29200	29200	0
94	20250212	174900	581994250	29200	29200	29200	29200	0
95	20250212	174800	581994250	29200	29200	29200	29200	0
96	20250212	174700	581994250	29200	29200	29200	29200	0
97	20250212	174600	581994250	29200	29200	29200	29200	0
98	20250212	174500	581994250	29200	29200	29200	29200	0
99	20250212	174400	581994250	29200	29200	29200	29200	0
100	20250212	174300	581994250	29200	29200	29200	29200	0
101	20250212	174200	581994250	29200	29200	29200	29200	0
102	20250212	174100	581994250	29200	29200	29200	29200	0
103	20250212	174000	581994250	29200	29200	29200	29200	0
104	20250212	173900	581994250	29200	29200	29200	29200	0
105	20250212	173800	581994250	29200	29200	29200	29200	0
106	20250212	173700	581994250	29200	29200	29200	29200	0
107	20250212	173600	581994250	29200	29200	29200	29200	0
108	20250212	173500	581994250	29200	29200	29200	29200	0
109	20250212	173400	581994250	29200	29200	29200	29200	0
110	20250212	173300	581994250	29200	29200	29200	29200	0
111	20250212	173200	581994250	29200	29200	29200	29200	0
112	20250212	173100	581994250	29200	29200	29200	29200	0
113	20250212	173000	581994250	29200	29200	29200	29200	0
114	20250212	172900	581994250	29200	29200	29200	29200	0
115	20250212	172800	581994250	29200	29200	29200	29200	0
116	20250212	172700	581994250	29200	29200	29200	29200	0
117	20250212	172600	581994250	29200	29200	29200	29200	0
118	20250212	172500	581994250	29200	29200	29200	29200	0
119	20250212	172400	581994250	29200	29200	29200	29200	0
120	20250212	172300	581994250	29200	29200	29200	29200	0
121	20250212	172200	581994250	29200	29200	29200	29200	0
122	20250212	172100	581994250	29200	29200	29200	29200	168
123	20250212	172000	581994250	29200	29200	29200	29200	0
124	20250212	171900	581994250	29200	29200	29200	29200	0
125	20250212	171800	581994250	29200	29200	29200	29200	0
126	20250212	171700	581994250	29200	29200	29200	29200	0
127	20250212	171600	581994250	29200	29200	29200	29200	0
128	20250212	171500	581994250	29200	29200	29200	29200	0
129	20250212	171400	581994250	29200	29200	29200	29200	0
130	20250212	171300	581994250	29200	29200	29200	29200	0
131	20250212	171200	581994250	29200	29200	29200	29200	0
132	20250212	171100	581994250	29200	29200	29200	29200	0
133	20250212	171000	581994250	29200	29200	29200	29200	0
134	20250212	170900	581994250	29200	29200	29200	29200	0
135	20250212	170800	581994250	29200	29200	29200	29200	0
136	20250212	170700	581994250	29200	29200	29200	29200	0
137	20250212	170600	581994250	29200	29200	29200	29200	0
138	20250212	170500	581994250	29200	29200	29200	29200	0
139	20250212	170400	581994250	29200	29200	29200	29200	0
140	20250212	170300	581994250	29200	29200	29200	29200	0
141	20250212	170200	581994250	29200	29200	29200	29200	0
142	20250212	170100	581994250	29200	29200	29200	29200	0
143	20250212	170000	581994250	29200	29200	29200	29200	0
144	20250212	165900	581994250	29200	29200	29200	29200	0
145	20250212	165800	581994250	29200	29200	29200	29200	0
146	20250212	165700	581994250	29200	29200	29200	29200	0
147	20250212	165600	581994250	29200	29200	29200	29200	0
148	20250212	165500	581994250	29200	29200	29200	29200	0
149	20250212	165400	581994250	29200	29200	29200	29200	0
150	20250212	165300	581994250	29200	29200	29200	29200	0
151	20250212	165200	581994250	29200	29200	29200	29200	0
152	20250212	165100	581994250	29200	29200	29200	29200	168
153	20250212	165000	581994250	29200	29200	29200	29200	0
154	20250212	164900	581994250	29200	29200	29200	29200	0
155	20250212	164800	581994250	29200	29200	29200	29200	0
156	20250212	164700	581994250	29200	29200	29200	29200	0
157	20250212	164600	581994250	29200	29200	29200	29200	0
158	20250212	164500	581994250	29200	29200	29200	29200	0
159	20250212	164400	581994250	29200	29200	29200	29200	0
160	20250212	164300	581994250	29200	29200	29200	29200	0
161	20250212	164200	581994250	29200	29200	29200	29200	0
162	20250212	164100	581994250	29200	29200	29200	29200	0
163	20250212	164000	581994250	29200	29200	29200	29200	0
164	20250212	163900	581994250	29200	29200	29200	29200	0
165	20250212	163800	581994250	29200	29200	29200	29200	0
166	20250212	163700	581994250	29200	29200	29200	29200	0
167	20250212	163600	581994250	29200	29200	29200	29200	0
168	20250212	163500	581994250	29200	29200	29200	29200	0
169	20250212	163400	581994250	29200	29200	29200	29200	0
170	20250212	163300	581994250	29200	29200	29200	29200	0
171	20250212	163200	581994250	29200	29200	29200	29200	0
172	20250212	163100	581994250	29200	29200	29200	29200	0
173	20250212	163000	581994250	29200	29200	29200	29200	0
174	20250212	162900	581994250	29200	29200	29200	29200	0
175	20250212	162800	581994250	29200	29200	29200	29200	0
176	20250212	162700	581994250	29200	29200	29200	29200	0
177	20250212	162600	581994250	29200	29200	29200	29200	0
178	20250212	162500	581994250	29200	29200	29200	29200	0
179	20250212	162400	581994250	29200	29200	29200	29200	0
180	20250212	162300	581994250	29200	29200	29200	29200	0
181	20250212	162200	581994250	29200	29200	29200	29200	0
182	20250212	162100	581994250	29200	29200	29200	29200	168
183	20250212	162000	581994250	29200	29200	29200	29200	0
184	20250212	161900	581994250	29200	29200	29200	29200	0
185	20250212	161800	581994250	29200	29200	29200	29200	0
186	20250212	161700	581994250	29200	29200	29200	29200	0
187	20250212	161600	581994250	29200	29200	29200	29200	0
188	20250212	161500	581994250	29200	29200	29200	29200	0
189	20250212	161400	581994250	29200	29200	29200	29200	0
190	20250212	161300	581994250	29200	29200	29200	29200	0
191	20250212	161200	581994250	29200	29200	29200	29200	0
192	20250212	161100	581994250	29200	29200	29200	29200	0
193	20250212	161000	581994250	29200	29200	29200	29200	0
194	20250212	160900	581994250	29200	29200	29200	29200	0
195	20250212	160800	581994250	29200	29200	29200	29200	0
196	20250212	160700	581994250	29200	29200	29200	29200	0
197	20250212	160600	581994250	29200	29200	29200	29200	0
198	20250212	160500	581994250	29200	29200	29200	29200	0
199	20250212	160400	581994250	29200	29200	29200	29200	0
200	20250212	160300	581994250	29200	29200	29200	29200	0
201	20250212	160200	581994250	29200	29200	29200	29200	0
202	20250212	160100	581994250	29200	29200	29200	29200	0
203	20250212	160000	581994250	29200	29200	29200	29200	0
204	20250212	155900	581994250	29200	29200	29200	29200	0
205	20250212	155800	581994250	29200	29200	29200	29200	0
206	20250212	155700	581994250	29200	29200	29200	29200	0
207	20250212	155600	581994250	29200	29200	29200	29200	0
208	20250212	155500	581994250	29200	29200	29200	29200	0
209	20250212	155400	581994250	29200	29200	29200	29200	0
210	20250212	155300	581994250	29200	29200	29200	29200	0
211	20250212	155200	581994250	29200	29200	29200	29200	0
212	20250212	155100	581994250	29200	29200	29200	29200	168
213	20250212	155000	581994250	29200	29200	29200	29200	0
214	20250212	154900	581994250	29200	29200	29200	29200	0
215	20250212	154800	581994250	29200	29200	29200	29200	0
216	20250212	154700	581994250	29200	29200	29200	29200	0
217	20250212	154600	581994250	29200	29200	29200	29200	0
218	20250212	154500	581994250	29200	29200	29200	29200	0
219	20250212	154400	581994250	29200	29200	29200	29200	0
220	20250212	154300	581994250	29200	29200	29200	29200	0
221	20250212	154200	581994250	29200	29200	29200	29200	0
222	20250212	154100	581994250	29200	29200	29200	29200	0
223	20250212	154000	581994250	29200	29200	29200	29200	0
224	20250212	153900	581994250	29200	29200	29200	29200	0
225	20250212	153800	581994250	29200	29200	29200	29200	0
226	20250212	153700	581994250	29200	29200	29200	29200	0
227	20250212	153600	581994250	29200	29200	29200	29200	0
228	20250212	153500	581994250	29200	29200	29200	29200	0
229	20250212	153400	581994250	29200	29200	29200	29200	0
230	20250212	153300	581994250	29200	29200	29200	29200	0
231	20250212	153200	581994250	29200	29200	29200	29200	0
232	20250212	153100	581994250	29200	29200	29200	29200	0
233	20250212	153000	581994250	29200	29200	29200	29200	168
234	20250212	152900	577088650	29200	29200	29200	29200	0
235	20250212	152800	577088650	29200	29200	29200	29200	0
236	20250212	152700	577088650	29200	29200	29200	29200	0
237	20250212	152600	577088650	29200	29200	29200	29200	0
238	20250212	152500	577088650	29200	29200	29200	29200	0
239	20250212	152400	577088650	29200	29200	29200	29200	0
240	20250212	152300	577088650	29200	29200	29200	29200	0
241	20250212	152200	577088650	29200	29200	29200	29200	0
242	20250212	152100	577088650	29200	29200	29200	29200	0
243	20250212	152000	577088650	29200	29200	29200	29200	0
244	20250212	151900	577088650	29200	29200	29200	29200	12
245	20250212	151800	576738250	29200	29150	29200	29150	78
246	20250212	151700	574464500	29200	29200	29200	29200	7
247	20250212	151600	574260100	29150	29250	29250	29150	159
248	20250212	151500	569617550	29200	29200	29250	29200	33
249	20250212	151400	568653700	29200	29200	29200	29200	1
250	20250212	151300	568624500	29200	29200	29200	29200	10
251	20250212	151200	568332500	29200	29200	29250	29200	62
252	20250212	151100	566519550	29150	29150	29150	29150	0
253	20250212	151000	566519550	29150	29150	29150	29150	0
254	20250212	150900	566519550	29150	29200	29200	29150	55
255	20250212	150800	564913950	29250	29300	29300	29250	16
256	20250212	150700	564445200	29300	29200	29300	29200	16
257	20250212	150600	563977900	29300	29200	29300	29200	226
258	20250212	150500	557366450	29200	29200	29200	29200	7
259	20250212	150400	557162050	29250	29250	29250	29250	22
260	20250212	150300	556518550	29150	29250	29250	29150	5
261	20250212	150200	556372500	29250	29250	29250	29150	446
262	20250212	150100	543330100	29250	29200	29250	29150	60
263	20250212	150000	541576500	29200	29200	29200	29200	42
264	20250212	145900	540350100	29150	29150	29150	29150	21
265	20250212	145800	539737950	29150	29150	29150	29150	2
266	20250212	145700	539679650	29150	29150	29150	29150	0
267	20250212	145600	539679650	29150	29150	29150	29150	0
268	20250212	145500	539679650	29150	29150	29150	29150	31
269	20250212	145400	538776000	29250	29250	29250	29250	1
270	20250212	145300	538746750	29150	29200	29200	29150	49
271	20250212	145200	537316600	29250	29200	29250	29200	6
272	20250212	145100	537141300	29250	29250	29250	29250	18
273	20250212	145000	536614800	29250	29250	29250	29250	1
274	20250212	144900	536585550	29150	29150	29150	29150	1
275	20250212	144800	536556400	29200	29200	29200	29200	15
276	20250212	144700	536118400	29200	29200	29200	29200	41
277	20250212	144600	534921200	29200	29200	29200	29200	0
278	20250212	144500	534921200	29200	29200	29200	29200	5
279	20250212	144400	534775200	29200	29200	29200	29200	15
280	20250212	144300	534337200	29250	29150	29250	29150	64
281	20250212	144200	532471050	29150	29150	29150	29150	0
282	20250212	144100	532471050	29150	29200	29250	29150	101
283	20250212	144000	529520150	29150	29150	29150	29150	1
284	20250212	143900	529491000	29200	29200	29200	29200	40
285	20250212	143800	528323000	29150	29150	29150	29150	45
286	20250212	143700	527011250	29200	29200	29200	29200	20
287	20250212	143600	526427250	29200	29200	29200	29200	5
288	20250212	143500	526281250	29200	29150	29200	29150	9
289	20250212	143400	526018600	29150	29150	29200	29150	14
290	20250212	143300	525610450	29150	29150	29150	29150	49
291	20250212	143200	524182100	29150	29150	29150	29150	0
292	20250212	143100	524182100	29150	29100	29150	29100	25
293	20250212	143000	523454550	29100	29100	29100	29100	10
294	20250212	142900	523163550	29100	29100	29100	29100	23
295	20250212	142800	522494250	29000	29100	29100	28950	215
296	20250212	142700	516248650	29150	29150	29150	29150	16
297	20250212	142600	515782250	29150	29150	29150	29150	0
298	20250212	142500	515782250	29150	29100	29300	28900	2001
299	20250212	142400	457305650	29050	29100	29100	29050	37
300	20250212	142300	456229100	29100	29100	29100	29100	0
301	20250212	142200	456229100	29100	29100	29100	29100	16
302	20250212	142100	455763500	29000	29100	29100	29000	25
303	20250212	142000	455036850	29050	29100	29100	29050	20
304	20250212	141900	454455400	28950	29050	29050	28950	117
305	20250212	141800	451061950	29050	29050	29050	29050	8
306	20250212	141700	450829550	29050	29050	29050	29050	24
307	20250212	141600	450132350	29050	29100	29100	29050	33
308	20250212	141500	449173250	29100	29100	29100	29100	16
309	20250212	141400	448707650	29100	29100	29100	29100	24
310	20250212	141300	448009250	29050	29100	29100	29050	9
311	20250212	141200	447747400	29100	29100	29100	29100	19
312	20250212	141100	447194500	29000	29100	29100	29000	160
313	20250212	141000	442551150	29100	29100	29100	29100	0
314	20250212	140900	442551150	29100	29100	29100	29100	23
315	20250212	140800	441881850	29050	29050	29050	29050	34
316	20250212	140700	440894150	29050	29050	29050	29050	84
317	20250212	140600	438453950	29050	29050	29050	29050	11
318	20250212	140500	438134400	29000	29000	29000	29000	7
319	20250212	140400	437931400	29000	29000	29000	29000	34
320	20250212	140300	436945400	29000	29000	29000	29000	88
321	20250212	140200	434393400	29000	29000	29000	29000	9
322	20250212	140100	434132400	28950	29000	29000	28950	12
323	20250212	140000	433784500	28950	28950	29000	28950	62
324	20250212	135900	431989150	28900	28950	28950	28900	279
325	20250212	135800	423916900	28900	28950	28950	28900	11
326	20250212	135700	423598550	28900	28950	28950	28900	49
327	20250212	135600	422181500	28900	28950	28950	28900	117
328	20250212	135500	418798200	28900	28950	28950	28900	312
329	20250212	135400	409780150	28900	28950	28950	28900	11
330	20250212	135300	409461800	28900	28950	28950	28900	22
331	20250212	135200	408825100	28900	28950	28950	28900	14
332	20250212	135100	408419950	28900	28950	28950	28900	11
333	20250212	135000	408101600	28900	28950	28950	28900	23
334	20250212	134900	407436000	28900	28900	28950	28900	14
335	20250212	134800	407030950	28900	29050	29050	28900	160
336	20250212	134700	402402400	28950	29000	29050	28950	20
337	20250212	134600	401822000	28950	29050	29050	28950	165
338	20250212	134500	397037450	29000	29050	29050	29000	11
339	20250212	134400	396718000	29000	29050	29050	29000	11
340	20250212	134300	396398550	29000	29000	29050	29000	13
341	20250212	134200	396021100	29050	29000	29050	28950	84
342	20250212	134100	393583700	29000	29000	29000	29000	10
343	20250212	134000	393293700	28950	29000	29000	28950	11
344	20250212	133900	392974800	28950	29000	29000	28950	83
345	20250212	133800	390567900	29000	29000	29000	29000	8
346	20250212	133700	390335900	28950	29000	29000	28950	11
347	20250212	133600	390017000	28950	29000	29000	28950	12
348	20250212	133500	389669150	28950	29000	29000	28950	34
349	20250212	133400	388684050	28950	29000	29000	28950	10
350	20250212	133300	388394150	28900	29000	29000	28900	72
351	20250212	133200	386311300	28900	28950	29000	28900	17
352	20250212	133100	385819000	28900	29050	29050	28900	313
353	20250212	133000	376751050	29050	29050	29050	29000	38
354	20250212	132900	375647550	29000	29000	29050	29000	95
355	20250212	132800	372891600	29000	29050	29050	29000	23
356	20250212	132700	372223700	29050	29050	29050	29000	45
357	20250212	132600	370916950	29050	29050	29050	29000	26
358	20250212	132500	370161900	29000	29050	29050	29000	21
359	20250212	132400	369552050	29000	29050	29050	29000	34
360	20250212	132300	368564700	29000	29000	29050	29000	61
361	20250212	132200	366795300	29000	29000	29000	29000	37
362	20250212	132100	365722300	29000	29000	29000	29000	30
363	20250212	132000	364852300	29000	28950	29000	28950	11
364	20250212	131900	364533350	29000	29000	29000	28950	23
365	20250212	131800	363866700	29000	29000	29000	28950	49
366	20250212	131700	362446100	28900	28950	28950	28900	43
367	20250212	131600	361201700	28900	29000	29000	28900	29
368	20250212	131500	360361300	28900	29000	29000	28900	51
369	20250212	131400	358883300	28900	28900	28900	28900	0
370	20250212	131300	358883300	28900	28900	28900	28900	0
371	20250212	131200	358883300	28900	29000	29000	28900	49
372	20250212	131100	357464100	28900	28900	28900	28900	0
373	20250212	131000	357464100	28900	29000	29000	28900	28
374	20250212	130900	356653300	28900	28950	29000	28900	98
375	20250212	130800	353817500	28950	28950	28950	28950	31
376	20250212	130700	352920050	28900	28900	28900	28900	0
377	20250212	130600	352920050	28900	28900	28900	28900	0
378	20250212	130500	352920050	28900	28950	28950	28900	50
379	20250212	130400	351473500	28900	28900	28900	28900	0
380	20250212	130300	351473500	28900	28900	28900	28900	1
381	20250212	130200	351444600	28900	28900	28900	28900	0
382	20250212	130100	351444600	28900	29000	29000	28900	54
383	20250212	130000	349880850	28900	29000	29000	28900	48
384	20250212	125900	348489350	29000	29000	29000	29000	0
385	20250212	125800	348489350	29000	28900	29000	28900	37
386	20250212	125700	347416950	28900	28900	28900	28900	0
387	20250212	125600	347416950	28900	28900	28900	28900	0
388	20250212	125500	347416950	28900	28900	28900	28900	0
389	20250212	125400	347416950	28900	29000	29000	28900	39
390	20250212	125300	346286750	28900	28900	28900	28900	0
391	20250212	125200	346286750	28900	28900	28900	28900	0
392	20250212	125100	346286750	28900	29000	29000	28900	45
393	20250212	125000	344983150	28900	28900	28900	28900	12
394	20250212	124900	344636350	28900	28900	28900	28900	0
395	20250212	124800	344636350	28900	28900	28900	28900	0
396	20250212	124700	344636350	28900	29000	29000	28900	27
397	20250212	124600	343854050	28900	28900	28900	28900	102
398	20250212	124500	340906250	28900	28900	28900	28900	0
399	20250212	124400	340906250	28900	29000	29000	28900	34
400	20250212	124300	339920550	28900	28900	28900	28900	0
401	20250212	124200	339920550	28900	28950	28950	28900	43
402	20250212	124100	338676250	29000	28950	29000	28950	31
403	20250212	124000	337777300	29000	29000	29000	29000	15
404	20250212	123900	337342300	29000	29000	29000	29000	0
405	20250212	123800	337342300	29000	29000	29000	29000	0
406	20250212	123700	337342300	29000	29000	29000	29000	31
407	20250212	123600	336443300	28900	28900	28900	28900	16
408	20250212	123500	335980900	28900	29000	29000	28900	63
409	20250212	123400	334155200	29000	29000	29000	28900	35
410	20250212	123300	333143400	28900	28900	28900	28900	0
411	20250212	123200	333143400	28900	28900	28900	28900	15
412	20250212	123100	332709900	28850	28850	28850	28850	0
413	20250212	123000	332709900	28850	28850	28850	28850	0
414	20250212	122900	332709900	28850	28850	28850	28850	0
415	20250212	122800	332709900	28850	28850	28850	28850	0
416	20250212	122700	332709900	28850	29000	29000	28850	48
417	20250212	122600	331320300	28850	28850	28850	28850	0
418	20250212	122500	331320300	28850	28850	28850	28850	0
419	20250212	122400	331320300	28850	29000	29000	28850	174
420	20250212	122300	326280650	29000	29000	29000	29000	15
421	20250212	122200	325845650	29000	29000	29000	28850	49
422	20250212	122100	324427200	28900	29000	29000	28850	5
423	20250212	122000	324282450	28900	28950	29050	28850	177
424	20250212	121900	319159400	28950	29000	29000	28950	4
425	20250212	121800	319043450	29050	29050	29050	28950	4
426	20250212	121700	318927350	28950	29000	29000	28950	48
427	20250212	121600	317535450	29000	29000	29000	29000	18
428	20250212	121500	317013450	29000	28900	29000	28900	5
429	20250212	121400	316868850	29000	29000	29000	29000	1
430	20250212	121300	316839850	28900	29000	29000	28900	564
431	20250212	121200	300502250	28900	28900	28900	28900	0
432	20250212	121100	300502250	28900	28950	28950	28900	123
433	20250212	121000	296941450	28900	28950	28950	28900	42
434	20250212	120900	295726100	28900	28950	28950	28900	6
435	20250212	120800	295552450	28900	28900	28900	28900	0
436	20250212	120700	295552450	28900	28900	28900	28900	0
437	20250212	120600	295552450	28900	28950	28950	28900	35
438	20250212	120500	294539550	28900	28900	28900	28900	0
439	20250212	120400	294539550	28900	28950	28950	28900	5
440	20250212	120300	294394850	28900	28900	28900	28900	2
441	20250212	120200	294337050	28850	28850	28850	28850	0
442	20250212	120100	294337050	28850	28850	28850	28850	0
443	20250212	120000	294337050	28850	28900	28900	28850	64
444	20250212	115900	292487550	28900	28900	28900	28850	23
445	20250212	115800	291822900	28900	28850	28900	28850	16
446	20250212	115700	291361250	28850	28850	28850	28850	0
447	20250212	115600	291361250	28850	28900	28900	28850	84
448	20250212	115500	288935400	28850	28850	28850	28850	0
449	20250212	115400	288935400	28850	28850	28850	28850	81
450	20250212	115300	286598550	28850	28850	28850	28850	3
451	20250212	115200	286512000	28750	28800	28800	28750	280
452	20250212	115100	278448900	28800	28800	28800	28800	0
453	20250212	115000	278448900	28800	28800	28800	28800	1
454	20250212	114900	278420100	28750	28750	28750	28750	0
455	20250212	114800	278420100	28750	28750	28750	28750	0
456	20250212	114700	278420100	28750	28750	28750	28750	0
457	20250212	114600	278420100	28750	28800	28800	28750	39
458	20250212	114500	277297300	28750	28750	28750	28750	0
459	20250212	114400	277297300	28750	28750	28750	28750	0
460	20250212	114300	277297300	28750	28750	28750	28750	2
461	20250212	114200	277239800	28750	28750	28750	28750	29
462	20250212	114100	276406050	28750	28750	28750	28750	0
463	20250212	114000	276406050	28750	28700	28750	28700	9
464	20250212	113900	276147500	28700	28700	28700	28700	34
465	20250212	113800	275171700	28700	28700	28700	28700	6
466	20250212	113700	274999500	28700	28700	28700	28700	51
467	20250212	113600	273535800	28700	28750	28750	28700	60
468	20250212	113500	271812200	28750	28750	28750	28700	81
469	20250212	113400	269484500	28750	28750	28750	28750	2
470	20250212	113300	269427000	28750	28750	28750	28750	3
471	20250212	113200	269340750	28750	28750	28750	28750	52
472	20250212	113100	267845750	28750	28750	28750	28750	0
473	20250212	113000	267845750	28750	28750	28750	28750	1
474	20250212	112900	267817000	28700	28750	28750	28700	106
475	20250212	112800	264770600	28700	28750	28750	28700	58
476	20250212	112700	263103500	28600	28600	28600	28600	0
477	20250212	112600	263103500	28600	28600	28600	28600	0
478	20250212	112500	263103500	28600	28700	28700	28600	30
479	20250212	112400	262243150	28600	28600	28600	28600	0
480	20250212	112300	262243150	28600	28600	28600	28600	0
481	20250212	112200	262243150	28600	28600	28600	28600	0
482	20250212	112100	262243150	28600	28600	28700	28600	45
483	20250212	112000	260954100	28600	28700	28700	28600	293
484	20250212	111900	252550100	28700	28700	28700	28700	0
485	20250212	111800	252550100	28700	28700	28700	28700	0
486	20250212	111700	252550100	28700	28700	28700	28700	0
487	20250212	111600	252550100	28700	28700	28700	28700	217
488	20250212	111500	246322200	28700	28700	28700	28700	0
489	20250212	111400	246322200	28700	28700	28700	28700	0
490	20250212	111300	246322200	28700	28700	28700	28700	0
491	20250212	111200	246322200	28700	28750	28750	28700	530
492	20250212	111100	231105150	28750	28750	28750	28750	0
493	20250212	111000	231105150	28750	28750	28750	28750	0
494	20250212	110900	231105150	28750	28750	28750	28750	0
495	20250212	110800	231105150	28750	28900	28900	28700	327
496	20250212	110700	221692000	28800	28800	28800	28800	0
497	20250212	110600	221692000	28800	28900	28900	28800	59
498	20250212	110500	219988700	28900	28900	28900	28900	31
499	20250212	110400	219092800	28800	28800	28800	28800	4
500	20250212	110300	218977600	28800	28800	28800	28800	0
501	20250212	110200	218977600	28800	28800	28800	28800	0
502	20250212	110100	218977600	28800	28900	28900	28800	34
503	20250212	110000	217995700	28900	28900	28900	28900	1
504	20250212	105900	217966800	28800	28850	28850	28800	139
505	20250212	105800	213961700	28900	28900	28900	28900	31
506	20250212	105700	213065800	28800	28800	28800	28800	0
507	20250212	105600	213065800	28800	28800	28800	28800	0
508	20250212	105500	213065800	28800	28800	28800	28800	0
509	20250212	105400	213065800	28800	28800	28800	28800	0
510	20250212	105300	213065800	28800	28900	28900	28800	5
511	20250212	105200	212921400	28800	28800	28800	28800	0
512	20250212	105100	212921400	28800	28800	28800	28800	0
513	20250212	105000	212921400	28800	28800	28800	28800	0
514	20250212	104900	212921400	28800	28800	28800	28800	1
515	20250212	104800	212892600	28800	28900	28900	28800	73
516	20250212	104700	210785600	28900	28900	28900	28900	1
517	20250212	104600	210756700	28800	28800	28800	28800	0
518	20250212	104500	210756700	28800	28800	28800	28800	0
519	20250212	104400	210756700	28800	28850	28850	28800	40
520	20250212	104300	209603100	28800	28900	28900	28800	127
521	20250212	104200	205941100	28850	28850	28850	28850	0
522	20250212	104100	205941100	28850	28850	28850	28850	0
523	20250212	104000	205941100	28850	28850	28850	28850	152
524	20250212	103900	201555900	28850	28850	28850	28850	0
525	20250212	103800	201555900	28850	28850	28850	28850	0
526	20250212	103700	201555900	28850	28950	28950	28850	277
527	20250212	103600	193550450	28950	28950	28950	28950	4
528	20250212	103500	193434650	28950	28950	28950	28950	0
529	20250212	103400	193434650	28950	28950	29000	28900	22
530	20250212	103300	192797500	28900	29000	29000	28900	205
531	20250212	103200	186863450	28950	28950	28950	28900	110
532	20250212	103100	183679000	28900	28950	28950	28900	2
533	20250212	103000	183621150	28850	28850	28850	28850	21
534	20250212	102900	183015300	28850	28900	28950	28850	272
535	20250212	102800	175146200	28900	29000	29000	28900	60
536	20250212	102700	173409600	29000	28950	29000	28900	190
537	20250212	102600	167903000	28900	28950	28950	28900	19
538	20250212	102500	167353150	28950	28950	28950	28900	3
539	20250212	102400	167266350	28900	28900	28900	28900	28
540	20250212	102300	166457150	28750	28750	28800	28750	199
541	20250212	102200	160726200	28800	28750	28800	28750	18
542	20250212	102100	160207900	28750	28750	28750	28750	0
543	20250212	102000	160207900	28750	28800	28800	28750	48
544	20250212	101900	158826300	28750	28750	28750	28750	0
545	20250212	101800	158826300	28750	28800	28800	28750	2
546	20250212	101700	158768750	28800	28800	28800	28800	1
547	20250212	101600	158739950	28700	28700	28700	28700	0
548	20250212	101500	158739950	28700	28750	28750	28700	4
549	20250212	101400	158625050	28700	28800	28800	28700	88
550	20250212	101300	156092000	28800	28850	28900	28800	15
551	20250212	101200	155659400	28750	28800	28800	28750	95
552	20250212	101100	152923500	28800	28900	28900	28800	225
553	20250212	101000	146423800	28900	28900	28900	28850	32
554	20250212	100900	145499050	28850	28850	28850	28850	1
555	20250212	100800	145470200	28800	28900	28900	28800	15
556	20250212	100700	145037550	28850	28800	28850	28800	30
557	20250212	100600	144173300	28850	28900	28900	28850	119
558	20250212	100500	140739400	28900	28900	28900	28900	1
559	20250212	100400	140710500	28850	28850	28850	28850	0
560	20250212	100300	140710500	28850	28850	28900	28850	16
561	20250212	100200	140248400	28800	28850	28850	28800	59
562	20250212	100100	138546950	28850	28850	28850	28850	0
563	20250212	100000	138546950	28850	28800	28900	28800	34
564	20250212	095900	137565450	28800	28800	28800	28800	13
565	20250212	095800	137191050	28800	28800	28800	28800	0
566	20250212	095700	137191050	28800	28800	28900	28800	54
567	20250212	095600	135635750	28750	28550	28800	28550	249
568	20250212	095500	128476850	28550	28550	28550	28550	0
569	20250212	095400	128476850	28550	28550	28650	28550	41
570	20250212	095300	127305150	28700	28800	28800	28500	814
571	20250212	095200	103956600	28800	28900	28900	28800	164
572	20250212	095100	99225650	28900	28900	28900	28900	0
573	20250212	095000	99225650	28900	28900	28900	28900	0
574	20250212	094900	99225650	28900	28900	28900	28900	1
575	20250212	094800	99196750	28900	28900	28900	28900	0
576	20250212	094700	99196750	28900	28950	28950	28900	74
577	20250212	094600	97055050	28950	28950	28950	28950	4
578	20250212	094500	96939250	28950	29000	29000	28950	31
579	20250212	094400	96040300	29000	29000	29000	29000	1
580	20250212	094300	96011300	29000	28950	29000	28900	18
581	20250212	094200	95490000	28950	28900	28950	28900	166
582	20250212	094100	90685200	28850	28850	28850	28850	16
583	20250212	094000	90223600	28750	28750	28750	28750	0
584	20250212	093900	90223600	28750	28750	28750	28750	0
585	20250212	093800	90223600	28750	28750	28750	28750	0
586	20250212	093700	90223600	28750	28950	28950	28750	627
587	20250212	093600	72095400	28900	28900	28900	28900	13
588	20250212	093500	71719700	28900	28850	28900	28800	289
589	20250212	093400	63378000	28900	28900	28900	28900	0
590	20250212	093300	63378000	28900	28900	28900	28900	0
591	20250212	093200	63378000	28900	28800	28900	28800	150
592	20250212	093100	59051000	28800	28800	28800	28700	20
593	20250212	093000	58475400	28800	28800	28800	28800	1
594	20250212	092900	58446600	28650	28750	28750	28650	81
595	20250212	092800	56121950	28650	28700	28700	28650	15
596	20250212	092700	55691600	28650	28850	28850	28650	736
597	20250212	092600	34492800	28850	28850	28900	28850	6
598	20250212	092500	34319650	28900	28850	28900	28850	174
599	20250212	092400	29298400	28850	28850	28850	28850	0
600	20250212	092300	29298400	28850	28800	28850	28750	53
601	20250212	092200	27772200	28750	28750	28750	28750	0
602	20250212	092100	27772200	28750	28750	28800	28700	149
603	20250212	092000	23493800	28700	28700	28700	28700	38
604	20250212	091900	22403200	28750	28650	28750	28650	5
605	20250212	091800	22259700	28750	28700	28750	28650	25
606	20250212	091700	21542600	28700	28700	28700	28700	15
607	20250212	091600	21112100	28700	28700	28700	28700	19
608	20250212	091500	20566800	28650	28650	28700	28600	75
609	20250212	091400	18415450	28650	28650	28700	28600	4
610	20250212	091300	18300850	28500	28650	28650	28500	59
611	20250212	091200	16611150	28500	28500	28500	28500	0
612	20250212	091100	16611150	28500	28500	28500	28500	31
613	20250212	091000	15727650	28500	28650	28650	28500	7
614	20250212	090900	15527250	28500	28500	28650	28500	143
615	20250212	090800	11446500	28550	28550	28550	28400	125
616	20250212	090700	7883750	28350	28400	28550	28300	172
617	20250212	090600	2985350	28300	28300	28300	28300	0
618	20250212	090500	2985350	28300	28350	28450	28300	5
619	20250212	090400	2843450	28150	28150	28150	28150	0
620	20250212	090300	2843450	28150	28500	28500	28150	41
621	20250212	090200	1677750	28500	28500	28500	28500	4
622	20250212	090100	1563750	28500	28500	28500	28500	0
623	20250212	090000	1563750	28500	28500	28500	28350	55