KissMeData/103140/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	201300	13409065000	56000	56000	56000	56000	22532
3	20250213	201200	13409065000	56000	56000	56000	56000	0
4	20250213	201100	13409065000	56000	56000	56000	56000	0
5	20250213	201000	13409065000	56000	56000	56000	56000	0
6	20250213	200900	13409065000	56000	56000	56000	56000	0
7	20250213	200800	13409065000	56000	56000	56000	56000	0
8	20250213	200700	13409065000	56000	56000	56000	56000	0
9	20250213	200600	13409065000	56000	56000	56000	56000	0
10	20250213	200500	13409065000	56000	56000	56000	56000	0
11	20250213	200400	13409065000	56000	56000	56000	56000	0
12	20250213	200300	13409065000	56000	56000	56000	56000	0
13	20250213	200200	13409065000	56000	56000	56000	56000	0
14	20250213	200100	13409065000	56000	56000	56000	56000	0
15	20250213	200000	13409065000	56000	56000	56000	56000	0
16	20250213	195900	13409065000	56000	56000	56000	56000	0
17	20250213	195800	13409065000	56000	56000	56000	56000	0
18	20250213	195700	13409065000	56000	56000	56000	56000	0
19	20250213	195600	13409065000	56000	56000	56000	56000	0
20	20250213	195500	13409065000	56000	56000	56000	56000	0
21	20250213	195400	13409065000	56000	56000	56000	56000	0
22	20250213	195300	13409065000	56000	56000	56000	56000	0
23	20250213	195200	13409065000	56000	56000	56000	56000	0
24	20250213	195100	13409065000	56000	56000	56000	56000	0
25	20250213	195000	13409065000	56000	56000	56000	56000	0
26	20250213	194900	13409065000	56000	56000	56000	56000	0
27	20250213	194800	13409065000	56000	56000	56000	56000	0
28	20250213	194700	13409065000	56000	56000	56000	56000	0
29	20250213	194600	13409065000	56000	56000	56000	56000	0
30	20250213	194500	13409065000	56000	56000	56000	56000	0
31	20250213	194400	13409065000	56000	56000	56000	56000	0
32	20250213	194300	13409065000	56000	56000	56000	56000	22532
33	20250213	194200	13409065000	56000	56000	56000	56000	0
34	20250213	194100	13409065000	56000	56000	56000	56000	0
35	20250213	194000	13409065000	56000	56000	56000	56000	0
36	20250213	193900	13409065000	56000	56000	56000	56000	0
37	20250213	193800	13409065000	56000	56000	56000	56000	0
38	20250213	193700	13409065000	56000	56000	56000	56000	0
39	20250213	193600	13409065000	56000	56000	56000	56000	0
40	20250213	193500	13409065000	56000	56000	56000	56000	0
41	20250213	193400	13409065000	56000	56000	56000	56000	0
42	20250213	193300	13409065000	56000	56000	56000	56000	0
43	20250213	193200	13409065000	56000	56000	56000	56000	0
44	20250213	193100	13409065000	56000	56000	56000	56000	0
45	20250213	193000	13409065000	56000	56000	56000	56000	0
46	20250213	192900	13409065000	56000	56000	56000	56000	0
47	20250213	192800	13409065000	56000	56000	56000	56000	0
48	20250213	192700	13409065000	56000	56000	56000	56000	0
49	20250213	192600	13409065000	56000	56000	56000	56000	0
50	20250213	192500	13409065000	56000	56000	56000	56000	0
51	20250213	192400	13409065000	56000	56000	56000	56000	0
52	20250213	192300	13409065000	56000	56000	56000	56000	0
53	20250213	192200	13409065000	56000	56000	56000	56000	0
54	20250213	192100	13409065000	56000	56000	56000	56000	0
55	20250213	192000	13409065000	56000	56000	56000	56000	0
56	20250213	191900	13409065000	56000	56000	56000	56000	0
57	20250213	191800	13409065000	56000	56000	56000	56000	0
58	20250213	191700	13409065000	56000	56000	56000	56000	0
59	20250213	191600	13409065000	56000	56000	56000	56000	0
60	20250213	191500	13409065000	56000	56000	56000	56000	0
61	20250213	191400	13409065000	56000	56000	56000	56000	0
62	20250213	191300	13409065000	56000	56000	56000	56000	22532
63	20250213	191200	13409065000	56000	56000	56000	56000	0
64	20250213	191100	13409065000	56000	56000	56000	56000	0
65	20250213	191000	13409065000	56000	56000	56000	56000	0
66	20250213	190900	13409065000	56000	56000	56000	56000	0
67	20250213	190800	13409065000	56000	56000	56000	56000	0
68	20250213	190700	13409065000	56000	56000	56000	56000	0
69	20250213	190600	13409065000	56000	56000	56000	56000	0
70	20250213	190500	13409065000	56000	56000	56000	56000	0
71	20250213	190400	13409065000	56000	56000	56000	56000	0
72	20250213	190300	13409065000	56000	56000	56000	56000	0
73	20250213	190200	13409065000	56000	56000	56000	56000	0
74	20250213	190100	13409065000	56000	56000	56000	56000	0
75	20250213	190000	13409065000	56000	56000	56000	56000	0
76	20250213	185900	13409065000	56000	56000	56000	56000	0
77	20250213	185800	13409065000	56000	56000	56000	56000	0
78	20250213	185700	13409065000	56000	56000	56000	56000	0
79	20250213	185600	13409065000	56000	56000	56000	56000	0
80	20250213	185500	13409065000	56000	56000	56000	56000	0
81	20250213	185400	13409065000	56000	56000	56000	56000	0
82	20250213	185300	13409065000	56000	56000	56000	56000	0
83	20250213	185200	13409065000	56000	56000	56000	56000	0
84	20250213	185100	13409065000	56000	56000	56000	56000	0
85	20250213	185000	13409065000	56000	56000	56000	56000	0
86	20250213	184900	13409065000	56000	56000	56000	56000	0
87	20250213	184800	13409065000	56000	56000	56000	56000	0
88	20250213	184700	13409065000	56000	56000	56000	56000	0
89	20250213	184600	13409065000	56000	56000	56000	56000	0
90	20250213	184500	13409065000	56000	56000	56000	56000	0
91	20250213	184400	13409065000	56000	56000	56000	56000	0
92	20250213	184300	13409065000	56000	56000	56000	56000	22532
93	20250213	184200	13409065000	56000	56000	56000	56000	0
94	20250213	184100	13409065000	56000	56000	56000	56000	0
95	20250213	184000	13409065000	56000	56000	56000	56000	0
96	20250213	183900	13409065000	56000	56000	56000	56000	0
97	20250213	183800	13409065000	56000	56000	56000	56000	0
98	20250213	183700	13409065000	56000	56000	56000	56000	0
99	20250213	183600	13409065000	56000	56000	56000	56000	0
100	20250213	183500	13409065000	56000	56000	56000	56000	0
101	20250213	183400	13409065000	56000	56000	56000	56000	0
102	20250213	183300	13409065000	56000	56000	56000	56000	0
103	20250213	183200	13409065000	56000	56000	56000	56000	0
104	20250213	183100	13409065000	56000	56000	56000	56000	0
105	20250213	183000	13409065000	56000	56000	56000	56000	0
106	20250213	182900	13409065000	56000	56000	56000	56000	0
107	20250213	182800	13409065000	56000	56000	56000	56000	0
108	20250213	182700	13409065000	56000	56000	56000	56000	0
109	20250213	182600	13409065000	56000	56000	56000	56000	0
110	20250213	182500	13409065000	56000	56000	56000	56000	0
111	20250213	182400	13409065000	56000	56000	56000	56000	0
112	20250213	182300	13409065000	56000	56000	56000	56000	0
113	20250213	182200	13409065000	56000	56000	56000	56000	0
114	20250213	182100	13409065000	56000	56000	56000	56000	0
115	20250213	182000	13409065000	56000	56000	56000	56000	0
116	20250213	181900	13409065000	56000	56000	56000	56000	0
117	20250213	181800	13409065000	56000	56000	56000	56000	0
118	20250213	181700	13409065000	56000	56000	56000	56000	0
119	20250213	181600	13409065000	56000	56000	56000	56000	0
120	20250213	181500	13409065000	56000	56000	56000	56000	0
121	20250213	181400	13409065000	56000	56000	56000	56000	0
122	20250213	181300	13409065000	56000	56000	56000	56000	22532
123	20250213	181200	13409065000	56000	56000	56000	56000	0
124	20250213	181100	13409065000	56000	56000	56000	56000	0
125	20250213	181000	13409065000	56000	56000	56000	56000	0
126	20250213	180900	13409065000	56000	56000	56000	56000	0
127	20250213	180800	13409065000	56000	56000	56000	56000	0
128	20250213	180700	13409065000	56000	56000	56000	56000	0
129	20250213	180600	13409065000	56000	56000	56000	56000	0
130	20250213	180500	13409065000	56000	56000	56000	56000	0
131	20250213	180400	13409065000	56000	56000	56000	56000	0
132	20250213	180300	13409065000	56000	56000	56000	56000	0
133	20250213	180200	13409065000	56000	56000	56000	56000	0
134	20250213	180100	13409065000	56000	56000	56000	56000	0
135	20250213	180000	13409065000	56000	56000	56000	56000	0
136	20250213	175900	13409065000	56000	56000	56000	56000	0
137	20250213	175800	13409065000	56000	56000	56000	56000	0
138	20250213	175700	13409065000	56000	56000	56000	56000	0
139	20250213	175600	13409065000	56000	56000	56000	56000	0
140	20250213	175500	13409065000	56000	56000	56000	56000	0
141	20250213	175400	13409065000	56000	56000	56000	56000	0
142	20250213	175300	13409065000	56000	56000	56000	56000	0
143	20250213	175200	13409065000	56000	56000	56000	56000	0
144	20250213	175100	13409065000	56000	56000	56000	56000	0
145	20250213	175000	13409065000	56000	56000	56000	56000	0
146	20250213	174900	13409065000	56000	56000	56000	56000	0
147	20250213	174800	13409065000	56000	56000	56000	56000	0
148	20250213	174700	13409065000	56000	56000	56000	56000	0
149	20250213	174600	13409065000	56000	56000	56000	56000	0
150	20250213	174500	13409065000	56000	56000	56000	56000	0
151	20250213	174400	13409065000	56000	56000	56000	56000	0
152	20250213	174300	13409065000	56000	56000	56000	56000	22532
153	20250213	174200	13409065000	56000	56000	56000	56000	0
154	20250213	174100	13409065000	56000	56000	56000	56000	0
155	20250213	174000	13409065000	56000	56000	56000	56000	0
156	20250213	173900	13409065000	56000	56000	56000	56000	0
157	20250213	173800	13409065000	56000	56000	56000	56000	0
158	20250213	173700	13409065000	56000	56000	56000	56000	0
159	20250213	173600	13409065000	56000	56000	56000	56000	0
160	20250213	173500	13409065000	56000	56000	56000	56000	0
161	20250213	173400	13409065000	56000	56000	56000	56000	0
162	20250213	173300	13409065000	56000	56000	56000	56000	0
163	20250213	173200	13409065000	56000	56000	56000	56000	0
164	20250213	173100	13409065000	56000	56000	56000	56000	0
165	20250213	173000	13409065000	56000	56000	56000	56000	0
166	20250213	172900	13409065000	56000	56000	56000	56000	0
167	20250213	172800	13409065000	56000	56000	56000	56000	0
168	20250213	172700	13409065000	56000	56000	56000	56000	0
169	20250213	172600	13409065000	56000	56000	56000	56000	0
170	20250213	172500	13409065000	56000	56000	56000	56000	0
171	20250213	172400	13409065000	56000	56000	56000	56000	0
172	20250213	172300	13409065000	56000	56000	56000	56000	0
173	20250213	172200	13409065000	56000	56000	56000	56000	0
174	20250213	172100	13409065000	56000	56000	56000	56000	0
175	20250213	172000	13409065000	56000	56000	56000	56000	0
176	20250213	171900	13409065000	56000	56000	56000	56000	0
177	20250213	171800	13409065000	56000	56000	56000	56000	0
178	20250213	171700	13409065000	56000	56000	56000	56000	0
179	20250213	171600	13409065000	56000	56000	56000	56000	0
180	20250213	171500	13409065000	56000	56000	56000	56000	0
181	20250213	171400	13409065000	56000	56000	56000	56000	0
182	20250213	171300	13409065000	56000	56000	56000	56000	22532
183	20250213	171200	13409065000	56000	56000	56000	56000	0
184	20250213	171100	13409065000	56000	56000	56000	56000	0
185	20250213	171000	13409065000	56000	56000	56000	56000	0
186	20250213	170900	13409065000	56000	56000	56000	56000	0
187	20250213	170800	13409065000	56000	56000	56000	56000	0
188	20250213	170700	13409065000	56000	56000	56000	56000	0
189	20250213	170600	13409065000	56000	56000	56000	56000	0
190	20250213	170500	13409065000	56000	56000	56000	56000	0
191	20250213	170400	13409065000	56000	56000	56000	56000	0
192	20250213	170300	13409065000	56000	56000	56000	56000	0
193	20250213	170200	13409065000	56000	56000	56000	56000	0
194	20250213	170100	13409065000	56000	56000	56000	56000	0
195	20250213	170000	13409065000	56000	56000	56000	56000	0
196	20250213	165900	13409065000	56000	56000	56000	56000	0
197	20250213	165800	13409065000	56000	56000	56000	56000	0
198	20250213	165700	13409065000	56000	56000	56000	56000	0
199	20250213	165600	13409065000	56000	56000	56000	56000	0
200	20250213	165500	13409065000	56000	56000	56000	56000	0
201	20250213	165400	13409065000	56000	56000	56000	56000	0
202	20250213	165300	13409065000	56000	56000	56000	56000	0
203	20250213	165200	13409065000	56000	56000	56000	56000	0
204	20250213	165100	13409065000	56000	56000	56000	56000	0
205	20250213	165000	13409065000	56000	56000	56000	56000	0
206	20250213	164900	13409065000	56000	56000	56000	56000	0
207	20250213	164800	13409065000	56000	56000	56000	56000	0
208	20250213	164700	13409065000	56000	56000	56000	56000	0
209	20250213	164600	13409065000	56000	56000	56000	56000	0
210	20250213	164500	13409065000	56000	56000	56000	56000	0
211	20250213	164400	13409065000	56000	56000	56000	56000	0
212	20250213	164300	13409065000	56000	56000	56000	56000	22532
213	20250213	164200	13409065000	56000	56000	56000	56000	0
214	20250213	164100	13409065000	56000	56000	56000	56000	0
215	20250213	164000	13409065000	56000	56000	56000	56000	0
216	20250213	163900	13409065000	56000	56000	56000	56000	0
217	20250213	163800	13409065000	56000	56000	56000	56000	0
218	20250213	163700	13409065000	56000	56000	56000	56000	0
219	20250213	163600	13409065000	56000	56000	56000	56000	0
220	20250213	163500	13409065000	56000	56000	56000	56000	0
221	20250213	163400	13409065000	56000	56000	56000	56000	0
222	20250213	163300	13409065000	56000	56000	56000	56000	0
223	20250213	163200	13409065000	56000	56000	56000	56000	0
224	20250213	163100	13409065000	56000	56000	56000	56000	0
225	20250213	163000	13409065000	56000	56000	56000	56000	0
226	20250213	162900	13409065000	56000	56000	56000	56000	0
227	20250213	162800	13409065000	56000	56000	56000	56000	0
228	20250213	162700	13409065000	56000	56000	56000	56000	0
229	20250213	162600	13409065000	56000	56000	56000	56000	0
230	20250213	162500	13409065000	56000	56000	56000	56000	0
231	20250213	162400	13409065000	56000	56000	56000	56000	0
232	20250213	162300	13409065000	56000	56000	56000	56000	0
233	20250213	162200	13409065000	56000	56000	56000	56000	0
234	20250213	162100	13409065000	56000	56000	56000	56000	0
235	20250213	162000	13409065000	56000	56000	56000	56000	0
236	20250213	161900	13409065000	56000	56000	56000	56000	0
237	20250213	161800	13409065000	56000	56000	56000	56000	0
238	20250213	161700	13409065000	56000	56000	56000	56000	0
239	20250213	161600	13409065000	56000	56000	56000	56000	0
240	20250213	161500	13409065000	56000	56000	56000	56000	0
241	20250213	161400	13409065000	56000	56000	56000	56000	0
242	20250213	161300	13409065000	56000	56000	56000	56000	22532
243	20250213	161200	13409065000	56000	56000	56000	56000	0
244	20250213	161100	13409065000	56000	56000	56000	56000	0
245	20250213	161000	13409065000	56000	56000	56000	56000	0
246	20250213	160900	13409065000	56000	56000	56000	56000	0
247	20250213	160800	13409065000	56000	56000	56000	56000	0
248	20250213	160700	13409065000	56000	56000	56000	56000	0
249	20250213	160600	13409065000	56000	56000	56000	56000	0
250	20250213	160500	13409065000	56000	56000	56000	56000	0
251	20250213	160400	13409065000	56000	56000	56000	56000	0
252	20250213	160300	13409065000	56000	56000	56000	56000	0
253	20250213	160200	13409065000	56000	56000	56000	56000	0
254	20250213	160100	13409065000	56000	56000	56000	56000	0
255	20250213	160000	13409065000	56000	56000	56000	56000	0
256	20250213	155900	13409065000	56000	56000	56000	56000	0
257	20250213	155800	13409065000	56000	56000	56000	56000	0
258	20250213	155700	13409065000	56000	56000	56000	56000	0
259	20250213	155600	13409065000	56000	56000	56000	56000	0
260	20250213	155500	13409065000	56000	56000	56000	56000	0
261	20250213	155400	13409065000	56000	56000	56000	56000	0
262	20250213	155300	13409065000	56000	56000	56000	56000	0
263	20250213	155200	13409065000	56000	56000	56000	56000	0
264	20250213	155100	13409065000	56000	56000	56000	56000	0
265	20250213	155000	13409065000	56000	56000	56000	56000	0
266	20250213	154900	13409065000	56000	56000	56000	56000	0
267	20250213	154800	13409065000	56000	56000	56000	56000	0
268	20250213	154700	13409065000	56000	56000	56000	56000	0
269	20250213	154600	13409065000	56000	56000	56000	56000	0
270	20250213	154500	13409065000	56000	56000	56000	56000	0
271	20250213	154400	13409065000	56000	56000	56000	56000	0
272	20250213	154300	13409065000	56000	56000	56000	56000	22532
273	20250213	154200	13409065000	56000	56000	56000	56000	0
274	20250213	154100	13409065000	56000	56000	56000	56000	0
275	20250213	154000	13409065000	56000	56000	56000	56000	0
276	20250213	153900	13409065000	56000	56000	56000	56000	0
277	20250213	153800	13409065000	56000	56000	56000	56000	0
278	20250213	153700	13409065000	56000	56000	56000	56000	0
279	20250213	153600	13409065000	56000	56000	56000	56000	0
280	20250213	153500	13409065000	56000	56000	56000	56000	0
281	20250213	153400	13409065000	56000	56000	56000	56000	0
282	20250213	153300	13409065000	56000	56000	56000	56000	0
283	20250213	153200	13409065000	56000	56000	56000	56000	0
284	20250213	153100	13409065000	56000	56000	56000	56000	0
285	20250213	153000	13409065000	56000	56000	56000	56000	22532
286	20250213	152900	12147273000	56000	56000	56000	56000	0
287	20250213	152800	12147273000	56000	56000	56000	56000	0
288	20250213	152700	12147273000	56000	56000	56000	56000	0
289	20250213	152600	12147273000	56000	56000	56000	56000	0
290	20250213	152500	12147273000	56000	56000	56000	56000	0
291	20250213	152400	12147273000	56000	56000	56000	56000	0
292	20250213	152300	12147273000	56000	56000	56000	56000	0
293	20250213	152200	12147273000	56000	56000	56000	56000	0
294	20250213	152100	12147273000	56000	56000	56000	56000	0
295	20250213	152000	12147273000	56000	56000	56000	56000	0
296	20250213	151900	12147273000	56000	55900	56000	55900	105
297	20250213	151800	12141399200	55900	55900	56000	55900	191
298	20250213	151700	12130719100	55900	56000	56100	55900	1146
299	20250213	151600	12066533600	56000	56000	56100	56000	2446
300	20250213	151500	11929349800	56100	55900	56100	55900	2752
301	20250213	151400	11775092400	55900	55800	56000	55800	2055
302	20250213	151300	11660219100	55800	55800	55900	55800	142
303	20250213	151200	11652290000	55800	55800	55900	55800	434
304	20250213	151100	11628071300	55800	55800	55900	55800	91
305	20250213	151000	11622992300	55800	55800	55900	55800	167
306	20250213	150900	11613673300	55800	55800	55900	55800	173
307	20250213	150800	11604019700	55800	55800	55900	55800	592
308	20250213	150700	11570986000	55800	55900	55900	55800	205
309	20250213	150600	11559541700	55800	55900	55900	55800	298
310	20250213	150500	11542890000	55800	55800	55800	55800	78
311	20250213	150400	11538537600	55800	55800	55900	55800	671
312	20250213	150300	11501044600	55800	55800	55800	55800	242
313	20250213	150200	11487541000	55800	55900	55900	55800	1923
314	20250213	150100	11380045800	55900	55900	56000	55900	301
315	20250213	150000	11363216800	55900	56000	56100	55900	1688
316	20250213	145900	11268707500	56000	56000	56100	56000	151
317	20250213	145800	11260250800	56000	56000	56000	56000	191
318	20250213	145700	11249554800	56000	56000	56100	56000	108
319	20250213	145600	11243505800	56000	56000	56100	56000	104
320	20250213	145500	11237681300	56000	56000	56100	56000	230
321	20250213	145400	11224801200	56000	56000	56100	56000	77
322	20250213	145300	11220485200	56000	56000	56100	56000	121
323	20250213	145200	11213709000	56100	56000	56100	56000	154
324	20250213	145100	11205084900	56000	56100	56100	56000	143
325	20250213	145000	11197069200	56000	56100	56100	56000	260
326	20250213	144900	11182495400	56100	56000	56100	56000	621
327	20250213	144800	11147709200	56100	56000	56100	56000	229
328	20250213	144700	11134871700	56000	56000	56100	56000	553
329	20250213	144600	11103903500	56000	56000	56100	56000	97
330	20250213	144500	11098471300	56000	56100	56200	56000	461
331	20250213	144400	11072617800	56100	56100	56200	56000	296
332	20250213	144300	11056024600	56100	56200	56200	56100	1562
333	20250213	144200	10968391200	56200	56100	56200	56100	494
334	20250213	144100	10940632000	56100	56100	56300	56100	1563
335	20250213	144000	10852790900	56200	56200	56200	56100	1423
336	20250213	143900	10772824600	56200	56100	56200	56100	817
337	20250213	143800	10726928400	56200	56200	56200	56100	333
338	20250213	143700	10708218200	56200	56000	56200	56000	3125
339	20250213	143600	10532901000	56100	56000	56100	56000	193
340	20250213	143500	10522079200	56100	56000	56100	56000	708
341	20250213	143400	10482416400	56000	56100	56100	56000	245
342	20250213	143300	10468683400	56000	56000	56100	56000	158
343	20250213	143200	10459827100	56000	56000	56100	56000	214
344	20250213	143100	10447837500	56100	56000	56100	55900	1159
345	20250213	143000	10382926000	55900	56000	56000	55900	119
346	20250213	142900	10376265400	55900	55900	56000	55900	284
347	20250213	142800	10360377200	55900	55900	56000	55900	551
348	20250213	142700	10329539500	56000	56000	56000	55900	345
349	20250213	142600	10310242200	56000	56000	56000	55900	199
350	20250213	142500	10299115200	55900	56000	56100	55900	138
351	20250213	142400	10291386500	56000	55900	56100	55900	2327
352	20250213	142300	10161066300	56000	56000	56000	55900	136
353	20250213	142200	10153454300	55900	55800	56000	55800	3632
354	20250213	142100	9950422000	55900	55800	55900	55700	421
355	20250213	142000	9926925600	55900	55700	55900	55700	295
356	20250213	141900	9910456300	55900	55800	55900	55700	2140
357	20250213	141800	9791043100	55800	55600	55800	55600	152
358	20250213	141700	9782566000	55700	55600	55800	55600	1224
359	20250213	141600	9714390500	55700	55600	55700	55600	499
360	20250213	141500	9686610500	55600	55600	55700	55600	674
361	20250213	141400	9649114500	55600	55600	55700	55500	173
362	20250213	141300	9639492500	55600	55600	55700	55600	144
363	20250213	141200	9631479900	55700	55600	55700	55500	1221
364	20250213	141100	9563599500	55500	55500	55600	55500	222
365	20250213	141000	9551277900	55500	55600	55600	55500	183
366	20250213	140900	9541120400	55500	55600	55600	55500	141
367	20250213	140800	9533290800	55500	55500	55600	55500	607
368	20250213	140700	9499601900	55600	55600	55600	55500	350
369	20250213	140600	9480148700	55600	55600	55600	55500	262
370	20250213	140500	9465591200	55500	55600	55600	55500	195
371	20250213	140400	9454761900	55500	55600	55600	55500	89
372	20250213	140300	9449816500	55500	55500	55600	55500	240
373	20250213	140200	9436477800	55500	55500	55600	55500	182
374	20250213	140100	9426365600	55500	55500	55600	55500	94
375	20250213	140000	9421146900	55500	55500	55600	55500	136
376	20250213	135900	9413592900	55500	55500	55600	55500	701
377	20250213	135800	9374686000	55500	55500	55500	55500	100
378	20250213	135700	9369136000	55500	55500	55600	55500	144
379	20250213	135600	9361140000	55600	55500	55600	55500	57
380	20250213	135500	9357975400	55600	55500	55600	55500	485
381	20250213	135400	9331056400	55500	55500	55600	55400	254
382	20250213	135300	9316960200	55400	55400	55500	55400	678
383	20250213	135200	9279337500	55400	55400	55500	55400	507
384	20250213	135100	9251205500	55500	55500	55600	55400	2644
385	20250213	135000	9104446700	55500	55500	55600	55500	146
386	20250213	134900	9096338300	55600	55500	55600	55500	159
387	20250213	134800	9087508700	55500	55500	55600	55500	259
388	20250213	134700	9073118100	55500	55500	55500	55500	88
389	20250213	134600	9068234100	55500	55500	55600	55500	438
390	20250213	134500	9043919900	55500	55500	55600	55500	198
391	20250213	134400	9032921300	55500	55500	55600	55500	430
392	20250213	134300	9009026200	55500	55500	55600	55500	85
393	20250213	134200	9004308600	55500	55500	55600	55500	238
394	20250213	134100	8991089600	55500	55500	55600	55500	98
395	20250213	134000	8985647800	55500	55500	55600	55500	1161
396	20250213	133900	8921212100	55600	55500	55600	55500	260
397	20250213	133800	8906770200	55500	55600	55600	55500	340
398	20250213	133700	8887893800	55500	55600	55600	55500	175
399	20250213	133600	8878177900	55500	55600	55600	55500	438
400	20250213	133500	8853849400	55600	55600	55600	55500	491
401	20250213	133400	8826554000	55600	55600	55600	55600	184
402	20250213	133300	8816323600	55600	55600	55700	55600	300
403	20250213	133200	8799619600	55600	55600	55700	55600	97
404	20250213	133100	8794226300	55600	55600	55700	55600	253
405	20250213	133000	8780159300	55600	55500	55700	55500	321
406	20250213	132900	8762311300	55600	55500	55600	55500	396
407	20250213	132800	8740301200	55600	55500	55600	55500	345
408	20250213	132700	8721127200	55500	55500	55600	55500	298
409	20250213	132600	8704572100	55500	55500	55600	55500	290
410	20250213	132500	8688472100	55500	55500	55500	55500	398
411	20250213	132400	8666383100	55500	55600	55600	55500	620
412	20250213	132300	8631958000	55500	55500	55600	55500	376
413	20250213	132200	8611063900	55600	55500	55600	55500	434
414	20250213	132100	8586934700	55500	55500	55600	55500	421
415	20250213	132000	8563553800	55500	55500	55600	55500	339
416	20250213	131900	8544721600	55500	55500	55600	55500	114
417	20250213	131800	8538394200	55600	55600	55600	55500	175
418	20250213	131700	8528671200	55500	55600	55600	55500	1282
419	20250213	131600	8457414800	55600	55700	55700	55600	516
420	20250213	131500	8428724000	55600	55600	55700	55600	128
421	20250213	131400	8421604200	55600	55600	55700	55600	589
422	20250213	131300	8388855700	55600	55600	55600	55600	121
423	20250213	131200	8382128100	55600	55600	55700	55600	434
424	20250213	131100	8357991700	55600	55600	55700	55600	130
425	20250213	131000	8350763000	55600	55600	55700	55600	211
426	20250213	130900	8339021300	55600	55600	55700	55600	188
427	20250213	130800	8328560600	55600	55700	55700	55600	206
428	20250213	130700	8317102200	55600	55600	55600	55600	163
429	20250213	130600	8308039400	55700	55700	55700	55600	99
430	20250213	130500	8302529100	55600	55600	55700	55600	125
431	20250213	130400	8295579000	55600	55600	55700	55600	57
432	20250213	130300	8292409600	55600	55600	55700	55600	111
433	20250213	130200	8286234900	55700	55700	55700	55600	547
434	20250213	130100	8255818400	55700	55700	55900	55600	3712
435	20250213	130000	8049019700	55700	55800	55900	55700	666
436	20250213	125900	8011902400	55800	55800	55900	55700	193
437	20250213	125800	8001132300	55800	55800	55900	55800	75
438	20250213	125700	7996944300	55800	55800	55900	55800	244
439	20250213	125600	7983328800	55800	55700	55800	55700	395
440	20250213	125500	7961300500	55800	55700	55800	55700	213
441	20250213	125400	7949423400	55700	55700	55800	55700	357
442	20250213	125300	7929521700	55700	55700	55800	55700	133
443	20250213	125200	7922111800	55800	55700	55800	55700	681
444	20250213	125100	7884177700	55700	55800	55800	55700	49
445	20250213	125000	7881446000	55700	55700	55800	55700	105
446	20250213	124900	7875597100	55800	55700	55800	55700	1010
447	20250213	124800	7819246700	55700	55800	55900	55700	355
448	20250213	124700	7799440800	55800	55800	55900	55800	300
449	20250213	124600	7782698000	55900	55800	55900	55800	337
450	20250213	124500	7763890700	55800	55800	55900	55800	134
451	20250213	124400	7756408100	55800	55800	55900	55800	482
452	20250213	124300	7729508300	55900	55800	55900	55800	155
453	20250213	124200	7720852300	55900	55800	55900	55800	213
454	20250213	124100	7708961800	55800	55800	55800	55700	133
455	20250213	124000	7701548100	55900	55800	55900	55700	514
456	20250213	123900	7672842200	55700	55700	55900	55700	128
457	20250213	123800	7665705000	55900	55700	55900	55700	124
458	20250213	123700	7658788500	55900	55800	55900	55700	167
459	20250213	123600	7649475600	55900	55700	55900	55700	495
460	20250213	123500	7621859700	55700	55800	55900	55700	196
461	20250213	123400	7610921800	55800	55800	55900	55800	304
462	20250213	123300	7593958400	55800	55800	55900	55800	174
463	20250213	123200	7584247600	55800	55800	55900	55800	175
464	20250213	123100	7574482000	55800	55800	55900	55800	38
465	20250213	123000	7572361400	55900	55700	55900	55700	80
466	20250213	122900	7567899700	55800	55800	55900	55800	162
467	20250213	122800	7558859000	55900	55900	55900	55800	90
468	20250213	122700	7553833300	55800	55900	55900	55700	174
469	20250213	122600	7544110100	55800	55800	55900	55800	178
470	20250213	122500	7534177600	55800	55800	55900	55800	82
471	20250213	122400	7529601800	55800	55900	55900	55800	116
472	20250213	122300	7523123100	55800	55700	55900	55700	88
473	20250213	122200	7518211500	55700	55700	55900	55700	3420
474	20250213	122100	7327139300	55700	55700	55800	55700	166
475	20250213	122000	7317889900	55700	55700	55800	55700	49
476	20250213	121900	7315160500	55800	55700	55800	55700	84
477	20250213	121800	7310480200	55800	55700	55800	55700	266
478	20250213	121700	7295656300	55700	55700	55800	55700	586
479	20250213	121600	7262982000	55700	55800	55800	55700	51
480	20250213	121500	7260141000	55800	55700	55800	55700	129
481	20250213	121400	7252950400	55700	55700	55800	55700	277
482	20250213	121300	7237518500	55700	55800	55800	55700	74
483	20250213	121200	7233395500	55700	55700	55800	55700	150
484	20250213	121100	7225030800	55800	55800	55800	55700	87
485	20250213	121000	7220183100	55700	55800	55800	55700	55
486	20250213	120900	7217119400	55700	55700	55800	55700	166
487	20250213	120800	7207868500	55700	55700	55800	55700	75
488	20250213	120700	7203685900	55700	55700	55800	55700	106
489	20250213	120600	7197780900	55800	55800	55800	55700	136
490	20250213	120500	7190197600	55700	55700	55800	55700	281
491	20250213	120400	7174524300	55700	55700	55800	55700	239
492	20250213	120300	7161195200	55800	55800	55800	55700	126
493	20250213	120200	7154171900	55700	55800	55800	55700	192
494	20250213	120100	7143477100	55700	55700	55800	55700	64
495	20250213	120000	7139909800	55800	55700	55800	55700	222
496	20250213	115900	7127527100	55700	55700	55800	55700	126
497	20250213	115800	7120508800	55800	55700	55800	55700	189
498	20250213	115700	7109970200	55800	55700	55800	55700	286
499	20250213	115600	7094016300	55700	55700	55800	55700	117
500	20250213	115500	7087495400	55700	55700	55800	55700	319
501	20250213	115400	7069726900	55800	55700	55800	55700	100
502	20250213	115300	7064151400	55700	55700	55800	55700	92
503	20250213	115200	7059023700	55700	55800	55800	55700	31
504	20250213	115100	7057296600	55700	55700	55800	55700	336
505	20250213	115000	7038577200	55700	55700	55800	55700	50
506	20250213	114900	7035791800	55700	55700	55800	55700	57
507	20250213	114800	7032616800	55800	55800	55800	55700	120
508	20250213	114700	7025927400	55700	55700	55800	55700	133
509	20250213	114600	7018519200	55800	55700	55800	55700	42
510	20250213	114500	7016177000	55800	55700	55800	55700	235
511	20250213	114400	7003069200	55800	55800	55800	55700	214
512	20250213	114300	6991147500	55700	55700	55800	55700	90
513	20250213	114200	6986131300	55800	55700	55800	55700	156
514	20250213	114100	6977431800	55800	55700	55800	55700	214
515	20250213	114000	6965499400	55700	55800	55800	55700	198
516	20250213	113900	6954464700	55700	55800	55800	55700	1326
517	20250213	113800	6880478100	55900	55800	55900	55800	126
518	20250213	113700	6873445400	55800	55900	55900	55800	74
519	20250213	113600	6869312800	55900	55900	55900	55800	341
520	20250213	113500	6850259200	55900	55900	55900	55800	274
521	20250213	113400	6834945500	55900	55900	55900	55800	293
522	20250213	113300	6818572200	55800	55900	55900	55800	226
523	20250213	113200	6805944800	55900	55900	56000	55800	864
524	20250213	113100	6757655700	55900	56000	56000	55900	300
525	20250213	113000	6740878700	55900	55900	56000	55900	114
526	20250213	112900	6734500900	55900	55900	56000	55900	97
527	20250213	112800	6729078300	56000	56000	56000	55900	274
528	20250213	112700	6713753800	55900	55900	56000	55900	159
529	20250213	112600	6704858600	56000	55900	56000	55900	34
530	20250213	112500	6702957600	55900	56000	56000	55900	636
531	20250213	112400	6667352700	56100	56000	56100	56000	754
532	20250213	112300	6625115300	56100	56100	56200	56100	969
533	20250213	112200	6570754200	56100	56100	56100	56000	313
534	20250213	112100	6553196700	56100	56100	56200	56000	513
535	20250213	112000	6524415800	56100	56000	56200	56000	2181
536	20250213	111900	6402063000	56000	55900	56100	55900	1787
537	20250213	111800	6302031100	55900	55900	56000	55900	117
538	20250213	111700	6295483600	55900	55900	56000	55900	365
539	20250213	111600	6275079400	56000	55900	56000	55900	66
540	20250213	111500	6271388300	55900	55800	55900	55800	476
541	20250213	111400	6244781000	55800	55800	55900	55800	263
542	20250213	111300	6230104500	55900	55800	55900	55800	220
543	20250213	111200	6217812900	55900	55800	55900	55800	268
544	20250213	111100	6202836000	55800	55700	55800	55700	518
545	20250213	111000	6173933200	55700	55700	55800	55700	222
546	20250213	110900	6161567000	55700	55600	55800	55600	386
547	20250213	110800	6140061900	55700	55600	55700	55600	94
548	20250213	110700	6134832100	55600	55500	55600	55500	1525
549	20250213	110600	6050132900	55500	55600	55700	55500	551
550	20250213	110500	6019495600	55700	55600	55700	55600	128
551	20250213	110400	6012377000	55700	55700	55700	55600	712
552	20250213	110300	5972747800	55700	55800	55800	55700	132
553	20250213	110200	5965388600	55800	55700	55800	55700	57
554	20250213	110100	5962212900	55800	55800	55800	55700	333
555	20250213	110000	5943634700	55800	55700	55800	55600	425
556	20250213	105900	5919934500	55700	55700	55700	55600	337
557	20250213	105800	5901166200	55700	55600	55700	55600	247
558	20250213	105700	5887430200	55700	55600	55700	55600	243
559	20250213	105600	5873898400	55600	55700	55800	55600	536
560	20250213	105500	5844045800	55600	55700	55700	55600	146
561	20250213	105400	5835919600	55600	55600	55700	55600	63
562	20250213	105300	5832415500	55700	55600	55700	55600	98
563	20250213	105200	5826964800	55700	55600	55700	55500	1116
564	20250213	105100	5764915900	55600	55500	55600	55500	311
565	20250213	105000	5747625600	55500	55600	55600	55500	140
566	20250213	104900	5739852800	55500	55600	55600	55500	317
567	20250213	104800	5722252000	55500	55600	55600	55500	73
568	20250213	104700	5718195400	55600	55600	55600	55500	437
569	20250213	104600	5693898500	55500	55500	55600	55500	202
570	20250213	104500	5682676200	55500	55400	55600	55400	420
571	20250213	104400	5659364000	55500	55400	55500	55400	42
572	20250213	104300	5657034800	55400	55400	55500	55400	1621
573	20250213	104200	5567229600	55400	55500	55500	55400	97
574	20250213	104100	5561846700	55400	55500	55500	55400	109
575	20250213	104000	5555806500	55500	55600	55600	55400	118
576	20250213	103900	5549257000	55500	55500	55600	55400	192
577	20250213	103800	5538600000	55500	55400	55500	55400	144
578	20250213	103700	5530620600	55600	55500	55600	55400	1063
579	20250213	103600	5471624500	55600	55600	55700	55500	235
580	20250213	103500	5458575000	55600	55700	55700	55500	452
581	20250213	103400	5433412000	55700	55600	55700	55500	103
582	20250213	103300	5427687100	55600	55600	55700	55600	175
583	20250213	103200	5417948900	55600	55700	55800	55600	1176
584	20250213	103100	5352499800	55700	55800	55900	55700	252
585	20250213	103000	5338439200	55900	55900	55900	55700	409
586	20250213	102900	5315615800	55900	56000	56000	55800	2151
587	20250213	102800	5195372000	56000	55900	56000	55900	24
588	20250213	102700	5194029300	55900	56000	56000	55900	259
589	20250213	102600	5179530200	56000	56000	56000	55900	1107
590	20250213	102500	5117549800	55900	56000	56000	55900	499
591	20250213	102400	5089609600	56000	55900	56000	55900	2648
592	20250213	102300	4941329400	56000	56000	56000	55900	20
593	20250213	102200	4940210200	55900	55900	55900	55800	313
594	20250213	102100	4922717400	55900	55800	56000	55800	1957
595	20250213	102000	4813390600	55800	55700	55800	55700	462
596	20250213	101900	4787616800	55700	55700	55800	55700	454
597	20250213	101800	4762327500	55700	55700	55800	55700	283
598	20250213	101700	4746547900	55700	55700	55700	55700	531
599	20250213	101600	4716971200	55700	55700	55800	55700	341
600	20250213	101500	4697963400	55700	55700	55800	55700	581
601	20250213	101400	4665558900	55700	55700	55800	55700	147
602	20250213	101300	4657359500	55800	55700	55800	55700	50
603	20250213	101200	4654569700	55800	55700	55800	55700	366
604	20250213	101100	4634177600	55700	55700	55800	55700	240
605	20250213	101000	4620807100	55800	55800	55800	55700	124
606	20250213	100900	4613888700	55800	55900	55900	55800	586
607	20250213	100800	4581185900	55900	55700	55900	55700	788
608	20250213	100700	4537215500	55700	55700	55700	55600	865
609	20250213	100600	4489035400	55600	55500	55700	55500	1601
610	20250213	100500	4399974000	55500	55600	55600	55500	603
611	20250213	100400	4366505800	55600	55700	55700	55500	267
612	20250213	100300	4351661600	55700	55600	55700	55600	410
613	20250213	100200	4328849100	55700	55600	55700	55600	258
614	20250213	100100	4314497200	55600	55600	55700	55600	806
615	20250213	100000	4269668000	55600	55700	55700	55600	654
616	20250213	095900	4233300600	55700	55600	55700	55600	167
617	20250213	095800	4223999900	55800	55500	55800	55500	2308
618	20250213	095700	4095695400	55400	55400	55500	55400	117
619	20250213	095600	4089207600	55400	55400	55500	55400	228
620	20250213	095500	4076574200	55400	55500	55500	55400	130
621	20250213	095400	4069360700	55500	55400	55500	55400	75
622	20250213	095300	4065201300	55400	55500	55500	55400	1020
623	20250213	095200	4008693000	55400	55500	55500	55400	132
624	20250213	095100	4001379600	55500	55500	55500	55400	103
625	20250213	095000	3995663400	55500	55500	55500	55400	623
626	20250213	094900	3961087100	55500	55400	55600	55400	895
627	20250213	094800	3911410400	55400	55500	55500	55300	634
628	20250213	094700	3876281600	55500	55400	55500	55300	847
629	20250213	094600	3829357100	55400	55300	55400	55300	82
630	20250213	094500	3824816600	55300	55400	55400	55300	451
631	20250213	094400	3799874800	55400	55400	55400	55300	179
632	20250213	094300	3789971800	55400	55300	55400	55300	49
633	20250213	094200	3787261100	55300	55300	55300	55200	389
634	20250213	094100	3765753000	55300	55400	55400	55300	284
635	20250213	094000	3750033400	55400	55400	55500	55300	436
636	20250213	093900	3725872400	55400	55500	55500	55400	377
637	20250213	093800	3704979100	55400	55500	55500	55400	144
638	20250213	093700	3696997900	55500	55300	55600	55300	324
639	20250213	093600	3679047100	55500	55500	55500	55300	215
640	20250213	093500	3667122100	55300	55300	55600	55300	29
641	20250213	093400	3665515400	55400	55600	55600	55400	264
642	20250213	093300	3650883000	55700	55500	55800	55200	3367
643	20250213	093200	3464339200	55500	55400	55500	55400	394
644	20250213	093100	3442490900	55400	55400	55600	55300	299
645	20250213	093000	3425924400	55600	55400	55600	55400	2231
646	20250213	092900	3302176000	55400	55300	55500	55300	1164
647	20250213	092800	3237696200	55300	55300	55400	55300	246
648	20250213	092700	3224086400	55300	55200	55400	55200	1965
649	20250213	092600	3115354500	55200	55300	55300	55200	262
650	20250213	092500	3100885400	55300	55200	55300	55200	491
651	20250213	092400	3073769800	55200	55300	55400	55000	2941
652	20250213	092300	2911647800	55300	55200	55300	55100	1120
653	20250213	092200	2849732600	55200	55300	55400	55200	619
654	20250213	092100	2815537200	55300	55300	55400	55200	1227
655	20250213	092000	2747681600	55300	55100	55300	55100	434
656	20250213	091900	2723732600	55100	55200	55300	55100	1959
657	20250213	091800	2615589300	55200	55000	55200	54900	2270
658	20250213	091700	2490743800	55000	54800	55000	54700	2365
659	20250213	091600	2361010100	54800	54800	54900	54800	988
660	20250213	091500	2306867400	54900	55100	55200	54800	3538
661	20250213	091400	2112215500	55100	55300	55400	55100	5272
662	20250213	091300	1820990900	55300	55500	55500	55300	708
663	20250213	091200	1781736400	55500	55500	55500	55400	1261
664	20250213	091100	1711837000	55500	55400	55600	55300	5146
665	20250213	091000	1426453300	55400	55600	55600	55400	3049
666	20250213	090900	1257187200	55600	55600	55600	55500	431
667	20250213	090800	1233249600	55500	55600	55700	55500	737
668	20250213	090700	1192313800	55600	55300	55600	55300	935
669	20250213	090600	1140488100	55300	55300	55400	55200	1022
670	20250213	090500	1083976500	55300	55500	55500	55300	945
671	20250213	090400	1031702700	55500	55700	55700	55300	4159
672	20250213	090300	800498800	55600	55400	55800	55300	1333
673	20250213	090200	726610600	55400	55300	55400	55200	1967
674	20250213	090100	617951300	55300	55700	55700	55200	3686
675	20250213	090000	413694700	55800	56000	56000	55600	7396