KissMeData/128940/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	202400	13217370000	257500	257500	257500	257500	1708
3	20250207	202300	13217370000	257500	257500	257500	257500	0
4	20250207	202200	13217370000	257500	257500	257500	257500	0
5	20250207	202100	13217370000	257500	257500	257500	257500	0
6	20250207	202000	13217370000	257500	257500	257500	257500	0
7	20250207	201900	13217370000	257500	257500	257500	257500	0
8	20250207	201800	13217370000	257500	257500	257500	257500	0
9	20250207	201700	13217370000	257500	257500	257500	257500	0
10	20250207	201600	13217370000	257500	257500	257500	257500	0
11	20250207	201500	13217370000	257500	257500	257500	257500	0
12	20250207	201400	13217370000	257500	257500	257500	257500	0
13	20250207	201300	13217370000	257500	257500	257500	257500	0
14	20250207	201200	13217370000	257500	257500	257500	257500	0
15	20250207	201100	13217370000	257500	257500	257500	257500	0
16	20250207	201000	13217370000	257500	257500	257500	257500	0
17	20250207	200900	13217370000	257500	257500	257500	257500	0
18	20250207	200800	13217370000	257500	257500	257500	257500	0
19	20250207	200700	13217370000	257500	257500	257500	257500	0
20	20250207	200600	13217370000	257500	257500	257500	257500	0
21	20250207	200500	13217370000	257500	257500	257500	257500	0
22	20250207	200400	13217370000	257500	257500	257500	257500	0
23	20250207	200300	13217370000	257500	257500	257500	257500	0
24	20250207	200200	13217370000	257500	257500	257500	257500	0
25	20250207	200100	13217370000	257500	257500	257500	257500	0
26	20250207	200000	13217370000	257500	257500	257500	257500	0
27	20250207	195900	13217370000	257500	257500	257500	257500	0
28	20250207	195800	13217370000	257500	257500	257500	257500	0
29	20250207	195700	13217370000	257500	257500	257500	257500	0
30	20250207	195600	13217370000	257500	257500	257500	257500	0
31	20250207	195500	13217370000	257500	257500	257500	257500	0
32	20250207	195400	13217370000	257500	257500	257500	257500	1708
33	20250207	195300	13217370000	257500	257500	257500	257500	0
34	20250207	195200	13217370000	257500	257500	257500	257500	0
35	20250207	195100	13217370000	257500	257500	257500	257500	0
36	20250207	195000	13217370000	257500	257500	257500	257500	0
37	20250207	194900	13217370000	257500	257500	257500	257500	0
38	20250207	194800	13217370000	257500	257500	257500	257500	0
39	20250207	194700	13217370000	257500	257500	257500	257500	0
40	20250207	194600	13217370000	257500	257500	257500	257500	0
41	20250207	194500	13217370000	257500	257500	257500	257500	0
42	20250207	194400	13217370000	257500	257500	257500	257500	0
43	20250207	194300	13217370000	257500	257500	257500	257500	0
44	20250207	194200	13217370000	257500	257500	257500	257500	0
45	20250207	194100	13217370000	257500	257500	257500	257500	0
46	20250207	194000	13217370000	257500	257500	257500	257500	0
47	20250207	193900	13217370000	257500	257500	257500	257500	0
48	20250207	193800	13217370000	257500	257500	257500	257500	0
49	20250207	193700	13217370000	257500	257500	257500	257500	0
50	20250207	193600	13217370000	257500	257500	257500	257500	0
51	20250207	193500	13217370000	257500	257500	257500	257500	0
52	20250207	193400	13217370000	257500	257500	257500	257500	0
53	20250207	193300	13217370000	257500	257500	257500	257500	0
54	20250207	193200	13217370000	257500	257500	257500	257500	0
55	20250207	193100	13217370000	257500	257500	257500	257500	0
56	20250207	193000	13217370000	257500	257500	257500	257500	0
57	20250207	192900	13217370000	257500	257500	257500	257500	0
58	20250207	192800	13217370000	257500	257500	257500	257500	0
59	20250207	192700	13217370000	257500	257500	257500	257500	0
60	20250207	192600	13217370000	257500	257500	257500	257500	0
61	20250207	192500	13217370000	257500	257500	257500	257500	0
62	20250207	192400	13217370000	257500	257500	257500	257500	1708
63	20250207	192300	13217370000	257500	257500	257500	257500	0
64	20250207	192200	13217370000	257500	257500	257500	257500	0
65	20250207	192100	13217370000	257500	257500	257500	257500	0
66	20250207	192000	13217370000	257500	257500	257500	257500	0
67	20250207	191900	13217370000	257500	257500	257500	257500	0
68	20250207	191800	13217370000	257500	257500	257500	257500	0
69	20250207	191700	13217370000	257500	257500	257500	257500	0
70	20250207	191600	13217370000	257500	257500	257500	257500	0
71	20250207	191500	13217370000	257500	257500	257500	257500	0
72	20250207	191400	13217370000	257500	257500	257500	257500	0
73	20250207	191300	13217370000	257500	257500	257500	257500	0
74	20250207	191200	13217370000	257500	257500	257500	257500	0
75	20250207	191100	13217370000	257500	257500	257500	257500	0
76	20250207	191000	13217370000	257500	257500	257500	257500	0
77	20250207	190900	13217370000	257500	257500	257500	257500	0
78	20250207	190800	13217370000	257500	257500	257500	257500	0
79	20250207	190700	13217370000	257500	257500	257500	257500	0
80	20250207	190600	13217370000	257500	257500	257500	257500	0
81	20250207	190500	13217370000	257500	257500	257500	257500	0
82	20250207	190400	13217370000	257500	257500	257500	257500	0
83	20250207	190300	13217370000	257500	257500	257500	257500	0
84	20250207	190200	13217370000	257500	257500	257500	257500	0
85	20250207	190100	13217370000	257500	257500	257500	257500	0
86	20250207	190000	13217370000	257500	257500	257500	257500	0
87	20250207	185900	13217370000	257500	257500	257500	257500	0
88	20250207	185800	13217370000	257500	257500	257500	257500	0
89	20250207	185700	13217370000	257500	257500	257500	257500	0
90	20250207	185600	13217370000	257500	257500	257500	257500	0
91	20250207	185500	13217370000	257500	257500	257500	257500	0
92	20250207	185400	13217370000	257500	257500	257500	257500	1708
93	20250207	185300	13217370000	257500	257500	257500	257500	0
94	20250207	185200	13217370000	257500	257500	257500	257500	0
95	20250207	185100	13217370000	257500	257500	257500	257500	0
96	20250207	185000	13217370000	257500	257500	257500	257500	0
97	20250207	184900	13217370000	257500	257500	257500	257500	0
98	20250207	184800	13217370000	257500	257500	257500	257500	0
99	20250207	184700	13217370000	257500	257500	257500	257500	0
100	20250207	184600	13217370000	257500	257500	257500	257500	0
101	20250207	184500	13217370000	257500	257500	257500	257500	0
102	20250207	184400	13217370000	257500	257500	257500	257500	0
103	20250207	184300	13217370000	257500	257500	257500	257500	0
104	20250207	184200	13217370000	257500	257500	257500	257500	0
105	20250207	184100	13217370000	257500	257500	257500	257500	0
106	20250207	184000	13217370000	257500	257500	257500	257500	0
107	20250207	183900	13217370000	257500	257500	257500	257500	0
108	20250207	183800	13217370000	257500	257500	257500	257500	0
109	20250207	183700	13217370000	257500	257500	257500	257500	0
110	20250207	183600	13217370000	257500	257500	257500	257500	0
111	20250207	183500	13217370000	257500	257500	257500	257500	0
112	20250207	183400	13217370000	257500	257500	257500	257500	0
113	20250207	183300	13217370000	257500	257500	257500	257500	0
114	20250207	183200	13217370000	257500	257500	257500	257500	0
115	20250207	183100	13217370000	257500	257500	257500	257500	0
116	20250207	183000	13217370000	257500	257500	257500	257500	0
117	20250207	182900	13217370000	257500	257500	257500	257500	0
118	20250207	182800	13217370000	257500	257500	257500	257500	0
119	20250207	182700	13217370000	257500	257500	257500	257500	0
120	20250207	182600	13217370000	257500	257500	257500	257500	0
121	20250207	182500	13217370000	257500	257500	257500	257500	0
122	20250207	182400	13217370000	257500	257500	257500	257500	1708
123	20250207	182300	13217370000	257500	257500	257500	257500	0
124	20250207	182200	13217370000	257500	257500	257500	257500	0
125	20250207	182100	13217370000	257500	257500	257500	257500	0
126	20250207	182000	13217370000	257500	257500	257500	257500	0
127	20250207	181900	13217370000	257500	257500	257500	257500	0
128	20250207	181800	13217370000	257500	257500	257500	257500	0
129	20250207	181700	13217370000	257500	257500	257500	257500	0
130	20250207	181600	13217370000	257500	257500	257500	257500	0
131	20250207	181500	13217370000	257500	257500	257500	257500	0
132	20250207	181400	13217370000	257500	257500	257500	257500	0
133	20250207	181300	13217370000	257500	257500	257500	257500	0
134	20250207	181200	13217370000	257500	257500	257500	257500	0
135	20250207	181100	13217370000	257500	257500	257500	257500	0
136	20250207	181000	13217370000	257500	257500	257500	257500	0
137	20250207	180900	13217370000	257500	257500	257500	257500	0
138	20250207	180800	13217370000	257500	257500	257500	257500	0
139	20250207	180700	13217370000	257500	257500	257500	257500	0
140	20250207	180600	13217370000	257500	257500	257500	257500	0
141	20250207	180500	13217370000	257500	257500	257500	257500	0
142	20250207	180400	13217370000	257500	257500	257500	257500	0
143	20250207	180300	13217370000	257500	257500	257500	257500	0
144	20250207	180200	13217370000	257500	257500	257500	257500	0
145	20250207	180100	13217370000	257500	257500	257500	257500	0
146	20250207	180000	13217370000	257500	257500	257500	257500	0
147	20250207	175900	13217370000	257500	257500	257500	257500	0
148	20250207	175800	13217370000	257500	257500	257500	257500	0
149	20250207	175700	13217370000	257500	257500	257500	257500	0
150	20250207	175600	13217370000	257500	257500	257500	257500	0
151	20250207	175500	13217370000	257500	257500	257500	257500	0
152	20250207	175400	13217370000	257500	257500	257500	257500	1708
153	20250207	175300	13217370000	257500	257500	257500	257500	0
154	20250207	175200	13217370000	257500	257500	257500	257500	0
155	20250207	175100	13217370000	257500	257500	257500	257500	0
156	20250207	175000	13217370000	257500	257500	257500	257500	0
157	20250207	174900	13217370000	257500	257500	257500	257500	0
158	20250207	174800	13217370000	257500	257500	257500	257500	0
159	20250207	174700	13217370000	257500	257500	257500	257500	0
160	20250207	174600	13217370000	257500	257500	257500	257500	0
161	20250207	174500	13217370000	257500	257500	257500	257500	0
162	20250207	174400	13217370000	257500	257500	257500	257500	0
163	20250207	174300	13217370000	257500	257500	257500	257500	0
164	20250207	174200	13217370000	257500	257500	257500	257500	0
165	20250207	174100	13217370000	257500	257500	257500	257500	0
166	20250207	174000	13217370000	257500	257500	257500	257500	0
167	20250207	173900	13217370000	257500	257500	257500	257500	0
168	20250207	173800	13217370000	257500	257500	257500	257500	0
169	20250207	173700	13217370000	257500	257500	257500	257500	0
170	20250207	173600	13217370000	257500	257500	257500	257500	0
171	20250207	173500	13217370000	257500	257500	257500	257500	0
172	20250207	173400	13217370000	257500	257500	257500	257500	0
173	20250207	173300	13217370000	257500	257500	257500	257500	0
174	20250207	173200	13217370000	257500	257500	257500	257500	0
175	20250207	173100	13217370000	257500	257500	257500	257500	0
176	20250207	173000	13217370000	257500	257500	257500	257500	0
177	20250207	172900	13217370000	257500	257500	257500	257500	0
178	20250207	172800	13217370000	257500	257500	257500	257500	0
179	20250207	172700	13217370000	257500	257500	257500	257500	0
180	20250207	172600	13217370000	257500	257500	257500	257500	0
181	20250207	172500	13217370000	257500	257500	257500	257500	0
182	20250207	172400	13217370000	257500	257500	257500	257500	1708
183	20250207	172300	13217370000	257500	257500	257500	257500	0
184	20250207	172200	13217370000	257500	257500	257500	257500	0
185	20250207	172100	13217370000	257500	257500	257500	257500	0
186	20250207	172000	13217370000	257500	257500	257500	257500	0
187	20250207	171900	13217370000	257500	257500	257500	257500	0
188	20250207	171800	13217370000	257500	257500	257500	257500	0
189	20250207	171700	13217370000	257500	257500	257500	257500	0
190	20250207	171600	13217370000	257500	257500	257500	257500	0
191	20250207	171500	13217370000	257500	257500	257500	257500	0
192	20250207	171400	13217370000	257500	257500	257500	257500	0
193	20250207	171300	13217370000	257500	257500	257500	257500	0
194	20250207	171200	13217370000	257500	257500	257500	257500	0
195	20250207	171100	13217370000	257500	257500	257500	257500	0
196	20250207	171000	13217370000	257500	257500	257500	257500	0
197	20250207	170900	13217370000	257500	257500	257500	257500	0
198	20250207	170800	13217370000	257500	257500	257500	257500	0
199	20250207	170700	13217370000	257500	257500	257500	257500	0
200	20250207	170600	13217370000	257500	257500	257500	257500	0
201	20250207	170500	13217370000	257500	257500	257500	257500	0
202	20250207	170400	13217370000	257500	257500	257500	257500	0
203	20250207	170300	13217370000	257500	257500	257500	257500	0
204	20250207	170200	13217370000	257500	257500	257500	257500	0
205	20250207	170100	13217370000	257500	257500	257500	257500	0
206	20250207	170000	13217370000	257500	257500	257500	257500	0
207	20250207	165900	13217370000	257500	257500	257500	257500	0
208	20250207	165800	13217370000	257500	257500	257500	257500	0
209	20250207	165700	13217370000	257500	257500	257500	257500	0
210	20250207	165600	13217370000	257500	257500	257500	257500	0
211	20250207	165500	13217370000	257500	257500	257500	257500	0
212	20250207	165400	13217370000	257500	257500	257500	257500	1708
213	20250207	165300	13217370000	257500	257500	257500	257500	0
214	20250207	165200	13217370000	257500	257500	257500	257500	0
215	20250207	165100	13217370000	257500	257500	257500	257500	0
216	20250207	165000	13217370000	257500	257500	257500	257500	0
217	20250207	164900	13217370000	257500	257500	257500	257500	0
218	20250207	164800	13217370000	257500	257500	257500	257500	0
219	20250207	164700	13217370000	257500	257500	257500	257500	0
220	20250207	164600	13217370000	257500	257500	257500	257500	0
221	20250207	164500	13217370000	257500	257500	257500	257500	0
222	20250207	164400	13217370000	257500	257500	257500	257500	0
223	20250207	164300	13217370000	257500	257500	257500	257500	0
224	20250207	164200	13217370000	257500	257500	257500	257500	0
225	20250207	164100	13217370000	257500	257500	257500	257500	0
226	20250207	164000	13217370000	257500	257500	257500	257500	0
227	20250207	163900	13217370000	257500	257500	257500	257500	0
228	20250207	163800	13217370000	257500	257500	257500	257500	0
229	20250207	163700	13217370000	257500	257500	257500	257500	0
230	20250207	163600	13217370000	257500	257500	257500	257500	0
231	20250207	163500	13217370000	257500	257500	257500	257500	0
232	20250207	163400	13217370000	257500	257500	257500	257500	0
233	20250207	163300	13217370000	257500	257500	257500	257500	0
234	20250207	163200	13217370000	257500	257500	257500	257500	0
235	20250207	163100	13217370000	257500	257500	257500	257500	0
236	20250207	163000	13217370000	257500	257500	257500	257500	0
237	20250207	162900	13217370000	257500	257500	257500	257500	0
238	20250207	162800	13217370000	257500	257500	257500	257500	0
239	20250207	162700	13217370000	257500	257500	257500	257500	0
240	20250207	162600	13217370000	257500	257500	257500	257500	0
241	20250207	162500	13217370000	257500	257500	257500	257500	0
242	20250207	162400	13217370000	257500	257500	257500	257500	1708
243	20250207	162300	13217370000	257500	257500	257500	257500	0
244	20250207	162200	13217370000	257500	257500	257500	257500	0
245	20250207	162100	13217370000	257500	257500	257500	257500	0
246	20250207	162000	13217370000	257500	257500	257500	257500	0
247	20250207	161900	13217370000	257500	257500	257500	257500	0
248	20250207	161800	13217370000	257500	257500	257500	257500	0
249	20250207	161700	13217370000	257500	257500	257500	257500	0
250	20250207	161600	13217370000	257500	257500	257500	257500	0
251	20250207	161500	13217370000	257500	257500	257500	257500	0
252	20250207	161400	13217370000	257500	257500	257500	257500	0
253	20250207	161300	13217370000	257500	257500	257500	257500	0
254	20250207	161200	13217370000	257500	257500	257500	257500	0
255	20250207	161100	13217370000	257500	257500	257500	257500	0
256	20250207	161000	13217370000	257500	257500	257500	257500	0
257	20250207	160900	13217370000	257500	257500	257500	257500	0
258	20250207	160800	13217370000	257500	257500	257500	257500	0
259	20250207	160700	13217370000	257500	257500	257500	257500	0
260	20250207	160600	13217370000	257500	257500	257500	257500	0
261	20250207	160500	13217370000	257500	257500	257500	257500	0
262	20250207	160400	13217370000	257500	257500	257500	257500	0
263	20250207	160300	13217370000	257500	257500	257500	257500	0
264	20250207	160200	13217370000	257500	257500	257500	257500	0
265	20250207	160100	13217370000	257500	257500	257500	257500	0
266	20250207	160000	13217370000	257500	257500	257500	257500	0
267	20250207	155900	13217370000	257500	257500	257500	257500	0
268	20250207	155800	13217370000	257500	257500	257500	257500	0
269	20250207	155700	13217370000	257500	257500	257500	257500	0
270	20250207	155600	13217370000	257500	257500	257500	257500	0
271	20250207	155500	13217370000	257500	257500	257500	257500	0
272	20250207	155400	13217370000	257500	257500	257500	257500	1708
273	20250207	155300	13217370000	257500	257500	257500	257500	0
274	20250207	155200	13217370000	257500	257500	257500	257500	0
275	20250207	155100	13217370000	257500	257500	257500	257500	0
276	20250207	155000	13217370000	257500	257500	257500	257500	0
277	20250207	154900	13217370000	257500	257500	257500	257500	0
278	20250207	154800	13217370000	257500	257500	257500	257500	0
279	20250207	154700	13217370000	257500	257500	257500	257500	0
280	20250207	154600	13217370000	257500	257500	257500	257500	0
281	20250207	154500	13217370000	257500	257500	257500	257500	0
282	20250207	154400	13217370000	257500	257500	257500	257500	0
283	20250207	154300	13217370000	257500	257500	257500	257500	0
284	20250207	154200	13217370000	257500	257500	257500	257500	0
285	20250207	154100	13217370000	257500	257500	257500	257500	0
286	20250207	154000	13217370000	257500	257500	257500	257500	0
287	20250207	153900	13217370000	257500	257500	257500	257500	0
288	20250207	153800	13217370000	257500	257500	257500	257500	0
289	20250207	153700	13217370000	257500	257500	257500	257500	0
290	20250207	153600	13217370000	257500	257500	257500	257500	0
291	20250207	153500	13217370000	257500	257500	257500	257500	0
292	20250207	153400	13217370000	257500	257500	257500	257500	0
293	20250207	153300	13217370000	257500	257500	257500	257500	0
294	20250207	153200	13217370000	257500	257500	257500	257500	0
295	20250207	153100	13217370000	257500	257500	257500	257500	0
296	20250207	153000	13217370000	257500	257500	257500	257500	1708
297	20250207	152900	12777560000	257500	257500	257500	257500	0
298	20250207	152800	12777560000	257500	257500	257500	257500	0
299	20250207	152700	12777560000	257500	257500	257500	257500	0
300	20250207	152600	12777560000	257500	257500	257500	257500	0
301	20250207	152500	12777560000	257500	257500	257500	257500	0
302	20250207	152400	12777560000	257500	257500	257500	257500	0
303	20250207	152300	12777560000	257500	257500	257500	257500	0
304	20250207	152200	12777560000	257500	257500	257500	257500	0
305	20250207	152100	12777560000	257500	257500	257500	257500	0
306	20250207	152000	12777560000	257500	257500	257500	257500	0
307	20250207	151900	12777560000	257500	258000	258000	257500	111
308	20250207	151800	12748968500	257500	258000	258000	257500	24
309	20250207	151700	12742781000	258000	257500	258000	257500	72
310	20250207	151600	12724213000	258000	258000	258000	257500	139
311	20250207	151500	12688392500	258000	257500	258000	257500	41
312	20250207	151400	12677831000	258000	258000	258500	258000	95
313	20250207	151300	12653315500	258000	258500	258500	258000	267
314	20250207	151200	12584425500	258500	258500	258500	258000	44
315	20250207	151100	12573063500	258500	258500	258500	258000	104
316	20250207	151000	12546215500	258000	258500	258500	258000	99
317	20250207	150900	12520637000	258500	258500	258500	258000	79
318	20250207	150800	12500226500	258000	258000	258500	258000	31
319	20250207	150700	12492226500	258000	258500	259000	258000	202
320	20250207	150600	12440011000	259000	258500	259000	258000	151
321	20250207	150500	12400979500	259000	258500	259000	258500	84
322	20250207	150400	12379253000	258500	258500	259000	258500	50
323	20250207	150300	12366316000	258500	259000	259000	258500	51
324	20250207	150200	12353132000	259000	258500	259000	258500	135
325	20250207	150100	12318216000	258500	258500	258500	258000	78
326	20250207	150000	12298066000	258500	258000	258500	258000	90
327	20250207	145900	12274814000	258500	258500	258500	258000	56
328	20250207	145800	12260349500	258000	258500	258500	258000	99
329	20250207	145700	12234779000	258500	258000	258500	257500	50
330	20250207	145600	12221873500	258000	258000	258000	257500	155
331	20250207	145500	12181910000	258000	258000	258500	257500	113
332	20250207	145400	12152754500	258000	258000	258000	257500	157
333	20250207	145300	12112264500	258000	258000	258000	257500	93
334	20250207	145200	12088281500	258000	258500	258500	257500	67
335	20250207	145100	12070999500	257500	258500	258500	257500	71
336	20250207	145000	12052679000	257500	257500	258500	257500	92
337	20250207	144900	12028941500	257500	258000	258500	257500	96
338	20250207	144800	12004189000	258000	258000	258500	258000	83
339	20250207	144700	11982746500	258500	259000	259000	258000	203
340	20250207	144600	11930275500	259000	258000	259000	258000	114
341	20250207	144500	11900814500	258000	258000	258500	257500	182
342	20250207	144400	11853865000	258000	258000	258500	258000	37
343	20250207	144300	11844311000	258000	258500	258500	257500	146
344	20250207	144200	11806626000	258500	258500	258500	258000	44
345	20250207	144100	11795263000	258000	258000	258500	258000	81
346	20250207	144000	11774351000	258000	258000	258000	257500	65
347	20250207	143900	11757592500	258000	259000	259000	257500	62
348	20250207	143800	11741602000	259000	258500	259000	257500	180
349	20250207	143700	11695181000	258000	258500	258500	258000	348
350	20250207	143600	11605329500	258000	258500	258500	258000	63
351	20250207	143500	11589056000	258500	258000	258500	258000	46
352	20250207	143400	11577176500	258000	258500	258500	258000	61
353	20250207	143300	11561421500	258000	259000	259000	258000	361
354	20250207	143200	11468094000	258500	258500	259000	258500	91
355	20250207	143100	11444556500	259000	258500	259000	258500	77
356	20250207	143000	11424625500	258500	259000	259000	258500	52
357	20250207	142900	11411169500	259000	259000	259000	258500	72
358	20250207	142800	11392536500	259000	259000	259000	258500	69
359	20250207	142700	11374677000	259000	259000	259000	258500	59
360	20250207	142600	11359406500	258500	258500	259000	258500	51
361	20250207	142500	11346209500	258500	259000	259000	258500	52
362	20250207	142400	11332753000	258500	258500	259000	258500	115
363	20250207	142300	11302983500	258500	259000	259000	258500	121
364	20250207	142200	11271661500	259000	258000	259000	258000	114
365	20250207	142100	11242231000	259000	259000	259000	258000	78
366	20250207	142000	11222052000	259000	258500	259000	258000	46
367	20250207	141900	11210162000	258000	258500	259000	258000	112
368	20250207	141800	11181228000	258500	258500	258500	258000	39
369	20250207	141700	11171157500	258000	258000	258500	258000	90
370	20250207	141600	11147924500	258000	259500	259500	258000	187
371	20250207	141500	11099574500	259500	258500	259500	258500	63
372	20250207	141400	11083260000	259000	258500	259500	258500	102
373	20250207	141300	11056834000	259000	259000	259500	258500	102
374	20250207	141200	11030424000	259500	259500	259500	259000	64
375	20250207	141100	11013833000	259000	259000	259500	259000	83
376	20250207	141000	10992323000	259500	259500	260000	259000	74
377	20250207	140900	10973130500	259500	259000	259500	258500	83
378	20250207	140800	10951638500	259000	259000	259000	258500	89
379	20250207	140700	10928602000	258500	259000	259000	258500	82
380	20250207	140600	10907380500	258500	258500	259000	258500	51
381	20250207	140500	10894187000	259000	258500	259500	258500	75
382	20250207	140400	10874774000	259000	258500	259000	258500	82
383	20250207	140300	10853551500	259000	259500	259500	258500	65
384	20250207	140200	10836725500	259500	259000	259500	258500	67
385	20250207	140100	10819374500	259000	259500	259500	258500	51
386	20250207	140000	10806175000	258500	259000	259500	258500	91
387	20250207	135900	10782618500	259000	259000	259000	258500	95
388	20250207	135800	10758039500	258500	259500	259500	258500	74
389	20250207	135700	10738883500	258500	258500	259500	258500	110
390	20250207	135600	10710379000	259000	258500	259500	258500	56
391	20250207	135500	10695881000	258500	259500	259500	258500	111
392	20250207	135400	10667134000	258500	259500	259500	258500	135
393	20250207	135300	10632159500	259500	259500	259500	259000	48
394	20250207	135200	10619715000	259500	259000	259500	258500	73
395	20250207	135100	10600813000	258500	259000	259000	258500	44
396	20250207	135000	10589422500	259000	259500	260000	258500	397
397	20250207	134900	10486519000	259500	259000	259500	259000	30
398	20250207	134800	10478744000	259500	259500	259500	259000	179
399	20250207	134700	10432339000	259500	259500	259500	259500	43
400	20250207	134600	10421180500	259500	259500	259500	259500	25
401	20250207	134500	10414693000	259500	259500	259500	259000	64
402	20250207	134400	10398086000	259500	259500	259500	258500	317
403	20250207	134300	10316124500	259500	259500	259500	259000	181
404	20250207	134200	10269203000	259000	258500	259500	258500	21
405	20250207	134100	10263760500	259500	259500	259500	259000	551
406	20250207	134000	10121040000	259500	259500	259500	259000	64
407	20250207	133900	10104434500	259500	259500	259500	259000	48
408	20250207	133800	10091979000	259500	260000	260000	259500	295
409	20250207	133700	10015394500	260000	260000	260000	260000	78
410	20250207	133600	9995114500	260000	260000	260000	259500	45
411	20250207	133500	9983415000	260000	260000	260000	260000	64
412	20250207	133400	9966775000	260000	260000	260000	259500	20
413	20250207	133300	9961576000	260000	259500	260000	259500	52
414	20250207	133200	9948057500	260000	260000	260000	260000	30
415	20250207	133100	9940257500	260000	260000	260500	259500	108
416	20250207	133000	9912170500	260000	260500	260500	260000	389
417	20250207	132900	9811015500	260500	260500	260500	260000	125
418	20250207	132800	9778507000	260500	260500	260500	260500	73
419	20250207	132700	9759490500	260500	260500	260500	260000	100
420	20250207	132600	9733441000	260500	260500	260500	260500	122
421	20250207	132500	9701660000	260500	260000	260500	260000	13
422	20250207	132400	9698274000	260000	260000	260500	260000	64
423	20250207	132300	9681612000	260500	260000	260500	260000	68
424	20250207	132200	9663905500	260500	260000	260500	260000	166
425	20250207	132100	9620663000	260000	260500	260500	260000	107
426	20250207	132000	9592810000	260500	260000	260500	260000	38
427	20250207	131900	9582917500	260000	260500	260500	260000	35
428	20250207	131800	9573811000	260500	260500	260500	260000	66
429	20250207	131700	9556621500	260500	260500	260500	260000	45
430	20250207	131600	9544902000	260500	260000	260500	260000	124
431	20250207	131500	9512644500	260500	260000	260500	260000	200
432	20250207	131400	9460641000	260000	260000	260000	259500	66
433	20250207	131300	9443481500	260000	260000	260000	260000	27
434	20250207	131200	9436461500	260000	260000	260000	260000	46
435	20250207	131100	9424501500	260000	260000	260000	259500	99
436	20250207	131000	9398762000	260000	260000	260000	259500	36
437	20250207	130900	9389405000	260000	260000	260000	259000	233
438	20250207	130800	9328830000	259000	260000	260000	259000	30
439	20250207	130700	9321035000	260000	260000	260000	259500	71
440	20250207	130600	9302596500	260000	259500	260000	259000	57
441	20250207	130500	9287797500	259500	260000	260000	259500	15
442	20250207	130400	9283898500	260000	260000	260000	260000	47
443	20250207	130300	9271678500	259000	260000	260000	259000	77
444	20250207	130200	9251689500	260000	260000	260000	260000	48
445	20250207	130100	9239209500	260000	259500	260000	259000	54
446	20250207	130000	9225213000	259500	259500	260000	259500	66
447	20250207	125900	9208075500	260000	260000	260000	259500	165
448	20250207	125800	9165236500	260000	260000	260000	260000	18
449	20250207	125700	9160556500	260000	260500	260500	260000	81
450	20250207	125600	9139491000	259500	260000	260000	259500	64
451	20250207	125500	9122856000	260500	259500	260500	259500	53
452	20250207	125400	9109072000	260000	260000	260000	259500	848
453	20250207	125300	8888592500	259500	260000	260000	259500	65
454	20250207	125200	8871721000	260000	259500	260000	259500	57
455	20250207	125100	8856924500	259500	259500	259500	259000	87
456	20250207	125000	8834348500	259500	259500	259500	259500	47
457	20250207	124900	8822152000	259500	259500	259500	259000	21
458	20250207	124800	8816703000	259500	259500	259500	259500	48
459	20250207	124700	8804247000	259500	259500	259500	259500	98
460	20250207	124600	8778816000	259500	259500	259500	259500	30
461	20250207	124500	8771031000	259500	259500	259500	259500	28
462	20250207	124400	8763765000	259500	259500	260000	259000	18
463	20250207	124300	8759094000	259500	259500	260000	259000	110
464	20250207	124200	8730544000	259500	259500	259500	259500	121
465	20250207	124100	8699144500	259500	259500	259500	259500	20
466	20250207	124000	8693954500	259500	259500	259500	259500	52
467	20250207	123900	8680460500	259000	259500	259500	259000	210
468	20250207	123800	8625969000	259000	259000	259500	259000	52
469	20250207	123700	8612483000	259500	259000	259500	259000	95
470	20250207	123600	8587857000	259000	259500	259500	259000	25
471	20250207	123500	8581379500	259000	259000	259500	258000	171
472	20250207	123400	8537117500	259500	259500	259500	259500	24
473	20250207	123300	8530889500	259500	259000	259500	259000	118
474	20250207	123200	8500318000	259500	259500	259500	259500	26
475	20250207	123100	8493571000	259500	259000	259500	259000	34
476	20250207	123000	8484756000	259500	259000	259500	259000	48
477	20250207	122900	8472313000	259000	259000	259000	258500	121
478	20250207	122800	8441004000	259000	258500	259000	258500	43
479	20250207	122700	8429867500	259000	259000	259000	259000	29
480	20250207	122600	8422356500	259000	259500	259500	258500	124
481	20250207	122500	8390237500	259500	259500	259500	259000	42
482	20250207	122400	8379345000	259500	259500	259500	259000	104
483	20250207	122300	8352386000	259500	259500	259500	259500	46
484	20250207	122200	8340449000	259500	259500	259500	259500	16
485	20250207	122100	8336297000	259500	259500	259500	259500	49
486	20250207	122000	8323581500	259000	259500	259500	259000	30
487	20250207	121900	8315800000	259500	259500	259500	259500	18
488	20250207	121800	8311129000	259500	259000	259500	259000	41
489	20250207	121700	8300490000	259000	259000	259500	259000	271
490	20250207	121600	8230291500	259500	259500	259500	259500	52
491	20250207	121500	8216797500	259500	259500	259500	259500	78
492	20250207	121400	8196556500	259500	259500	259500	259500	49
493	20250207	121300	8183841000	259500	259500	259500	259000	33
494	20250207	121200	8175278000	259500	259500	259500	259500	19
495	20250207	121100	8170347500	259500	259500	259500	259500	39
496	20250207	121000	8160227000	259500	259500	259500	259000	25
497	20250207	120900	8153742000	259500	259500	260000	259500	80
498	20250207	120800	8132981000	259500	259500	259500	259500	50
499	20250207	120700	8120006000	259500	259500	259500	259500	92
500	20250207	120600	8096132000	259500	259500	259500	259000	66
501	20250207	120500	8079006000	259500	259500	259500	259500	25
502	20250207	120400	8072518500	259500	259500	259500	259500	48
503	20250207	120300	8060062500	259000	259500	259500	259000	25
504	20250207	120200	8053575500	259500	259500	259500	259000	17
505	20250207	120100	8049165500	259500	259000	259500	259000	38
506	20250207	120000	8039305500	259000	259500	259500	259000	68
507	20250207	115900	8021664500	259500	259500	259500	259500	52
508	20250207	115800	8008170500	259500	259500	259500	259500	21
509	20250207	115700	8002721000	259500	259500	259500	259000	22
510	20250207	115600	7997012500	259500	259500	259500	259500	54
511	20250207	115500	7982999500	259500	260000	260000	259000	77
512	20250207	115400	7963014000	260000	260000	260000	259500	93
513	20250207	115300	7938855500	260000	260000	260000	259500	9
514	20250207	115200	7936518500	260000	260000	260000	259500	56
515	20250207	115100	7921960500	260000	259500	260000	259500	37
516	20250207	115000	7912347500	259500	260000	260000	259500	106
517	20250207	114900	7884826000	260000	260000	260000	259500	57
518	20250207	114800	7870012000	259500	260000	260000	259500	166
519	20250207	114700	7826923500	260000	259500	260000	259500	26
520	20250207	114600	7820165000	260000	260000	260000	259500	61
521	20250207	114500	7804307000	260000	260000	260000	260000	58
522	20250207	114400	7789227000	260000	260000	260000	259500	77
523	20250207	114300	7769210000	260000	260000	260000	259500	40
524	20250207	114200	7758813500	260000	259500	260000	259500	72
525	20250207	114100	7740111000	259500	260000	260000	259500	38
526	20250207	114000	7730237500	259500	260000	260000	259500	86
527	20250207	113900	7707885000	260000	260000	260000	260000	3
528	20250207	113800	7707105000	260000	260000	260000	259500	45
529	20250207	113700	7695408000	260000	259500	260000	259500	214
530	20250207	113600	7639839000	260000	259500	260000	259500	70
531	20250207	113500	7621645500	260000	260000	260000	260000	67
532	20250207	113400	7604225500	260000	260000	260000	260000	28
533	20250207	113300	7596945500	260000	259500	260000	259500	125
534	20250207	113200	7564507000	259500	259500	259500	259000	87
535	20250207	113100	7541932000	259500	259500	259500	259000	31
536	20250207	113000	7533891000	259500	259500	259500	259000	252
537	20250207	112900	7468508500	259500	259000	259500	259000	43
538	20250207	112800	7457351500	259000	259500	259500	259000	14
539	20250207	112700	7453720000	259500	259500	259500	259000	26
540	20250207	112600	7446974000	259500	259500	259500	258500	91
541	20250207	112500	7423391500	258500	259500	259500	258500	98
542	20250207	112400	7398001000	259000	259500	259500	258500	21
543	20250207	112300	7392555000	259500	258500	259500	258500	92
544	20250207	112200	7368717500	258500	259000	259000	258500	18
545	20250207	112100	7364062500	259000	259000	259000	258500	56
546	20250207	112000	7349560500	259000	258500	259000	258500	64
547	20250207	111900	7332999500	258500	259000	259000	258500	35
548	20250207	111800	7323946500	259000	259000	259000	258500	47
549	20250207	111700	7311774500	259000	259000	259000	259000	23
550	20250207	111600	7305817500	259000	259000	259000	259000	29
551	20250207	111500	7298306500	258500	258000	258500	258000	61
552	20250207	111400	7282539000	258500	258500	258500	258500	37
553	20250207	111300	7272974500	258500	258000	258500	257500	267
554	20250207	111200	7204080500	258500	258500	258500	258000	262
555	20250207	111100	7136432500	258000	258500	258500	258000	56
556	20250207	111000	7121958000	258000	258500	258500	258000	25
557	20250207	110900	7115496500	258500	258500	258500	258000	104
558	20250207	110800	7088640500	258500	258500	258500	258000	71
559	20250207	110700	7070289000	258500	258500	258500	258000	90
560	20250207	110600	7047024500	258500	258000	258500	258000	56
561	20250207	110500	7032550000	258000	258500	258500	258000	32
562	20250207	110400	7024279500	258500	258500	258500	258500	4
563	20250207	110300	7023245500	258500	258500	258500	258000	62
564	20250207	110200	7007220000	258500	258500	258500	258000	33
565	20250207	110100	6998690500	258500	258500	259000	258000	75
566	20250207	110000	6979286500	258500	258500	258500	258000	53
567	20250207	105900	6965590500	258000	259000	259000	258000	357
568	20250207	105800	6873284000	259000	259000	259000	258500	18
569	20250207	105700	6868622500	259000	259000	259000	258500	50
570	20250207	105600	6855675000	259000	259000	259000	258500	156
571	20250207	105500	6815333500	258500	258500	259000	258500	179
572	20250207	105400	6769052000	258500	259000	259000	258500	156
573	20250207	105300	6728651000	259000	259000	259000	259000	18
574	20250207	105200	6723989000	258500	259000	259000	258500	70
575	20250207	105100	6705869500	259000	258500	259000	258500	31
576	20250207	105000	6697841000	259000	259000	259000	259000	11
577	20250207	104900	6694992000	259000	259000	259000	258500	72
578	20250207	104800	6676347000	258500	259000	259500	258500	63
579	20250207	104700	6660030500	259000	259000	259000	258500	218
580	20250207	104600	6603634000	259500	259500	259500	258500	181
581	20250207	104500	6556734000	259500	259500	259500	259000	54
582	20250207	104400	6542741000	259500	259500	259500	259000	37
583	20250207	104300	6533143000	259500	259500	259500	259500	70
584	20250207	104200	6514978000	259500	259500	259500	259000	35
585	20250207	104100	6505900000	259000	258500	259500	258500	14
586	20250207	104000	6502273000	259500	258500	259500	258000	378
587	20250207	103900	6404618000	258500	259000	259000	258500	90
588	20250207	103800	6381339000	258500	259500	259500	258500	115
589	20250207	103700	6351537000	259500	259000	259500	259000	148
590	20250207	103600	6313180500	259000	259500	259500	259000	372
591	20250207	103500	6216815500	259000	259500	259500	259000	100
592	20250207	103400	6190866500	259500	259500	259500	259000	32
593	20250207	103300	6182565500	259500	259500	259500	259500	24
594	20250207	103200	6176337500	259500	259500	259500	259000	53
595	20250207	103100	6162586500	259500	259500	259500	259000	29
596	20250207	103000	6155061500	259500	259500	259500	259500	9
597	20250207	102900	6152726000	259500	259500	260000	259000	98
598	20250207	102800	6127294500	259500	259500	259500	259000	97
599	20250207	102700	6102123500	259500	259500	260000	259500	104
600	20250207	102600	6075135000	260000	259500	260000	259500	81
601	20250207	102500	6054105500	259500	260000	260000	259500	1285
602	20250207	102400	5720378000	259500	260000	260000	259500	63
603	20250207	102300	5704022500	260000	259500	260000	259500	257
604	20250207	102200	5637307500	259500	258500	259500	258500	346
605	20250207	102100	5547651000	259000	259000	259000	258500	45
606	20250207	102000	5536007000	259000	258500	259000	258500	198
607	20250207	101900	5484808000	259000	259500	259500	259000	279
608	20250207	101800	5412538000	259500	259500	259500	259000	148
609	20250207	101700	5374166500	259000	259000	259500	259000	45
610	20250207	101600	5362501000	259000	259500	259500	259000	129
611	20250207	101500	5329028500	259500	259000	259500	259000	44
612	20250207	101400	5317611500	259500	260000	260000	259500	107
613	20250207	101300	5289835500	260000	260000	260000	259500	30
614	20250207	101200	5282036000	259500	260000	260000	259500	51
615	20250207	101100	5268792000	260000	260000	260000	259500	47
616	20250207	101000	5256584500	260000	259500	260000	259000	77
617	20250207	100900	5236597500	260000	260000	260000	259500	138
618	20250207	100800	5200752500	259500	259500	260000	259500	81
619	20250207	100700	5179729000	260000	259500	260000	259500	300
620	20250207	100600	5101873000	259500	259500	260000	259000	134
621	20250207	100500	5067113000	259500	260000	260000	259500	634
622	20250207	100400	4902587000	260000	259500	260000	259500	187
623	20250207	100300	4854045000	260000	260000	260500	259500	542
624	20250207	100200	4713130000	260500	260500	260500	260500	32
625	20250207	100100	4704794000	260000	260500	260500	260000	387
626	20250207	100000	4604133500	260500	260000	261000	260000	277
627	20250207	095900	4531967000	260500	260500	261000	260000	208
628	20250207	095800	4477780000	260500	260000	261000	260000	201
629	20250207	095700	4425419500	260500	260500	260500	260000	179
630	20250207	095600	4378792500	260500	260500	260500	260000	281
631	20250207	095500	4305713000	260500	260000	260500	259500	1225
632	20250207	095400	3987125000	260000	259500	260000	259500	1316
633	20250207	095300	3645553500	259500	259500	259500	259000	250
634	20250207	095200	3580784500	259500	259000	259500	259000	148
635	20250207	095100	3542413000	259500	259500	259500	259000	73
636	20250207	095000	3523485000	259000	259500	259500	259000	207
637	20250207	094900	3469813000	259500	259500	259500	259000	28
638	20250207	094800	3462551000	259500	258500	259500	258500	532
639	20250207	094700	3324858500	259000	258500	259000	258500	122
640	20250207	094600	3293311000	259000	259000	259000	258500	62
641	20250207	094500	3277262500	259000	259000	259000	258500	61
642	20250207	094400	3261469000	258500	259000	259000	258500	132
643	20250207	094300	3227337000	259000	259000	259000	258500	36
644	20250207	094200	3218018000	259000	258500	259000	258500	91
645	20250207	094100	3194484500	258000	258500	259000	258000	144
646	20250207	094000	3157260000	259000	259500	259500	258000	1126
647	20250207	093900	2865657000	259000	259500	259500	259000	199
648	20250207	093800	2814108500	259000	258000	259500	258000	2673
649	20250207	093700	2122950000	257500	258000	258000	257500	227
650	20250207	093600	2064450500	257500	257500	258000	257500	501
651	20250207	093500	1935440500	258000	257500	258000	257500	348
652	20250207	093400	1845782000	257500	257500	257500	257000	35
653	20250207	093300	1836771000	257500	257500	257500	257000	142
654	20250207	093200	1800211500	257500	257500	257500	257500	110
655	20250207	093100	1771886500	257500	257000	257500	257000	61
656	20250207	093000	1756200500	257000	256500	257000	256500	371
657	20250207	092900	1660854000	256500	257000	257000	256500	50
658	20250207	092800	1648005000	257000	257000	257000	256500	22
659	20250207	092700	1642354000	257000	257000	257000	256500	70
660	20250207	092600	1624366500	256500	257000	257000	256500	41
661	20250207	092500	1613831500	257000	256500	257000	256500	96
662	20250207	092400	1589204500	256500	257000	257000	256000	63
663	20250207	092300	1573041500	257000	257000	257500	257000	178
664	20250207	092200	1527294000	257500	256500	257500	256000	799
665	20250207	092100	1321925500	256500	256500	256500	256500	128
666	20250207	092000	1289093500	256500	256500	256500	256000	44
667	20250207	091900	1277818500	256500	256500	256500	256000	55
668	20250207	091800	1263732500	256500	256000	256500	256000	241
669	20250207	091700	1202023500	256000	257000	257000	256000	151
670	20250207	091600	1163334500	257000	256500	257000	256500	244
671	20250207	091500	1100741000	256500	256500	257000	256500	266
672	20250207	091400	1032511000	256500	256500	257000	256500	104
673	20250207	091300	1005829500	256500	256000	256500	256000	286
674	20250207	091200	932495000	256500	256500	256500	256000	105
675	20250207	091100	905564000	256500	257000	257000	256500	74
676	20250207	091000	886580000	257000	257000	257500	256500	361
677	20250207	090900	793834500	256500	255500	256500	255000	710
678	20250207	090800	612056000	255500	255500	255500	255000	27
679	20250207	090700	605160500	255500	255000	255500	255000	54
680	20250207	090600	591366000	255500	256000	256000	255500	51
681	20250207	090500	578334000	255500	256000	256000	255500	78
682	20250207	090400	558393000	256000	255500	256000	255000	72
683	20250207	090300	539992500	255500	255500	255500	255000	108
684	20250207	090200	512409000	255000	254000	255500	254000	1111
685	20250207	090100	230122000	253500	252500	254000	252500	35
686	20250207	090000	221249000	252000	252500	252500	252000	877