KissMeData/189300/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	203600	6189890700	40800	40800	40800	40800	2189
3	20250213	203500	6189890700	40800	40800	40800	40800	0
4	20250213	203400	6189890700	40800	40800	40800	40800	0
5	20250213	203300	6189890700	40800	40800	40800	40800	0
6	20250213	203200	6189890700	40800	40800	40800	40800	0
7	20250213	203100	6189890700	40800	40800	40800	40800	0
8	20250213	203000	6189890700	40800	40800	40800	40800	0
9	20250213	202900	6189890700	40800	40800	40800	40800	0
10	20250213	202800	6189890700	40800	40800	40800	40800	0
11	20250213	202700	6189890700	40800	40800	40800	40800	0
12	20250213	202600	6189890700	40800	40800	40800	40800	0
13	20250213	202500	6189890700	40800	40800	40800	40800	0
14	20250213	202400	6189890700	40800	40800	40800	40800	0
15	20250213	202300	6189890700	40800	40800	40800	40800	0
16	20250213	202200	6189890700	40800	40800	40800	40800	0
17	20250213	202100	6189890700	40800	40800	40800	40800	0
18	20250213	202000	6189890700	40800	40800	40800	40800	0
19	20250213	201900	6189890700	40800	40800	40800	40800	0
20	20250213	201800	6189890700	40800	40800	40800	40800	0
21	20250213	201700	6189890700	40800	40800	40800	40800	0
22	20250213	201600	6189890700	40800	40800	40800	40800	0
23	20250213	201500	6189890700	40800	40800	40800	40800	0
24	20250213	201400	6189890700	40800	40800	40800	40800	0
25	20250213	201300	6189890700	40800	40800	40800	40800	0
26	20250213	201200	6189890700	40800	40800	40800	40800	0
27	20250213	201100	6189890700	40800	40800	40800	40800	0
28	20250213	201000	6189890700	40800	40800	40800	40800	0
29	20250213	200900	6189890700	40800	40800	40800	40800	0
30	20250213	200800	6189890700	40800	40800	40800	40800	0
31	20250213	200700	6189890700	40800	40800	40800	40800	0
32	20250213	200600	6189890700	40800	40800	40800	40800	2189
33	20250213	200500	6189890700	40800	40800	40800	40800	0
34	20250213	200400	6189890700	40800	40800	40800	40800	0
35	20250213	200300	6189890700	40800	40800	40800	40800	0
36	20250213	200200	6189890700	40800	40800	40800	40800	0
37	20250213	200100	6189890700	40800	40800	40800	40800	0
38	20250213	200000	6189890700	40800	40800	40800	40800	0
39	20250213	195900	6189890700	40800	40800	40800	40800	0
40	20250213	195800	6189890700	40800	40800	40800	40800	0
41	20250213	195700	6189890700	40800	40800	40800	40800	0
42	20250213	195600	6189890700	40800	40800	40800	40800	0
43	20250213	195500	6189890700	40800	40800	40800	40800	0
44	20250213	195400	6189890700	40800	40800	40800	40800	0
45	20250213	195300	6189890700	40800	40800	40800	40800	0
46	20250213	195200	6189890700	40800	40800	40800	40800	0
47	20250213	195100	6189890700	40800	40800	40800	40800	0
48	20250213	195000	6189890700	40800	40800	40800	40800	0
49	20250213	194900	6189890700	40800	40800	40800	40800	0
50	20250213	194800	6189890700	40800	40800	40800	40800	0
51	20250213	194700	6189890700	40800	40800	40800	40800	0
52	20250213	194600	6189890700	40800	40800	40800	40800	0
53	20250213	194500	6189890700	40800	40800	40800	40800	0
54	20250213	194400	6189890700	40800	40800	40800	40800	0
55	20250213	194300	6189890700	40800	40800	40800	40800	0
56	20250213	194200	6189890700	40800	40800	40800	40800	0
57	20250213	194100	6189890700	40800	40800	40800	40800	0
58	20250213	194000	6189890700	40800	40800	40800	40800	0
59	20250213	193900	6189890700	40800	40800	40800	40800	0
60	20250213	193800	6189890700	40800	40800	40800	40800	0
61	20250213	193700	6189890700	40800	40800	40800	40800	0
62	20250213	193600	6189890700	40800	40800	40800	40800	2189
63	20250213	193500	6189890700	40800	40800	40800	40800	0
64	20250213	193400	6189890700	40800	40800	40800	40800	0
65	20250213	193300	6189890700	40800	40800	40800	40800	0
66	20250213	193200	6189890700	40800	40800	40800	40800	0
67	20250213	193100	6189890700	40800	40800	40800	40800	0
68	20250213	193000	6189890700	40800	40800	40800	40800	0
69	20250213	192900	6189890700	40800	40800	40800	40800	0
70	20250213	192800	6189890700	40800	40800	40800	40800	0
71	20250213	192700	6189890700	40800	40800	40800	40800	0
72	20250213	192600	6189890700	40800	40800	40800	40800	0
73	20250213	192500	6189890700	40800	40800	40800	40800	0
74	20250213	192400	6189890700	40800	40800	40800	40800	0
75	20250213	192300	6189890700	40800	40800	40800	40800	0
76	20250213	192200	6189890700	40800	40800	40800	40800	0
77	20250213	192100	6189890700	40800	40800	40800	40800	0
78	20250213	192000	6189890700	40800	40800	40800	40800	0
79	20250213	191900	6189890700	40800	40800	40800	40800	0
80	20250213	191800	6189890700	40800	40800	40800	40800	0
81	20250213	191700	6189890700	40800	40800	40800	40800	0
82	20250213	191600	6189890700	40800	40800	40800	40800	0
83	20250213	191500	6189890700	40800	40800	40800	40800	0
84	20250213	191400	6189890700	40800	40800	40800	40800	0
85	20250213	191300	6189890700	40800	40800	40800	40800	0
86	20250213	191200	6189890700	40800	40800	40800	40800	0
87	20250213	191100	6189890700	40800	40800	40800	40800	0
88	20250213	191000	6189890700	40800	40800	40800	40800	0
89	20250213	190900	6189890700	40800	40800	40800	40800	0
90	20250213	190800	6189890700	40800	40800	40800	40800	0
91	20250213	190700	6189890700	40800	40800	40800	40800	0
92	20250213	190600	6189890700	40800	40800	40800	40800	2189
93	20250213	190500	6189890700	40800	40800	40800	40800	0
94	20250213	190400	6189890700	40800	40800	40800	40800	0
95	20250213	190300	6189890700	40800	40800	40800	40800	0
96	20250213	190200	6189890700	40800	40800	40800	40800	0
97	20250213	190100	6189890700	40800	40800	40800	40800	0
98	20250213	190000	6189890700	40800	40800	40800	40800	0
99	20250213	185900	6189890700	40800	40800	40800	40800	0
100	20250213	185800	6189890700	40800	40800	40800	40800	0
101	20250213	185700	6189890700	40800	40800	40800	40800	0
102	20250213	185600	6189890700	40800	40800	40800	40800	0
103	20250213	185500	6189890700	40800	40800	40800	40800	0
104	20250213	185400	6189890700	40800	40800	40800	40800	0
105	20250213	185300	6189890700	40800	40800	40800	40800	0
106	20250213	185200	6189890700	40800	40800	40800	40800	0
107	20250213	185100	6189890700	40800	40800	40800	40800	0
108	20250213	185000	6189890700	40800	40800	40800	40800	0
109	20250213	184900	6189890700	40800	40800	40800	40800	0
110	20250213	184800	6189890700	40800	40800	40800	40800	0
111	20250213	184700	6189890700	40800	40800	40800	40800	0
112	20250213	184600	6189890700	40800	40800	40800	40800	0
113	20250213	184500	6189890700	40800	40800	40800	40800	0
114	20250213	184400	6189890700	40800	40800	40800	40800	0
115	20250213	184300	6189890700	40800	40800	40800	40800	0
116	20250213	184200	6189890700	40800	40800	40800	40800	0
117	20250213	184100	6189890700	40800	40800	40800	40800	0
118	20250213	184000	6189890700	40800	40800	40800	40800	0
119	20250213	183900	6189890700	40800	40800	40800	40800	0
120	20250213	183800	6189890700	40800	40800	40800	40800	0
121	20250213	183700	6189890700	40800	40800	40800	40800	0
122	20250213	183600	6189890700	40800	40800	40800	40800	2189
123	20250213	183500	6189890700	40800	40800	40800	40800	0
124	20250213	183400	6189890700	40800	40800	40800	40800	0
125	20250213	183300	6189890700	40800	40800	40800	40800	0
126	20250213	183200	6189890700	40800	40800	40800	40800	0
127	20250213	183100	6189890700	40800	40800	40800	40800	0
128	20250213	183000	6189890700	40800	40800	40800	40800	0
129	20250213	182900	6189890700	40800	40800	40800	40800	0
130	20250213	182800	6189890700	40800	40800	40800	40800	0
131	20250213	182700	6189890700	40800	40800	40800	40800	0
132	20250213	182600	6189890700	40800	40800	40800	40800	0
133	20250213	182500	6189890700	40800	40800	40800	40800	0
134	20250213	182400	6189890700	40800	40800	40800	40800	0
135	20250213	182300	6189890700	40800	40800	40800	40800	0
136	20250213	182200	6189890700	40800	40800	40800	40800	0
137	20250213	182100	6189890700	40800	40800	40800	40800	0
138	20250213	182000	6189890700	40800	40800	40800	40800	0
139	20250213	181900	6189890700	40800	40800	40800	40800	0
140	20250213	181800	6189890700	40800	40800	40800	40800	0
141	20250213	181700	6189890700	40800	40800	40800	40800	0
142	20250213	181600	6189890700	40800	40800	40800	40800	0
143	20250213	181500	6189890700	40800	40800	40800	40800	0
144	20250213	181400	6189890700	40800	40800	40800	40800	0
145	20250213	181300	6189890700	40800	40800	40800	40800	0
146	20250213	181200	6189890700	40800	40800	40800	40800	0
147	20250213	181100	6189890700	40800	40800	40800	40800	0
148	20250213	181000	6189890700	40800	40800	40800	40800	0
149	20250213	180900	6189890700	40800	40800	40800	40800	0
150	20250213	180800	6189890700	40800	40800	40800	40800	0
151	20250213	180700	6189890700	40800	40800	40800	40800	0
152	20250213	180600	6189890700	40800	40800	40800	40800	2189
153	20250213	180500	6189890700	40800	40800	40800	40800	0
154	20250213	180400	6189890700	40800	40800	40800	40800	0
155	20250213	180300	6189890700	40800	40800	40800	40800	0
156	20250213	180200	6189890700	40800	40800	40800	40800	0
157	20250213	180100	6189890700	40800	40800	40800	40800	0
158	20250213	180000	6189890700	40800	40800	40800	40800	0
159	20250213	175900	6189890700	40800	40800	40800	40800	0
160	20250213	175800	6189890700	40800	40800	40800	40800	0
161	20250213	175700	6189890700	40800	40800	40800	40800	0
162	20250213	175600	6189890700	40800	40800	40800	40800	0
163	20250213	175500	6189890700	40800	40800	40800	40800	0
164	20250213	175400	6189890700	40800	40800	40800	40800	0
165	20250213	175300	6189890700	40800	40800	40800	40800	0
166	20250213	175200	6189890700	40800	40800	40800	40800	0
167	20250213	175100	6189890700	40800	40800	40800	40800	0
168	20250213	175000	6189890700	40800	40800	40800	40800	0
169	20250213	174900	6189890700	40800	40800	40800	40800	0
170	20250213	174800	6189890700	40800	40800	40800	40800	0
171	20250213	174700	6189890700	40800	40800	40800	40800	0
172	20250213	174600	6189890700	40800	40800	40800	40800	0
173	20250213	174500	6189890700	40800	40800	40800	40800	0
174	20250213	174400	6189890700	40800	40800	40800	40800	0
175	20250213	174300	6189890700	40800	40800	40800	40800	0
176	20250213	174200	6189890700	40800	40800	40800	40800	0
177	20250213	174100	6189890700	40800	40800	40800	40800	0
178	20250213	174000	6189890700	40800	40800	40800	40800	0
179	20250213	173900	6189890700	40800	40800	40800	40800	0
180	20250213	173800	6189890700	40800	40800	40800	40800	0
181	20250213	173700	6189890700	40800	40800	40800	40800	0
182	20250213	173600	6189890700	40800	40800	40800	40800	2189
183	20250213	173500	6189890700	40800	40800	40800	40800	0
184	20250213	173400	6189890700	40800	40800	40800	40800	0
185	20250213	173300	6189890700	40800	40800	40800	40800	0
186	20250213	173200	6189890700	40800	40800	40800	40800	0
187	20250213	173100	6189890700	40800	40800	40800	40800	0
188	20250213	173000	6189890700	40800	40800	40800	40800	0
189	20250213	172900	6189890700	40800	40800	40800	40800	0
190	20250213	172800	6189890700	40800	40800	40800	40800	0
191	20250213	172700	6189890700	40800	40800	40800	40800	0
192	20250213	172600	6189890700	40800	40800	40800	40800	0
193	20250213	172500	6189890700	40800	40800	40800	40800	0
194	20250213	172400	6189890700	40800	40800	40800	40800	0
195	20250213	172300	6189890700	40800	40800	40800	40800	0
196	20250213	172200	6189890700	40800	40800	40800	40800	0
197	20250213	172100	6189890700	40800	40800	40800	40800	0
198	20250213	172000	6189890700	40800	40800	40800	40800	0
199	20250213	171900	6189890700	40800	40800	40800	40800	0
200	20250213	171800	6189890700	40800	40800	40800	40800	0
201	20250213	171700	6189890700	40800	40800	40800	40800	0
202	20250213	171600	6189890700	40800	40800	40800	40800	0
203	20250213	171500	6189890700	40800	40800	40800	40800	0
204	20250213	171400	6189890700	40800	40800	40800	40800	0
205	20250213	171300	6189890700	40800	40800	40800	40800	0
206	20250213	171200	6189890700	40800	40800	40800	40800	0
207	20250213	171100	6189890700	40800	40800	40800	40800	0
208	20250213	171000	6189890700	40800	40800	40800	40800	0
209	20250213	170900	6189890700	40800	40800	40800	40800	0
210	20250213	170800	6189890700	40800	40800	40800	40800	0
211	20250213	170700	6189890700	40800	40800	40800	40800	0
212	20250213	170600	6189890700	40800	40800	40800	40800	2189
213	20250213	170500	6189890700	40800	40800	40800	40800	0
214	20250213	170400	6189890700	40800	40800	40800	40800	0
215	20250213	170300	6189890700	40800	40800	40800	40800	0
216	20250213	170200	6189890700	40800	40800	40800	40800	0
217	20250213	170100	6189890700	40800	40800	40800	40800	0
218	20250213	170000	6189890700	40800	40800	40800	40800	0
219	20250213	165900	6189890700	40800	40800	40800	40800	0
220	20250213	165800	6189890700	40800	40800	40800	40800	0
221	20250213	165700	6189890700	40800	40800	40800	40800	0
222	20250213	165600	6189890700	40800	40800	40800	40800	0
223	20250213	165500	6189890700	40800	40800	40800	40800	0
224	20250213	165400	6189890700	40800	40800	40800	40800	0
225	20250213	165300	6189890700	40800	40800	40800	40800	0
226	20250213	165200	6189890700	40800	40800	40800	40800	0
227	20250213	165100	6189890700	40800	40800	40800	40800	0
228	20250213	165000	6189890700	40800	40800	40800	40800	0
229	20250213	164900	6189890700	40800	40800	40800	40800	0
230	20250213	164800	6189890700	40800	40800	40800	40800	0
231	20250213	164700	6189890700	40800	40800	40800	40800	0
232	20250213	164600	6189890700	40800	40800	40800	40800	0
233	20250213	164500	6189890700	40800	40800	40800	40800	0
234	20250213	164400	6189890700	40800	40800	40800	40800	0
235	20250213	164300	6189890700	40800	40800	40800	40800	0
236	20250213	164200	6189890700	40800	40800	40800	40800	0
237	20250213	164100	6189890700	40800	40800	40800	40800	0
238	20250213	164000	6189890700	40800	40800	40800	40800	0
239	20250213	163900	6189890700	40800	40800	40800	40800	0
240	20250213	163800	6189890700	40800	40800	40800	40800	0
241	20250213	163700	6189890700	40800	40800	40800	40800	0
242	20250213	163600	6189890700	40800	40800	40800	40800	2189
243	20250213	163500	6189890700	40800	40800	40800	40800	0
244	20250213	163400	6189890700	40800	40800	40800	40800	0
245	20250213	163300	6189890700	40800	40800	40800	40800	0
246	20250213	163200	6189890700	40800	40800	40800	40800	0
247	20250213	163100	6189890700	40800	40800	40800	40800	0
248	20250213	163000	6189890700	40800	40800	40800	40800	0
249	20250213	162900	6189890700	40800	40800	40800	40800	0
250	20250213	162800	6189890700	40800	40800	40800	40800	0
251	20250213	162700	6189890700	40800	40800	40800	40800	0
252	20250213	162600	6189890700	40800	40800	40800	40800	0
253	20250213	162500	6189890700	40800	40800	40800	40800	0
254	20250213	162400	6189890700	40800	40800	40800	40800	0
255	20250213	162300	6189890700	40800	40800	40800	40800	0
256	20250213	162200	6189890700	40800	40800	40800	40800	0
257	20250213	162100	6189890700	40800	40800	40800	40800	0
258	20250213	162000	6189890700	40800	40800	40800	40800	0
259	20250213	161900	6189890700	40800	40800	40800	40800	0
260	20250213	161800	6189890700	40800	40800	40800	40800	0
261	20250213	161700	6189890700	40800	40800	40800	40800	0
262	20250213	161600	6189890700	40800	40800	40800	40800	0
263	20250213	161500	6189890700	40800	40800	40800	40800	0
264	20250213	161400	6189890700	40800	40800	40800	40800	0
265	20250213	161300	6189890700	40800	40800	40800	40800	0
266	20250213	161200	6189890700	40800	40800	40800	40800	0
267	20250213	161100	6189890700	40800	40800	40800	40800	0
268	20250213	161000	6189890700	40800	40800	40800	40800	0
269	20250213	160900	6189890700	40800	40800	40800	40800	0
270	20250213	160800	6189890700	40800	40800	40800	40800	0
271	20250213	160700	6189890700	40800	40800	40800	40800	0
272	20250213	160600	6189890700	40800	40800	40800	40800	2189
273	20250213	160500	6189890700	40800	40800	40800	40800	0
274	20250213	160400	6189890700	40800	40800	40800	40800	0
275	20250213	160300	6189890700	40800	40800	40800	40800	0
276	20250213	160200	6189890700	40800	40800	40800	40800	0
277	20250213	160100	6189890700	40800	40800	40800	40800	0
278	20250213	160000	6189890700	40800	40800	40800	40800	0
279	20250213	155900	6189890700	40800	40800	40800	40800	0
280	20250213	155800	6189890700	40800	40800	40800	40800	0
281	20250213	155700	6189890700	40800	40800	40800	40800	0
282	20250213	155600	6189890700	40800	40800	40800	40800	0
283	20250213	155500	6189890700	40800	40800	40800	40800	0
284	20250213	155400	6189890700	40800	40800	40800	40800	0
285	20250213	155300	6189890700	40800	40800	40800	40800	0
286	20250213	155200	6189890700	40800	40800	40800	40800	0
287	20250213	155100	6189890700	40800	40800	40800	40800	0
288	20250213	155000	6189890700	40800	40800	40800	40800	0
289	20250213	154900	6189890700	40800	40800	40800	40800	0
290	20250213	154800	6189890700	40800	40800	40800	40800	0
291	20250213	154700	6189890700	40800	40800	40800	40800	0
292	20250213	154600	6189890700	40800	40800	40800	40800	0
293	20250213	154500	6189890700	40800	40800	40800	40800	0
294	20250213	154400	6189890700	40800	40800	40800	40800	0
295	20250213	154300	6189890700	40800	40800	40800	40800	0
296	20250213	154200	6189890700	40800	40800	40800	40800	0
297	20250213	154100	6189890700	40800	40800	40800	40800	0
298	20250213	154000	6189890700	40800	40800	40800	40800	0
299	20250213	153900	6189890700	40800	40800	40800	40800	0
300	20250213	153800	6189890700	40800	40800	40800	40800	0
301	20250213	153700	6189890700	40800	40800	40800	40800	0
302	20250213	153600	6189890700	40800	40800	40800	40800	2189
303	20250213	153500	6189890700	40800	40800	40800	40800	0
304	20250213	153400	6189890700	40800	40800	40800	40800	0
305	20250213	153300	6189890700	40800	40800	40800	40800	0
306	20250213	153200	6189890700	40800	40800	40800	40800	0
307	20250213	153100	6189890700	40800	40800	40800	40800	0
308	20250213	153000	6189890700	40800	40800	40800	40800	2189
309	20250213	152900	6100579500	40850	40850	40850	40850	0
310	20250213	152800	6100579500	40850	40850	40850	40850	0
311	20250213	152700	6100579500	40850	40850	40850	40850	0
312	20250213	152600	6100579500	40850	40850	40850	40850	0
313	20250213	152500	6100579500	40850	40850	40850	40850	0
314	20250213	152400	6100579500	40850	40850	40850	40850	0
315	20250213	152300	6100579500	40850	40850	40850	40850	0
316	20250213	152200	6100579500	40850	40850	40850	40850	0
317	20250213	152100	6100579500	40850	40850	40850	40850	0
318	20250213	152000	6100579500	40850	40850	40850	40850	0
319	20250213	151900	6100579500	40850	40850	40850	40800	748
320	20250213	151800	6070040000	40850	40800	40850	40800	21
321	20250213	151700	6069182850	40850	40800	40850	40750	731
322	20250213	151600	6039358750	40800	40800	40850	40800	220
323	20250213	151500	6030373950	40800	40800	40800	40800	63
324	20250213	151400	6027803550	40850	40850	40900	40850	263
325	20250213	151300	6017057200	40850	40800	40900	40800	508
326	20250213	151200	5996292750	40800	40850	40900	40800	88
327	20250213	151100	5992695300	40850	40800	40900	40800	122
328	20250213	151000	5987709050	40800	40800	40900	40800	101
329	20250213	150900	5983582550	40850	40850	40900	40800	77
330	20250213	150800	5980435000	40850	40800	40900	40800	159
331	20250213	150700	5973940650	40800	40850	40850	40800	126
332	20250213	150600	5968799350	40900	40850	40900	40800	211
333	20250213	150500	5960179650	40850	40850	40900	40800	619
334	20250213	150400	5934905900	40850	40800	40900	40750	582
335	20250213	150300	5911161650	40800	40800	40850	40800	193
336	20250213	150200	5903284200	40800	40800	40900	40800	83
337	20250213	150100	5899894100	40850	40800	40900	40800	88
338	20250213	150000	5896297500	40800	40800	40850	40800	111
339	20250213	145900	5891765300	40800	40900	40900	40800	223
340	20250213	145800	5882656650	40850	40850	40900	40850	80
341	20250213	145700	5879388100	40850	40850	40900	40850	106
342	20250213	145600	5875055250	40900	40850	40900	40850	268
343	20250213	145500	5864104300	40850	40900	40900	40850	552
344	20250213	145400	5841532500	40900	41000	41000	40900	166
345	20250213	145300	5834738850	40900	41000	41000	40900	878
346	20250213	145200	5798775000	40950	41000	41000	40950	108
347	20250213	145100	5794348900	40900	40950	40950	40900	201
348	20250213	145000	5786120400	40900	40950	40950	40900	95
349	20250213	144900	5782231350	40950	40900	40950	40900	48
350	20250213	144800	5780266800	40900	40900	40950	40900	155
351	20250213	144700	5773923050	40900	40900	40950	40900	103
352	20250213	144600	5769707650	40900	40900	40950	40900	237
353	20250213	144500	5760011250	40900	40950	41000	40900	221
354	20250213	144400	5750961000	40950	41050	41150	40950	909
355	20250213	144300	5713655950	41000	40800	41150	40800	10400
356	20250213	144200	5287770000	40800	40800	40800	40750	588
357	20250213	144100	5263781050	40750	40750	40750	40750	130
358	20250213	144000	5258483550	40750	40750	40800	40750	318
359	20250213	143900	5245522150	40750	40750	40800	40750	118
360	20250213	143800	5240709550	40750	40750	40800	40750	82
361	20250213	143700	5237365150	40800	40750	40800	40750	80
362	20250213	143600	5234102400	40750	40800	40800	40700	130
363	20250213	143500	5228801200	40700	40700	40800	40700	652
364	20250213	143400	5202228300	40700	40700	40750	40700	406
365	20250213	143300	5185692600	40650	40600	40700	40550	213
366	20250213	143200	5177037350	40550	40550	40550	40550	28
367	20250213	143100	5175901950	40550	40550	40600	40550	121
368	20250213	143000	5170991900	40600	40600	40650	40600	96
369	20250213	142900	5167091550	40600	40550	40600	40550	45
370	20250213	142800	5165265300	40600	40650	40650	40600	802
371	20250213	142700	5132665400	40700	40700	40700	40650	121
372	20250213	142600	5127741750	40700	40650	40700	40650	162
373	20250213	142500	5121152150	40700	40650	40700	40650	134
374	20250213	142400	5115698550	40650	40700	40700	40650	30
375	20250213	142300	5114478900	40700	40700	40750	40650	116
376	20250213	142200	5109758200	40750	40650	40750	40650	135
377	20250213	142100	5104262200	40700	40650	40700	40650	136
378	20250213	142000	5098728700	40700	40550	40700	40550	345
379	20250213	141900	5084709300	40550	40500	40600	40500	78
380	20250213	141800	5081544250	40500	40550	40600	40500	117
381	20250213	141700	5076797750	40600	40500	40600	40500	167
382	20250213	141600	5070021300	40500	40600	40600	40500	141
383	20250213	141500	5064302750	40550	40550	40550	40550	24
384	20250213	141400	5063329550	40550	40550	40550	40550	28
385	20250213	141300	5062194150	40600	40500	40600	40450	354
386	20250213	141200	5047845100	40500	40500	40600	40500	131
387	20250213	141100	5042534050	40600	40450	40600	40450	533
388	20250213	141000	5020921350	40450	40650	40700	40450	2998
389	20250213	140900	4899354900	40650	40600	40700	40600	160
390	20250213	140800	4892852400	40600	40600	40650	40600	207
391	20250213	140700	4884439450	40600	40600	40700	40600	85
392	20250213	140600	4880987800	40700	40650	40700	40600	316
393	20250213	140500	4868139350	40650	40700	40700	40650	114
394	20250213	140400	4863500750	40700	40700	40750	40700	63
395	20250213	140300	4860936550	40700	40700	40750	40700	96
396	20250213	140200	4857026500	40700	40650	40750	40650	88
397	20250213	140100	4853445300	40650	40700	40700	40650	808
398	20250213	140000	4820561850	40700	40750	40750	40700	78
399	20250213	135900	4817384400	40700	40800	40800	40700	146
400	20250213	135800	4811433000	40750	40750	40750	40750	26
401	20250213	135700	4810373500	40750	40750	40750	40700	82
402	20250213	135600	4807034650	40700	40700	40800	40700	85
403	20250213	135500	4803569200	40700	40750	40800	40700	110
404	20250213	135400	4799084900	40750	40750	40800	40750	358
405	20250213	135300	4784495950	40800	40750	40800	40750	79
406	20250213	135200	4781273700	40750	40850	40850	40750	100
407	20250213	135100	4777193200	40750	40800	40800	40750	165
408	20250213	135000	4770463550	40800	40800	40850	40800	107
409	20250213	134900	4766097700	40750	40800	40800	40750	180
410	20250213	134800	4758754650	40850	40800	40850	40800	284
411	20250213	134700	4747160850	40800	40750	40800	40750	187
412	20250213	134600	4739531700	40750	40800	40800	40750	125
413	20250213	134500	4734432650	40750	40750	40800	40750	74
414	20250213	134400	4731414400	40750	40800	40800	40750	284
415	20250213	134300	4719838200	40750	40750	40800	40750	128
416	20250213	134200	4714616550	40800	40850	40850	40750	178
417	20250213	134100	4707353900	40750	40800	40850	40750	621
418	20250213	134000	4682005100	40800	40750	40800	40750	116
419	20250213	133900	4677273550	40800	40750	40800	40750	86
420	20250213	133800	4673765750	40750	40750	40750	40700	74
421	20250213	133700	4670751150	40750	40700	40750	40700	115
422	20250213	133600	4666065900	40750	40750	40800	40700	76
423	20250213	133500	4662966850	40750	40800	40800	40700	749
424	20250213	133400	4632438350	40800	40800	40800	40750	90
425	20250213	133300	4628767350	40750	40800	40800	40750	663
426	20250213	133200	4601718150	40800	40750	40800	40750	119
427	20250213	133100	4596864750	40800	40750	40800	40750	103
428	20250213	133000	4592663500	40750	40700	40750	40700	202
429	20250213	132900	4584432950	40700	40650	40800	40650	1495
430	20250213	132800	4523554450	40700	40650	40700	40650	116
431	20250213	132700	4518834200	40650	40650	40700	40650	218
432	20250213	132600	4509963050	40700	40600	40700	40600	93
433	20250213	132500	4506180100	40600	40600	40650	40600	74
434	20250213	132400	4503172900	40600	40650	40650	40600	420
435	20250213	132300	4486103000	40650	40600	40650	40600	192
436	20250213	132200	4478305150	40600	40600	40600	40600	197
437	20250213	132100	4470306950	40600	40600	40650	40600	39
438	20250213	132000	4468722800	40650	40600	40650	40600	29
439	20250213	131900	4467545250	40600	40600	40600	40600	29
440	20250213	131800	4466367850	40600	40600	40650	40600	250
441	20250213	131700	4456217800	40600	40550	40600	40550	147
442	20250213	131600	4450253700	40550	40600	40600	40550	64
443	20250213	131500	4447658400	40600	40600	40600	40600	54
444	20250213	131400	4445466000	40550	40600	40600	40550	32
445	20250213	131300	4444166850	40600	40600	40600	40550	39
446	20250213	131200	4442583500	40600	40550	40650	40550	627
447	20250213	131100	4417133050	40550	40500	40550	40500	159
448	20250213	131000	4410687550	40500	40500	40500	40500	11
449	20250213	130900	4410242050	40500	40500	40500	40500	101
450	20250213	130800	4406151550	40500	40500	40500	40500	0
451	20250213	130700	4406151550	40500	40400	40500	40400	221
452	20250213	130600	4397220800	40400	40350	40400	40350	52
453	20250213	130500	4395122550	40250	40250	40250	40250	0
454	20250213	130400	4395122550	40250	40300	40300	40250	155
455	20250213	130300	4388881050	40300	40250	40300	40250	69
456	20250213	130200	4386103250	40250	40300	40300	40250	45
457	20250213	130100	4384291950	40250	40250	40250	40250	58
458	20250213	130000	4381957450	40300	40250	40300	40200	79
459	20250213	125900	4378777650	40250	40300	40300	40250	44
460	20250213	125800	4377005850	40300	40350	40350	40300	618
461	20250213	125700	4352079900	40350	40350	40400	40350	31
462	20250213	125600	4350828600	40350	40350	40350	40350	18
463	20250213	125500	4350102300	40350	40400	40400	40350	54
464	20250213	125400	4347920800	40400	40350	40400	40350	54
465	20250213	125300	4345741300	40400	40400	40400	40350	11
466	20250213	125200	4345297000	40400	40400	40400	40400	51
467	20250213	125100	4343236600	40400	40400	40450	40400	16
468	20250213	125000	4342590050	40400	40400	40400	40400	21
469	20250213	124900	4341741650	40400	40350	40400	40350	22
470	20250213	124800	4340853200	40350	40350	40400	40350	107
471	20250213	124700	4336531050	40350	40350	40400	40350	153
472	20250213	124600	4330350400	40350	40350	40350	40350	18
473	20250213	124500	4329624100	40350	40350	40350	40350	26
474	20250213	124400	4328575000	40400	40350	40400	40350	114
475	20250213	124300	4323969500	40350	40450	40450	40350	691
476	20250213	124200	4296041000	40450	40450	40500	40450	60
477	20250213	124100	4293613450	40450	40500	40550	40450	170
478	20250213	124000	4286728250	40500	40500	40500	40450	241
479	20250213	123900	4276972450	40500	40500	40500	40450	43
480	20250213	123800	4275231750	40500	40500	40500	40450	147
481	20250213	123700	4269283700	40500	40500	40550	40450	22
482	20250213	123600	4268392700	40500	40450	40500	40450	174
483	20250213	123500	4261346250	40500	40500	40500	40450	188
484	20250213	123400	4253733000	40550	40500	40550	40450	169
485	20250213	123300	4246885700	40550	40500	40550	40500	58
486	20250213	123200	4244534300	40500	40400	40550	40400	300
487	20250213	123100	4232375250	40400	40400	40450	40400	15
488	20250213	123000	4231768700	40400	40450	40450	40400	28
489	20250213	122900	4230636300	40450	40400	40450	40400	14
490	20250213	122800	4230070350	40400	40400	40550	40350	114
491	20250213	122700	4225463450	40400	40400	40550	40350	154
492	20250213	122600	4219238600	40450	40400	40450	40400	73
493	20250213	122500	4216288900	40400	40400	40450	40400	33
494	20250213	122400	4214954550	40400	40250	40400	40250	863
495	20250213	122300	4180101650	40250	40300	40300	40250	34
496	20250213	122200	4178733000	40250	40300	40350	40250	22
497	20250213	122100	4177846550	40250	40200	40300	40200	194
498	20250213	122000	4170037600	40200	40200	40200	40200	33
499	20250213	121900	4168711000	40200	40200	40200	40200	72
500	20250213	121800	4165816600	40200	40200	40250	40200	179
501	20250213	121700	4158620750	40200	40250	40250	40200	88
502	20250213	121600	4155079000	40250	40300	40300	40200	45
503	20250213	121500	4153266450	40250	40200	40250	40200	16
504	20250213	121400	4152623200	40250	40200	40250	40200	60
505	20250213	121300	4150209000	40200	40300	40300	40200	34
506	20250213	121200	4148839600	40250	40250	40250	40250	118
507	20250213	121100	4144090100	40250	40150	40250	40150	262
508	20250213	121000	4133559250	40150	40200	40250	40150	41
509	20250213	120900	4131910950	40250	40200	40300	40200	82
510	20250213	120800	4128611550	40200	40200	40250	40150	1556
511	20250213	120700	4066061350	40150	40250	40250	40150	432
512	20250213	120600	4048689400	40250	40200	40250	40200	63
513	20250213	120500	4046156450	40200	40200	40200	40150	76
514	20250213	120400	4043102650	40200	40150	40200	40150	62
515	20250213	120300	4040612700	40150	40200	40200	40150	134
516	20250213	120200	4035229350	40200	40200	40250	40200	82
517	20250213	120100	4031931950	40250	40200	40250	40200	90
518	20250213	120000	4028312300	40200	40200	40250	40150	347
519	20250213	115900	4014361800	40200	40200	40250	40200	45
520	20250213	115800	4012552000	40200	40200	40300	40200	570
521	20250213	115700	3989620900	40200	40250	40250	40200	102
522	20250213	115600	3985518650	40300	40350	40350	40300	249
523	20250213	115500	3975478700	40350	40350	40400	40350	147
524	20250213	115400	3969542250	40350	40300	40400	40300	234
525	20250213	115300	3960100100	40350	40400	40400	40300	343
526	20250213	115200	3946260150	40400	40400	40400	40400	83
527	20250213	115100	3942906950	40450	40400	40500	40400	97
528	20250213	115000	3938982150	40450	40400	40500	40400	70
529	20250213	114900	3936151050	40400	40500	40500	40400	767
530	20250213	114800	3905093000	40500	40500	40550	40500	135
531	20250213	114700	3899618950	40500	40500	40550	40500	90
532	20250213	114600	3895973900	40500	40550	40550	40500	74
533	20250213	114500	3892973400	40550	40550	40550	40500	98
534	20250213	114400	3889000450	40550	40550	40600	40550	130
535	20250213	114300	3883728850	40550	40600	40600	40550	193
536	20250213	114200	3875893200	40600	40650	40650	40600	59
537	20250213	114100	3873495450	40600	40600	40650	40600	81
538	20250213	114000	3870206600	40600	40700	40700	40600	130
539	20250213	113900	3864927650	40600	40700	40700	40600	187
540	20250213	113800	3857325000	40700	40650	40700	40650	493
541	20250213	113700	3837281600	40650	40650	40650	40650	259
542	20250213	113600	3826753250	40650	40650	40650	40600	211
543	20250213	113500	3818176250	40650	40700	40750	40650	294
544	20250213	113400	3806210450	40750	40750	40750	40700	271
545	20250213	113300	3795173650	40750	40650	40750	40650	1419
546	20250213	113200	3737391650	40550	40550	40700	40500	3377
547	20250213	113100	3600175950	40550	40500	40550	40500	306
548	20250213	113000	3587768100	40550	40500	40550	40500	120
549	20250213	112900	3582907700	40500	40500	40550	40500	121
550	20250213	112800	3578002200	40500	40350	40550	40350	1301
551	20250213	112700	3525334700	40400	40400	40400	40350	359
552	20250213	112600	3510831200	40400	40400	40400	40400	112
553	20250213	112500	3506306400	40400	40400	40450	40400	97
554	20250213	112400	3502387250	40450	40400	40450	40400	73
555	20250213	112300	3499434550	40400	40450	40450	40400	64
556	20250213	112200	3496846200	40450	40400	40500	40400	109
557	20250213	112100	3492434700	40400	40450	40450	40400	21
558	20250213	112000	3491585750	40450	40450	40450	40400	792
559	20250213	111900	3459549500	40450	40450	40450	40400	452
560	20250213	111800	3441266150	40400	40400	40450	40400	288
561	20250213	111700	3429618200	40400	40400	40400	40400	15
562	20250213	111600	3429012200	40400	40400	40400	40400	186
563	20250213	111500	3421497800	40400	40450	40450	40400	71
564	20250213	111400	3418627800	40450	40450	40450	40400	156
565	20250213	111300	3412317850	40450	40400	40450	40400	792
566	20250213	111200	3380290400	40350	40400	40400	40300	592
567	20250213	111100	3356393650	40350	40200	40350	40150	847
568	20250213	111000	3322261150	40150	40200	40200	40150	380
569	20250213	110900	3306985700	40200	40100	40200	40100	520
570	20250213	110800	3286088150	40150	40150	40150	40150	49
571	20250213	110700	3284120800	40100	40050	40150	40050	717
572	20250213	110600	3255352450	40050	40050	40050	40050	13
573	20250213	110500	3254831800	40050	40050	40100	40000	167
574	20250213	110400	3248146250	40050	40050	40050	40050	12
575	20250213	110300	3247665650	40050	40050	40050	40050	79
576	20250213	110200	3244501700	40100	40050	40100	40050	160
577	20250213	110100	3238085750	40050	40000	40100	40000	240
578	20250213	110000	3228482000	40000	40050	40050	40000	12
579	20250213	105900	3228001800	40050	40050	40050	40050	29
580	20250213	105800	3226840350	40050	40050	40050	40000	79
581	20250213	105700	3223678050	40050	40000	40050	40000	18
582	20250213	105600	3222957850	40000	40000	40000	40000	18
583	20250213	105500	3222237850	40000	40000	40050	40000	18
584	20250213	105400	3221517550	40000	40050	40050	40000	26
585	20250213	105300	3220477450	40000	40000	40000	40000	50
586	20250213	105200	3218477450	40000	40000	40050	40000	207
587	20250213	105100	3210197150	40000	39950	40000	39950	107
588	20250213	105000	3205917500	39950	39950	40000	39950	106
589	20250213	104900	3201677800	39950	39950	39950	39900	42
590	20250213	104800	3200000150	39950	39900	39950	39900	134
591	20250213	104700	3194646950	39900	39900	39900	39900	37
592	20250213	104600	3193170650	39900	39950	39950	39900	5
593	20250213	104500	3192971100	39900	39900	39950	39900	11
594	20250213	104400	3192532050	39900	39950	39950	39900	6
595	20250213	104300	3192292600	39900	39900	39950	39900	29
596	20250213	104200	3191135400	39900	39950	39950	39900	51
597	20250213	104100	3189100400	39900	39850	40000	39850	182
598	20250213	104000	3181832000	39850	39850	39900	39850	24
599	20250213	103900	3180875450	39850	39850	39900	39850	18
600	20250213	103800	3180157500	39850	39850	39900	39850	140
601	20250213	103700	3174578400	39850	39850	39900	39850	33
602	20250213	103600	3173261950	39850	39800	39850	39800	23
603	20250213	103500	3172345450	39800	39850	39850	39800	8
604	20250213	103400	3172026850	39800	39650	39950	39650	753
605	20250213	103300	3142055450	39650	39650	39700	39600	1315
606	20250213	103200	3089911950	39650	39650	39700	39650	78
607	20250213	103100	3086815950	39650	39700	39700	39650	168
608	20250213	103000	3080146450	39700	39700	39700	39700	32
609	20250213	102900	3078876050	39700	39700	39700	39700	57
610	20250213	102800	3076613150	39700	39750	39800	39700	615
611	20250213	102700	3052186650	39750	39750	39750	39750	39
612	20250213	102600	3050636400	39800	39800	39800	39750	266
613	20250213	102500	3040055450	39800	39800	39850	39750	40
614	20250213	102400	3038464250	39850	39750	39850	39750	5
615	20250213	102300	3038265300	39750	39800	39850	39750	66
616	20250213	102200	3035638450	39750	39800	39800	39750	490
617	20250213	102100	3016141950	39800	39850	39850	39800	12
618	20250213	102000	3015664050	39850	39850	39850	39750	444
619	20250213	101900	2998009550	39850	39900	39900	39850	9
620	20250213	101800	2997650800	39900	39800	39900	39800	27
621	20250213	101700	2996575900	39900	39900	39900	39800	1128
622	20250213	101600	2951615550	39900	39950	39950	39850	377
623	20250213	101500	2936575500	39900	39900	39950	39900	10
624	20250213	101400	2936176450	39950	39950	39950	39900	150
625	20250213	101300	2930185450	39950	39950	39950	39900	27
626	20250213	101200	2929106900	39900	39900	39950	39850	165
627	20250213	101100	2922523200	39900	39850	39900	39850	26
628	20250213	101000	2921486900	39850	39850	39900	39800	220
629	20250213	100900	2912720400	39850	39850	39850	39800	53
630	20250213	100800	2910609550	39850	39850	39850	39800	58
631	20250213	100700	2908298300	39850	39750	39850	39750	173
632	20250213	100600	2901413400	39750	39650	39800	39650	434
633	20250213	100500	2884182900	39650	39700	39700	39600	656
634	20250213	100400	2858197300	39700	39700	39700	39650	68
635	20250213	100300	2855499000	39700	39650	39700	39600	877
636	20250213	100200	2820726250	39650	39750	39800	39650	743
637	20250213	100100	2791210600	39750	39850	39900	39750	968
638	20250213	100000	2752669600	39900	40100	40150	39900	1216
639	20250213	095900	2704077700	40000	40000	40000	40000	186
640	20250213	095800	2696637700	39950	40050	40100	39950	434
641	20250213	095700	2679278700	40050	40100	40100	40050	205
642	20250213	095600	2671063200	40050	40100	40100	40050	90
643	20250213	095500	2667458250	40100	40150	40150	40050	398
644	20250213	095400	2651502450	40150	40150	40200	40150	104
645	20250213	095300	2647322250	40150	40100	40200	40100	312
646	20250213	095200	2634798050	40150	40150	40150	40050	176
647	20250213	095100	2627742400	40150	40250	40250	40100	316
648	20250213	095000	2615058550	40200	40200	40300	40200	85
649	20250213	094900	2611640100	40200	40250	40250	40150	192
650	20250213	094800	2603917600	40250	40200	40300	40100	131
651	20250213	094700	2598654100	40200	40350	40350	40200	87
652	20250213	094600	2595153250	40300	40300	40400	40300	916
653	20250213	094500	2558227850	40300	40150	40300	40150	303
654	20250213	094400	2546049600	40100	40050	40150	40000	896
655	20250213	094300	2510142000	40050	40000	40050	40000	202
656	20250213	094200	2502057400	40000	39900	40000	39900	441
657	20250213	094100	2484447300	39900	40000	40000	39900	436
658	20250213	094000	2467041500	40000	40050	40050	40000	455
659	20250213	093900	2448838200	40100	40050	40100	40050	589
660	20250213	093800	2425241550	40050	39950	40050	39900	426
661	20250213	093700	2408223050	39900	40000	40000	39900	2073
662	20250213	093600	2325357800	40100	40300	40300	40050	1466
663	20250213	093500	2266485800	40350	40400	40400	40350	377
664	20250213	093400	2251261150	40400	40550	40550	40400	397
665	20250213	093300	2235186900	40550	40500	40550	40500	620
666	20250213	093200	2210063800	40500	40300	40550	40300	949
667	20250213	093100	2171672650	40300	40300	40350	40250	541
668	20250213	093000	2149866300	40300	40350	40350	40300	189
669	20250213	092900	2142242700	40350	40350	40400	40350	71
670	20250213	092800	2139376850	40350	40300	40350	40300	632
671	20250213	092700	2113888900	40250	40250	40300	40250	622
672	20250213	092600	2088847650	40300	40350	40350	40250	43
673	20250213	092500	2087115350	40200	40250	40400	40200	821
674	20250213	092400	2054042500	40250	40350	40400	40250	659
675	20250213	092300	2027458850	40450	40500	40500	40350	781
676	20250213	092200	1995887050	40500	40650	40650	40450	1179
677	20250213	092100	1948110100	40600	40650	40650	40500	2568
678	20250213	092000	1843882300	40600	40650	40700	40600	1597
679	20250213	091900	1779005450	40650	40350	40650	40350	4122
680	20250213	091800	1611990150	40350	40300	40400	40300	365
681	20250213	091700	1597267750	40300	40400	40400	40300	992
682	20250213	091600	1557241700	40350	40300	40450	40300	1073
683	20250213	091500	1513883150	40350	40400	40400	40300	494
684	20250213	091400	1493948850	40400	40450	40500	40300	2519
685	20250213	091300	1392164400	40450	40400	40550	40350	2556
686	20250213	091200	1288744650	40350	40300	40450	40250	1656
687	20250213	091100	1221864300	40300	39950	40400	39950	5206
688	20250213	091000	1012733250	39950	39950	40050	39900	701
689	20250213	090900	984717000	39900	39800	39900	39800	772
690	20250213	090800	953944900	39750	39950	39950	39750	1717
691	20250213	090700	885490950	40000	40100	40150	40000	869
692	20250213	090600	850680850	40100	40050	40100	39900	2680
693	20250213	090500	743437450	40000	40000	40150	39950	1352
694	20250213	090400	689250650	40000	40000	40150	39900	2855
695	20250213	090300	575029150	40050	40000	40150	39950	1079
696	20250213	090200	531857500	40000	40050	40150	39950	1583
697	20250213	090100	468393450	39950	40200	40200	39950	1878
698	20250213	090000	393100150	40200	39100	40300	39100	9867