KissMeData/140410/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	202700	3018049450	29200	29200	29200	29200	2671
3	20250210	202600	3018049450	29200	29200	29200	29200	0
4	20250210	202500	3018049450	29200	29200	29200	29200	0
5	20250210	202400	3018049450	29200	29200	29200	29200	0
6	20250210	202300	3018049450	29200	29200	29200	29200	0
7	20250210	202200	3018049450	29200	29200	29200	29200	0
8	20250210	202100	3018049450	29200	29200	29200	29200	0
9	20250210	202000	3018049450	29200	29200	29200	29200	0
10	20250210	201900	3018049450	29200	29200	29200	29200	0
11	20250210	201800	3018049450	29200	29200	29200	29200	0
12	20250210	201700	3018049450	29200	29200	29200	29200	0
13	20250210	201600	3018049450	29200	29200	29200	29200	0
14	20250210	201500	3018049450	29200	29200	29200	29200	0
15	20250210	201400	3018049450	29200	29200	29200	29200	0
16	20250210	201300	3018049450	29200	29200	29200	29200	0
17	20250210	201200	3018049450	29200	29200	29200	29200	0
18	20250210	201100	3018049450	29200	29200	29200	29200	0
19	20250210	201000	3018049450	29200	29200	29200	29200	0
20	20250210	200900	3018049450	29200	29200	29200	29200	0
21	20250210	200800	3018049450	29200	29200	29200	29200	0
22	20250210	200700	3018049450	29200	29200	29200	29200	0
23	20250210	200600	3018049450	29200	29200	29200	29200	0
24	20250210	200500	3018049450	29200	29200	29200	29200	0
25	20250210	200400	3018049450	29200	29200	29200	29200	0
26	20250210	200300	3018049450	29200	29200	29200	29200	0
27	20250210	200200	3018049450	29200	29200	29200	29200	0
28	20250210	200100	3018049450	29200	29200	29200	29200	0
29	20250210	200000	3018049450	29200	29200	29200	29200	0
30	20250210	195900	3018049450	29200	29200	29200	29200	0
31	20250210	195800	3018049450	29200	29200	29200	29200	0
32	20250210	195700	3018049450	29200	29200	29200	29200	2671
33	20250210	195600	3018049450	29200	29200	29200	29200	0
34	20250210	195500	3018049450	29200	29200	29200	29200	0
35	20250210	195400	3018049450	29200	29200	29200	29200	0
36	20250210	195300	3018049450	29200	29200	29200	29200	0
37	20250210	195200	3018049450	29200	29200	29200	29200	0
38	20250210	195100	3018049450	29200	29200	29200	29200	0
39	20250210	195000	3018049450	29200	29200	29200	29200	0
40	20250210	194900	3018049450	29200	29200	29200	29200	0
41	20250210	194800	3018049450	29200	29200	29200	29200	0
42	20250210	194700	3018049450	29200	29200	29200	29200	0
43	20250210	194600	3018049450	29200	29200	29200	29200	0
44	20250210	194500	3018049450	29200	29200	29200	29200	0
45	20250210	194400	3018049450	29200	29200	29200	29200	0
46	20250210	194300	3018049450	29200	29200	29200	29200	0
47	20250210	194200	3018049450	29200	29200	29200	29200	0
48	20250210	194100	3018049450	29200	29200	29200	29200	0
49	20250210	194000	3018049450	29200	29200	29200	29200	0
50	20250210	193900	3018049450	29200	29200	29200	29200	0
51	20250210	193800	3018049450	29200	29200	29200	29200	0
52	20250210	193700	3018049450	29200	29200	29200	29200	0
53	20250210	193600	3018049450	29200	29200	29200	29200	0
54	20250210	193500	3018049450	29200	29200	29200	29200	0
55	20250210	193400	3018049450	29200	29200	29200	29200	0
56	20250210	193300	3018049450	29200	29200	29200	29200	0
57	20250210	193200	3018049450	29200	29200	29200	29200	0
58	20250210	193100	3018049450	29200	29200	29200	29200	0
59	20250210	193000	3018049450	29200	29200	29200	29200	0
60	20250210	192900	3018049450	29200	29200	29200	29200	0
61	20250210	192800	3018049450	29200	29200	29200	29200	0
62	20250210	192700	3018049450	29200	29200	29200	29200	2671
63	20250210	192600	3018049450	29200	29200	29200	29200	0
64	20250210	192500	3018049450	29200	29200	29200	29200	0
65	20250210	192400	3018049450	29200	29200	29200	29200	0
66	20250210	192300	3018049450	29200	29200	29200	29200	0
67	20250210	192200	3018049450	29200	29200	29200	29200	0
68	20250210	192100	3018049450	29200	29200	29200	29200	0
69	20250210	192000	3018049450	29200	29200	29200	29200	0
70	20250210	191900	3018049450	29200	29200	29200	29200	0
71	20250210	191800	3018049450	29200	29200	29200	29200	0
72	20250210	191700	3018049450	29200	29200	29200	29200	0
73	20250210	191600	3018049450	29200	29200	29200	29200	0
74	20250210	191500	3018049450	29200	29200	29200	29200	0
75	20250210	191400	3018049450	29200	29200	29200	29200	0
76	20250210	191300	3018049450	29200	29200	29200	29200	0
77	20250210	191200	3018049450	29200	29200	29200	29200	0
78	20250210	191100	3018049450	29200	29200	29200	29200	0
79	20250210	191000	3018049450	29200	29200	29200	29200	0
80	20250210	190900	3018049450	29200	29200	29200	29200	0
81	20250210	190800	3018049450	29200	29200	29200	29200	0
82	20250210	190700	3018049450	29200	29200	29200	29200	0
83	20250210	190600	3018049450	29200	29200	29200	29200	0
84	20250210	190500	3018049450	29200	29200	29200	29200	0
85	20250210	190400	3018049450	29200	29200	29200	29200	0
86	20250210	190300	3018049450	29200	29200	29200	29200	0
87	20250210	190200	3018049450	29200	29200	29200	29200	0
88	20250210	190100	3018049450	29200	29200	29200	29200	0
89	20250210	190000	3018049450	29200	29200	29200	29200	0
90	20250210	185900	3018049450	29200	29200	29200	29200	0
91	20250210	185800	3018049450	29200	29200	29200	29200	0
92	20250210	185700	3018049450	29200	29200	29200	29200	2671
93	20250210	185600	3018049450	29200	29200	29200	29200	0
94	20250210	185500	3018049450	29200	29200	29200	29200	0
95	20250210	185400	3018049450	29200	29200	29200	29200	0
96	20250210	185300	3018049450	29200	29200	29200	29200	0
97	20250210	185200	3018049450	29200	29200	29200	29200	0
98	20250210	185100	3018049450	29200	29200	29200	29200	0
99	20250210	185000	3018049450	29200	29200	29200	29200	0
100	20250210	184900	3018049450	29200	29200	29200	29200	0
101	20250210	184800	3018049450	29200	29200	29200	29200	0
102	20250210	184700	3018049450	29200	29200	29200	29200	0
103	20250210	184600	3018049450	29200	29200	29200	29200	0
104	20250210	184500	3018049450	29200	29200	29200	29200	0
105	20250210	184400	3018049450	29200	29200	29200	29200	0
106	20250210	184300	3018049450	29200	29200	29200	29200	0
107	20250210	184200	3018049450	29200	29200	29200	29200	0
108	20250210	184100	3018049450	29200	29200	29200	29200	0
109	20250210	184000	3018049450	29200	29200	29200	29200	0
110	20250210	183900	3018049450	29200	29200	29200	29200	0
111	20250210	183800	3018049450	29200	29200	29200	29200	0
112	20250210	183700	3018049450	29200	29200	29200	29200	0
113	20250210	183600	3018049450	29200	29200	29200	29200	0
114	20250210	183500	3018049450	29200	29200	29200	29200	0
115	20250210	183400	3018049450	29200	29200	29200	29200	0
116	20250210	183300	3018049450	29200	29200	29200	29200	0
117	20250210	183200	3018049450	29200	29200	29200	29200	0
118	20250210	183100	3018049450	29200	29200	29200	29200	0
119	20250210	183000	3018049450	29200	29200	29200	29200	0
120	20250210	182900	3018049450	29200	29200	29200	29200	0
121	20250210	182800	3018049450	29200	29200	29200	29200	0
122	20250210	182700	3018049450	29200	29200	29200	29200	2671
123	20250210	182600	3018049450	29200	29200	29200	29200	0
124	20250210	182500	3018049450	29200	29200	29200	29200	0
125	20250210	182400	3018049450	29200	29200	29200	29200	0
126	20250210	182300	3018049450	29200	29200	29200	29200	0
127	20250210	182200	3018049450	29200	29200	29200	29200	0
128	20250210	182100	3018049450	29200	29200	29200	29200	0
129	20250210	182000	3018049450	29200	29200	29200	29200	0
130	20250210	181900	3018049450	29200	29200	29200	29200	0
131	20250210	181800	3018049450	29200	29200	29200	29200	0
132	20250210	181700	3018049450	29200	29200	29200	29200	0
133	20250210	181600	3018049450	29200	29200	29200	29200	0
134	20250210	181500	3018049450	29200	29200	29200	29200	0
135	20250210	181400	3018049450	29200	29200	29200	29200	0
136	20250210	181300	3018049450	29200	29200	29200	29200	0
137	20250210	181200	3018049450	29200	29200	29200	29200	0
138	20250210	181100	3018049450	29200	29200	29200	29200	0
139	20250210	181000	3018049450	29200	29200	29200	29200	0
140	20250210	180900	3018049450	29200	29200	29200	29200	0
141	20250210	180800	3018049450	29200	29200	29200	29200	0
142	20250210	180700	3018049450	29200	29200	29200	29200	0
143	20250210	180600	3018049450	29200	29200	29200	29200	0
144	20250210	180500	3018049450	29200	29200	29200	29200	0
145	20250210	180400	3018049450	29200	29200	29200	29200	0
146	20250210	180300	3018049450	29200	29200	29200	29200	0
147	20250210	180200	3018049450	29200	29200	29200	29200	0
148	20250210	180100	3018049450	29200	29200	29200	29200	0
149	20250210	180000	3018049450	29200	29200	29200	29200	0
150	20250210	175900	3018049450	29200	29200	29200	29200	0
151	20250210	175800	3018049450	29200	29200	29200	29200	0
152	20250210	175700	3018049450	29200	29200	29200	29200	2671
153	20250210	175600	3018049450	29200	29200	29200	29200	0
154	20250210	175500	3018049450	29200	29200	29200	29200	0
155	20250210	175400	3018049450	29200	29200	29200	29200	0
156	20250210	175300	3018049450	29200	29200	29200	29200	0
157	20250210	175200	3018049450	29200	29200	29200	29200	0
158	20250210	175100	3018049450	29200	29200	29200	29200	0
159	20250210	175000	3018049450	29200	29200	29200	29200	0
160	20250210	174900	3018049450	29200	29200	29200	29200	0
161	20250210	174800	3018049450	29200	29200	29200	29200	0
162	20250210	174700	3018049450	29200	29200	29200	29200	0
163	20250210	174600	3018049450	29200	29200	29200	29200	0
164	20250210	174500	3018049450	29200	29200	29200	29200	0
165	20250210	174400	3018049450	29200	29200	29200	29200	0
166	20250210	174300	3018049450	29200	29200	29200	29200	0
167	20250210	174200	3018049450	29200	29200	29200	29200	0
168	20250210	174100	3018049450	29200	29200	29200	29200	0
169	20250210	174000	3018049450	29200	29200	29200	29200	0
170	20250210	173900	3018049450	29200	29200	29200	29200	0
171	20250210	173800	3018049450	29200	29200	29200	29200	0
172	20250210	173700	3018049450	29200	29200	29200	29200	0
173	20250210	173600	3018049450	29200	29200	29200	29200	0
174	20250210	173500	3018049450	29200	29200	29200	29200	0
175	20250210	173400	3018049450	29200	29200	29200	29200	0
176	20250210	173300	3018049450	29200	29200	29200	29200	0
177	20250210	173200	3018049450	29200	29200	29200	29200	0
178	20250210	173100	3018049450	29200	29200	29200	29200	0
179	20250210	173000	3018049450	29200	29200	29200	29200	0
180	20250210	172900	3018049450	29200	29200	29200	29200	0
181	20250210	172800	3018049450	29200	29200	29200	29200	0
182	20250210	172700	3018049450	29200	29200	29200	29200	2671
183	20250210	172600	3018049450	29200	29200	29200	29200	0
184	20250210	172500	3018049450	29200	29200	29200	29200	0
185	20250210	172400	3018049450	29200	29200	29200	29200	0
186	20250210	172300	3018049450	29200	29200	29200	29200	0
187	20250210	172200	3018049450	29200	29200	29200	29200	0
188	20250210	172100	3018049450	29200	29200	29200	29200	0
189	20250210	172000	3018049450	29200	29200	29200	29200	0
190	20250210	171900	3018049450	29200	29200	29200	29200	0
191	20250210	171800	3018049450	29200	29200	29200	29200	0
192	20250210	171700	3018049450	29200	29200	29200	29200	0
193	20250210	171600	3018049450	29200	29200	29200	29200	0
194	20250210	171500	3018049450	29200	29200	29200	29200	0
195	20250210	171400	3018049450	29200	29200	29200	29200	0
196	20250210	171300	3018049450	29200	29200	29200	29200	0
197	20250210	171200	3018049450	29200	29200	29200	29200	0
198	20250210	171100	3018049450	29200	29200	29200	29200	0
199	20250210	171000	3018049450	29200	29200	29200	29200	0
200	20250210	170900	3018049450	29200	29200	29200	29200	0
201	20250210	170800	3018049450	29200	29200	29200	29200	0
202	20250210	170700	3018049450	29200	29200	29200	29200	0
203	20250210	170600	3018049450	29200	29200	29200	29200	0
204	20250210	170500	3018049450	29200	29200	29200	29200	0
205	20250210	170400	3018049450	29200	29200	29200	29200	0
206	20250210	170300	3018049450	29200	29200	29200	29200	0
207	20250210	170200	3018049450	29200	29200	29200	29200	0
208	20250210	170100	3018049450	29200	29200	29200	29200	0
209	20250210	170000	3018049450	29200	29200	29200	29200	0
210	20250210	165900	3018049450	29200	29200	29200	29200	0
211	20250210	165800	3018049450	29200	29200	29200	29200	0
212	20250210	165700	3018049450	29200	29200	29200	29200	2671
213	20250210	165600	3018049450	29200	29200	29200	29200	0
214	20250210	165500	3018049450	29200	29200	29200	29200	0
215	20250210	165400	3018049450	29200	29200	29200	29200	0
216	20250210	165300	3018049450	29200	29200	29200	29200	0
217	20250210	165200	3018049450	29200	29200	29200	29200	0
218	20250210	165100	3018049450	29200	29200	29200	29200	0
219	20250210	165000	3018049450	29200	29200	29200	29200	0
220	20250210	164900	3018049450	29200	29200	29200	29200	0
221	20250210	164800	3018049450	29200	29200	29200	29200	0
222	20250210	164700	3018049450	29200	29200	29200	29200	0
223	20250210	164600	3018049450	29200	29200	29200	29200	0
224	20250210	164500	3018049450	29200	29200	29200	29200	0
225	20250210	164400	3018049450	29200	29200	29200	29200	0
226	20250210	164300	3018049450	29200	29200	29200	29200	0
227	20250210	164200	3018049450	29200	29200	29200	29200	0
228	20250210	164100	3018049450	29200	29200	29200	29200	0
229	20250210	164000	3018049450	29200	29200	29200	29200	0
230	20250210	163900	3018049450	29200	29200	29200	29200	0
231	20250210	163800	3018049450	29200	29200	29200	29200	0
232	20250210	163700	3018049450	29200	29200	29200	29200	0
233	20250210	163600	3018049450	29200	29200	29200	29200	0
234	20250210	163500	3018049450	29200	29200	29200	29200	0
235	20250210	163400	3018049450	29200	29200	29200	29200	0
236	20250210	163300	3018049450	29200	29200	29200	29200	0
237	20250210	163200	3018049450	29200	29200	29200	29200	0
238	20250210	163100	3018049450	29200	29200	29200	29200	0
239	20250210	163000	3018049450	29200	29200	29200	29200	0
240	20250210	162900	3018049450	29200	29200	29200	29200	0
241	20250210	162800	3018049450	29200	29200	29200	29200	0
242	20250210	162700	3018049450	29200	29200	29200	29200	2671
243	20250210	162600	3018049450	29200	29200	29200	29200	0
244	20250210	162500	3018049450	29200	29200	29200	29200	0
245	20250210	162400	3018049450	29200	29200	29200	29200	0
246	20250210	162300	3018049450	29200	29200	29200	29200	0
247	20250210	162200	3018049450	29200	29200	29200	29200	0
248	20250210	162100	3018049450	29200	29200	29200	29200	0
249	20250210	162000	3018049450	29200	29200	29200	29200	0
250	20250210	161900	3018049450	29200	29200	29200	29200	0
251	20250210	161800	3018049450	29200	29200	29200	29200	0
252	20250210	161700	3018049450	29200	29200	29200	29200	0
253	20250210	161600	3018049450	29200	29200	29200	29200	0
254	20250210	161500	3018049450	29200	29200	29200	29200	0
255	20250210	161400	3018049450	29200	29200	29200	29200	0
256	20250210	161300	3018049450	29200	29200	29200	29200	0
257	20250210	161200	3018049450	29200	29200	29200	29200	0
258	20250210	161100	3018049450	29200	29200	29200	29200	0
259	20250210	161000	3018049450	29200	29200	29200	29200	0
260	20250210	160900	3018049450	29200	29200	29200	29200	0
261	20250210	160800	3018049450	29200	29200	29200	29200	0
262	20250210	160700	3018049450	29200	29200	29200	29200	0
263	20250210	160600	3018049450	29200	29200	29200	29200	0
264	20250210	160500	3018049450	29200	29200	29200	29200	0
265	20250210	160400	3018049450	29200	29200	29200	29200	0
266	20250210	160300	3018049450	29200	29200	29200	29200	0
267	20250210	160200	3018049450	29200	29200	29200	29200	0
268	20250210	160100	3018049450	29200	29200	29200	29200	0
269	20250210	160000	3018049450	29200	29200	29200	29200	0
270	20250210	155900	3018049450	29200	29200	29200	29200	0
271	20250210	155800	3018049450	29200	29200	29200	29200	0
272	20250210	155700	3018049450	29200	29200	29200	29200	2671
273	20250210	155600	3018049450	29200	29200	29200	29200	0
274	20250210	155500	3018049450	29200	29200	29200	29200	0
275	20250210	155400	3018049450	29200	29200	29200	29200	0
276	20250210	155300	3018049450	29200	29200	29200	29200	0
277	20250210	155200	3018049450	29200	29200	29200	29200	0
278	20250210	155100	3018049450	29200	29200	29200	29200	0
279	20250210	155000	3018049450	29200	29200	29200	29200	0
280	20250210	154900	3018049450	29200	29200	29200	29200	0
281	20250210	154800	3018049450	29200	29200	29200	29200	0
282	20250210	154700	3018049450	29200	29200	29200	29200	0
283	20250210	154600	3018049450	29200	29200	29200	29200	0
284	20250210	154500	3018049450	29200	29200	29200	29200	0
285	20250210	154400	3018049450	29200	29200	29200	29200	0
286	20250210	154300	3018049450	29200	29200	29200	29200	0
287	20250210	154200	3018049450	29200	29200	29200	29200	0
288	20250210	154100	3018049450	29200	29200	29200	29200	0
289	20250210	154000	3018049450	29200	29200	29200	29200	0
290	20250210	153900	3018049450	29200	29200	29200	29200	0
291	20250210	153800	3018049450	29200	29200	29200	29200	0
292	20250210	153700	3018049450	29200	29200	29200	29200	0
293	20250210	153600	3018049450	29200	29200	29200	29200	0
294	20250210	153500	3018049450	29200	29200	29200	29200	0
295	20250210	153400	3018049450	29200	29200	29200	29200	0
296	20250210	153300	3018049450	29200	29200	29200	29200	0
297	20250210	153200	3018049450	29200	29200	29200	29200	0
298	20250210	153100	3018049450	29200	29200	29200	29200	0
299	20250210	153000	3018049450	29200	29200	29200	29200	2671
300	20250210	152900	2940056250	29350	29350	29350	29350	0
301	20250210	152800	2940056250	29350	29350	29350	29350	0
302	20250210	152700	2940056250	29350	29350	29350	29350	0
303	20250210	152600	2940056250	29350	29350	29350	29350	0
304	20250210	152500	2940056250	29350	29350	29350	29350	0
305	20250210	152400	2940056250	29350	29350	29350	29350	0
306	20250210	152300	2940056250	29350	29350	29350	29350	0
307	20250210	152200	2940056250	29350	29350	29350	29350	0
308	20250210	152100	2940056250	29350	29350	29350	29350	0
309	20250210	152000	2940056250	29350	29350	29350	29350	0
310	20250210	151900	2940056250	29350	29200	29350	29200	642
311	20250210	151800	2921257450	29250	29250	29300	29250	609
312	20250210	151700	2903444150	29250	29250	29250	29200	979
313	20250210	151600	2874845450	29250	29250	29250	29200	608
314	20250210	151500	2857079550	29250	29250	29250	29250	157
315	20250210	151400	2852487300	29250	29250	29250	29250	3
316	20250210	151300	2852399550	29250	29200	29250	29200	98
317	20250210	151200	2849535250	29200	29200	29250	29200	56
318	20250210	151100	2847898950	29250	29200	29250	29200	450
319	20250210	151000	2834757500	29200	29150	29200	29150	191
320	20250210	150900	2829180350	29200	29200	29200	29200	290
321	20250210	150800	2820712350	29200	29150	29200	29150	35
322	20250210	150700	2819691450	29150	29150	29200	29150	111
323	20250210	150600	2816450500	29200	29150	29200	29150	103
324	20250210	150500	2813447950	29200	29200	29200	29150	467
325	20250210	150400	2799822550	29200	29200	29200	29200	67
326	20250210	150300	2797866150	29200	29250	29250	29200	268
327	20250210	150200	2790040450	29250	29200	29250	29200	152
328	20250210	150100	2785601750	29200	29150	29200	29150	145
329	20250210	150000	2781370000	29200	29200	29200	29200	233
330	20250210	145900	2774566400	29250	29200	29250	29200	124
331	20250210	145800	2770940800	29200	29200	29200	29200	69
332	20250210	145700	2768926000	29200	29150	29200	29150	48
333	20250210	145600	2767525500	29150	29200	29200	29150	85
334	20250210	145500	2765045250	29200	29200	29200	29200	0
335	20250210	145400	2765045250	29200	29200	29200	29200	3
336	20250210	145300	2764957650	29200	29200	29200	29200	9
337	20250210	145200	2764694850	29200	29200	29200	29200	62
338	20250210	145100	2762884450	29200	29200	29200	29200	234
339	20250210	145000	2756051650	29150	29150	29150	29150	0
340	20250210	144900	2756051650	29150	29150	29150	29150	44
341	20250210	144800	2754769050	29150	29150	29150	29150	23
342	20250210	144700	2754098600	29150	29150	29150	29150	107
343	20250210	144600	2750979550	29200	29150	29200	29150	6
344	20250210	144500	2750804400	29200	29200	29200	29200	3
345	20250210	144400	2750716800	29200	29200	29200	29200	0
346	20250210	144300	2750716800	29200	29250	29250	29200	94
347	20250210	144200	2747968400	29200	29250	29250	29200	309
348	20250210	144100	2738945150	29250	29250	29250	29250	2
349	20250210	144000	2738886650	29250	29250	29250	29250	0
350	20250210	143900	2738886650	29250	29250	29250	29250	4
351	20250210	143800	2738769650	29250	29250	29250	29250	443
352	20250210	143700	2725811900	29300	29300	29300	29300	0
353	20250210	143600	2725811900	29300	29300	29300	29300	67
354	20250210	143500	2723848800	29300	29300	29300	29300	0
355	20250210	143400	2723848800	29300	29300	29300	29300	585
356	20250210	143300	2706708300	29300	29350	29350	29300	1051
357	20250210	143200	2675911450	29300	29300	29300	29300	32
358	20250210	143100	2674973850	29350	29300	29350	29300	542
359	20250210	143000	2659080600	29300	29200	29300	29200	1092
360	20250210	142900	2627118200	29200	29200	29250	29200	27
361	20250210	142800	2626329700	29200	29200	29200	29200	3
362	20250210	142700	2626242100	29200	29100	29250	29100	1829
363	20250210	142600	2572859550	29150	29000	29150	29000	438
364	20250210	142500	2560118950	29000	29050	29050	29000	16
365	20250210	142400	2559654800	29000	29050	29050	29000	394
366	20250210	142300	2548226250	29050	29050	29050	29050	126
367	20250210	142200	2544565950	29000	29000	29050	29000	71
368	20250210	142100	2542505850	29000	29000	29000	29000	26
369	20250210	142000	2541751850	29000	29000	29000	29000	21
370	20250210	141900	2541142850	29000	29000	29000	29000	135
371	20250210	141800	2537227850	29000	29000	29050	29000	78
372	20250210	141700	2534964750	29000	29000	29000	29000	0
373	20250210	141600	2534964750	29000	28950	29000	28950	170
374	20250210	141500	2530037550	28950	29000	29000	28950	59
375	20250210	141400	2528328500	29000	28950	29000	28950	174
376	20250210	141300	2523285500	28950	28950	28950	28950	78
377	20250210	141200	2521027400	28950	29000	29000	28950	81
378	20250210	141100	2518682300	29000	29000	29000	29000	230
379	20250210	141000	2512012300	29000	29000	29000	28950	53
380	20250210	140900	2510476650	29000	28950	29000	28950	327
381	20250210	140800	2501009950	28950	28950	28950	28950	38
382	20250210	140700	2499909850	28950	28950	28950	28900	157
383	20250210	140600	2495366550	28950	28900	28950	28900	6
384	20250210	140500	2495193100	28900	28950	28950	28900	411
385	20250210	140400	2483297300	28950	28950	29000	28950	137
386	20250210	140300	2479331100	28950	28950	28950	28950	16
387	20250210	140200	2478867900	28950	28950	28950	28950	27
388	20250210	140100	2478086250	28950	28950	28950	28950	56
389	20250210	140000	2476465050	29000	28950	29000	28950	16
390	20250210	135900	2476001750	28950	29000	29000	28950	28
391	20250210	135800	2475191100	28950	28950	28950	28950	58
392	20250210	135700	2473512000	28950	28950	28950	28950	300
393	20250210	135600	2464827000	28900	28900	28900	28900	225
394	20250210	135500	2458324500	28900	28950	28950	28900	81
395	20250210	135400	2455980100	29000	28950	29000	28900	211
396	20250210	135300	2449871000	28950	28900	28950	28900	68
397	20250210	135200	2447903750	28950	28950	28950	28950	111
398	20250210	135100	2444690300	29000	28950	29000	28950	38
399	20250210	135000	2443590150	28950	29000	29000	28950	164
400	20250210	134900	2438836600	29000	29000	29000	29000	89
401	20250210	134800	2436255600	29000	28900	29000	28900	579
402	20250210	134700	2419493700	28900	28950	28950	28900	78
403	20250210	134600	2417238550	28900	28900	28900	28900	989
404	20250210	134500	2388656450	28900	28900	28900	28900	37
405	20250210	134400	2387587150	28950	28900	28950	28900	38
406	20250210	134300	2386488700	28900	28900	28900	28900	27
407	20250210	134200	2385708400	28900	28950	28950	28900	73
408	20250210	134100	2383596400	28950	29000	29000	28900	620
409	20250210	134000	2365644500	28950	29000	29000	28950	236
410	20250210	133900	2358803650	28950	28950	28950	28950	51
411	20250210	133800	2357327200	28950	28950	28950	28950	66
412	20250210	133700	2355416500	28950	28950	29000	28950	62
413	20250210	133600	2353621000	28950	28950	28950	28950	27
414	20250210	133500	2352839350	28950	29000	29000	28950	121
415	20250210	133400	2349331400	29000	29000	29000	29000	563
416	20250210	133300	2333004400	29050	29050	29050	29000	53
417	20250210	133200	2331466400	29000	28950	29000	28950	287
418	20250210	133100	2323144350	29000	28950	29000	28950	27
419	20250210	133000	2322362650	28950	28950	28950	28950	18
420	20250210	132900	2321841550	28950	28950	28950	28950	579
421	20250210	132800	2305079500	28900	28900	28900	28900	49
422	20250210	132700	2303663400	28950	28950	28950	28950	46
423	20250210	132600	2302331700	28950	28950	28950	28950	185
424	20250210	132500	2296975950	28950	29000	29000	28950	144
425	20250210	132400	2292802400	28950	29000	29000	28950	134
426	20250210	132300	2288917500	28950	28950	28950	28950	33
427	20250210	132200	2287962150	28950	28950	29000	28950	1206
428	20250210	132100	2252993400	28950	28950	29000	28900	576
429	20250210	132000	2236319250	28900	28900	28900	28900	27
430	20250210	131900	2235538950	28900	28900	28950	28900	66
431	20250210	131800	2233630400	28900	28900	28900	28900	0
432	20250210	131700	2233630400	28900	28900	28900	28900	50
433	20250210	131600	2232185400	28900	28950	29000	28900	263
434	20250210	131500	2224562350	28950	28950	29000	28950	1313
435	20250210	131400	2186536000	28950	28950	28950	28900	1080
436	20250210	131300	2155271300	28900	28950	28950	28900	77
437	20250210	131200	2153043450	28900	28900	28900	28900	33
438	20250210	131100	2152089750	28900	28950	28950	28900	50
439	20250210	131000	2150644100	28900	28900	28900	28900	0
440	20250210	130900	2150644100	28900	28900	28950	28900	66
441	20250210	130800	2148736450	28900	28900	28900	28900	36
442	20250210	130700	2147696050	28900	28900	28900	28900	45
443	20250210	130600	2146395550	28900	28900	28900	28900	174
444	20250210	130500	2141366950	28900	28900	28900	28900	56
445	20250210	130400	2139748550	28900	28900	28900	28900	23
446	20250210	130300	2139083850	28900	28900	28900	28900	216
447	20250210	130200	2132841450	28900	28900	28900	28900	218
448	20250210	130100	2126541250	28900	28900	28900	28900	322
449	20250210	130000	2117235450	28900	28900	28900	28900	55
450	20250210	125900	2115645950	28900	28900	28950	28900	59
451	20250210	125800	2113940700	28900	28900	28900	28900	101
452	20250210	125700	2111021800	28900	28900	28900	28900	134
453	20250210	125600	2107149200	28850	28900	28900	28850	505
454	20250210	125500	2092555300	28900	28850	28900	28850	131
455	20250210	125400	2088772400	28850	28900	28900	28850	2164
456	20250210	125300	2026234150	28900	28950	28950	28900	120
457	20250210	125200	2022765600	28950	28900	28950	28900	31
458	20250210	125100	2021869500	28950	28900	28950	28900	69
459	20250210	125000	2019875000	28900	28900	28900	28900	10
460	20250210	124900	2019586000	28950	28900	28950	28900	54
461	20250210	124800	2018025000	28950	28900	28950	28900	35
462	20250210	124700	2017013450	28900	28900	28900	28900	25
463	20250210	124600	2016290950	28900	28900	28900	28900	27
464	20250210	124500	2015510650	28900	28900	28900	28900	11
465	20250210	124400	2015192750	28900	28950	28950	28900	57
466	20250210	124300	2013545350	28900	28950	28950	28900	59
467	20250210	124200	2011840000	28900	28900	28900	28900	509
468	20250210	124100	1997129900	28900	28950	28950	28900	35
469	20250210	124000	1996118350	28900	28950	28950	28900	62
470	20250210	123900	1994326050	28950	28950	28950	28950	5
471	20250210	123800	1994181300	28950	28900	28950	28900	46
472	20250210	123700	1992851400	28950	28950	28950	28900	241
473	20250210	123600	1985878350	28950	28950	28950	28950	318
474	20250210	123500	1976672250	29000	28950	29000	28950	108
475	20250210	123400	1973541600	28950	28950	28950	28950	595
476	20250210	123300	1956316350	28950	28950	28950	28950	1185
477	20250210	123200	1922010600	28900	28900	28900	28900	70
478	20250210	123100	1919987600	28950	28950	28950	28950	1
479	20250210	123000	1919958650	28900	28950	28950	28900	64
480	20250210	122900	1918108150	28950	28900	28950	28900	101
481	20250210	122800	1915186900	28900	28950	28950	28900	3
482	20250210	122700	1915100100	28900	28900	28900	28900	43
483	20250210	122600	1913857400	28900	28950	28950	28900	443
484	20250210	122500	1901053600	28900	28900	28900	28900	19
485	20250210	122400	1900504500	28950	28900	28950	28900	128
486	20250210	122300	1896800200	28900	28950	28950	28900	41
487	20250210	122200	1895614300	28950	29000	29000	28900	632
488	20250210	122100	1877329200	28950	28950	28950	28950	159
489	20250210	122000	1872726150	28950	28950	28950	28950	114
490	20250210	121900	1869425850	28950	28950	28950	28950	14
491	20250210	121800	1869020550	28950	28950	28950	28950	27
492	20250210	121700	1868238900	28950	28950	28950	28950	539
493	20250210	121600	1852634850	28900	28900	28900	28900	50
494	20250210	121500	1851189850	28900	28900	28900	28900	48
495	20250210	121400	1849802650	28900	28900	28900	28900	24
496	20250210	121300	1849109050	28900	28900	28900	28900	33
497	20250210	121200	1848155350	28900	28950	28950	28900	490
498	20250210	121100	1833971200	28950	28950	28950	28950	5
499	20250210	121000	1833826450	28900	28900	28950	28900	165
500	20250210	120900	1829053400	28900	28950	28950	28900	47
501	20250210	120800	1827694400	28900	28950	28950	28900	42
502	20250210	120700	1826479050	28950	28900	28950	28900	46
503	20250210	120600	1825148650	28900	28900	28950	28900	259
504	20250210	120500	1817663450	28900	28900	28900	28900	66
505	20250210	120400	1815756050	28900	28900	28900	28900	93
506	20250210	120300	1813068350	28900	28950	28950	28900	29
507	20250210	120200	1812229750	28900	28900	28900	28900	33
508	20250210	120100	1811276050	28900	28900	28950	28900	204
509	20250210	120000	1805377950	28950	28950	28950	28950	40
510	20250210	115900	1804219950	28950	28900	28950	28900	292
511	20250210	115800	1795768200	28900	28950	28950	28900	320
512	20250210	115700	1786515500	28950	28900	28950	28900	132
513	20250210	115600	1782700450	28950	28950	28950	28900	572
514	20250210	115500	1766167050	28950	28950	28950	28950	61
515	20250210	115400	1764401100	29000	28950	29000	28950	27
516	20250210	115300	1763619200	28950	28950	28950	28900	431
517	20250210	115200	1751142200	28950	29000	29000	28950	113
518	20250210	115100	1747870300	28950	29000	29000	28950	19
519	20250210	115000	1747320200	29000	28950	29000	28950	79
520	20250210	114900	1745032450	28950	28950	28950	28950	44
521	20250210	114800	1743758650	28950	28950	28950	28950	675
522	20250210	114700	1724217400	28950	29000	29000	28950	245
523	20250210	114600	1717113750	28950	28950	28950	28950	228
524	20250210	114500	1710513150	28950	28950	28950	28950	56
525	20250210	114400	1708891950	28950	28950	28950	28950	491
526	20250210	114300	1694677500	28950	28950	28950	28950	35
527	20250210	114200	1693664250	28900	28900	28900	28900	43
528	20250210	114100	1692421550	28900	28950	28950	28900	71
529	20250210	114000	1690367750	29000	28950	29000	28900	95
530	20250210	113900	1687616450	28950	28900	28950	28900	67
531	20250210	113800	1685679950	28900	28900	28950	28900	145
532	20250210	113700	1681484450	28900	28900	28900	28900	20
533	20250210	113600	1680906450	28900	28900	28900	28900	143
534	20250210	113500	1676773750	28900	28850	28900	28850	145
535	20250210	113400	1672584100	28850	28900	28900	28850	236
536	20250210	113300	1665765400	28900	28900	28900	28850	183
537	20250210	113200	1660479050	28900	28900	28900	28900	20
538	20250210	113100	1659901050	28850	28850	28850	28850	52
539	20250210	113000	1658400850	28900	28900	28900	28900	2
540	20250210	112900	1658343050	28900	28900	28900	28850	495
541	20250210	112800	1644038750	28900	28850	28900	28850	117
542	20250210	112700	1640658800	28900	28900	28950	28850	299
543	20250210	112600	1632006200	28900	28900	28900	28900	462
544	20250210	112500	1618654400	28850	28900	28900	28850	469
545	20250210	112400	1605101400	28950	28950	28950	28900	49
546	20250210	112300	1603685200	28900	28900	28900	28850	66
547	20250210	112200	1601777850	28900	28900	28950	28850	3478
548	20250210	112100	1501238700	28900	28950	28950	28900	103
549	20250210	112000	1498261850	28900	28950	28950	28900	161
550	20250210	111900	1493607950	28950	28950	28950	28950	595
551	20250210	111800	1476382700	28950	28950	28950	28900	2594
552	20250210	111700	1401287450	28950	29000	29000	28950	71
553	20250210	111600	1399230750	28950	29000	29000	28950	1584
554	20250210	111500	1353297950	28950	29000	29000	28950	118
555	20250210	111400	1349880950	29000	28950	29000	28950	166
556	20250210	111300	1345075000	29000	28950	29000	28950	58
557	20250210	111200	1343395800	28950	29000	29000	28950	37
558	20250210	111100	1342323400	29000	29000	29000	29000	1035
559	20250210	111000	1312308400	29000	29050	29050	29000	68
560	20250210	110900	1310334650	29000	29050	29050	29000	1194
561	20250210	110800	1275650650	29050	29050	29050	29050	92
562	20250210	110700	1272978050	29100	29100	29100	29050	27
563	20250210	110600	1272193300	29050	29100	29100	29050	34
564	20250210	110500	1271205550	29100	29100	29100	29050	53
565	20250210	110400	1269665400	29050	29050	29050	29050	96
566	20250210	110300	1266876600	29000	29000	29000	29000	174
567	20250210	110200	1261830600	29000	29000	29000	29000	74
568	20250210	110100	1259684600	29000	29000	29000	29000	11
569	20250210	110000	1259365600	29000	29000	29000	29000	36
570	20250210	105900	1258321600	29000	29000	29000	29000	79
571	20250210	105800	1256030600	29000	29000	29000	29000	211
572	20250210	105700	1249911600	29000	29000	29000	29000	27
573	20250210	105600	1249128600	29000	29000	29000	29000	65
574	20250210	105500	1247243600	29050	29050	29050	29050	1
575	20250210	105400	1247214550	29050	29000	29100	29000	162
576	20250210	105300	1242515200	29000	29150	29150	29000	10000
577	20250210	105200	951874100	29150	29150	29150	29150	59
578	20250210	105100	950154250	29150	29150	29150	29150	92
579	20250210	105000	947472450	29150	29150	29150	29150	10
580	20250210	104900	947180950	29150	29150	29150	29150	33
581	20250210	104800	946219000	29150	29150	29150	29150	48
582	20250210	104700	944819800	29150	29150	29150	29150	38
583	20250210	104600	943712100	29150	29150	29150	29150	43
584	20250210	104500	942458650	29150	29150	29150	29150	56
585	20250210	104400	940826250	29150	29150	29150	29150	25
586	20250210	104300	940097500	29150	29150	29150	29150	82
587	20250210	104200	937707200	29150	29200	29200	29150	79
588	20250210	104100	935404300	29150	29200	29200	29150	47
589	20250210	104000	934034150	29200	29150	29200	29150	105
590	20250210	103900	930973100	29200	29150	29200	29150	281
591	20250210	103800	922781750	29150	29150	29150	29150	53
592	20250210	103700	921236800	29150	29150	29200	29150	75
593	20250210	103600	919050400	29150	29200	29200	29150	406
594	20250210	103500	907215200	29150	29150	29200	29150	659
595	20250210	103400	888005250	29150	29200	29200	29150	258
596	20250210	103300	880484100	29150	29200	29200	29150	20
597	20250210	103200	879900950	29200	29200	29200	29150	142
598	20250210	103100	875759650	29150	29200	29200	29150	35
599	20250210	103000	874739350	29200	29200	29200	29200	117
600	20250210	102900	871322950	29250	29250	29250	29200	34
601	20250210	102800	870329800	29200	29200	29250	29200	105
602	20250210	102700	867261800	29200	29200	29200	29200	48
603	20250210	102600	865860200	29150	29200	29250	29150	282
604	20250210	102500	857626600	29200	29200	29200	29200	0
605	20250210	102400	857626600	29200	29250	29250	29200	53
606	20250210	102300	856078500	29200	29200	29200	29200	49
607	20250210	102200	854647700	29150	29150	29150	29150	18
608	20250210	102100	854123000	29150	29100	29150	29100	498
609	20250210	102000	839610100	29100	29150	29150	29100	353
610	20250210	101900	829321050	29150	29150	29150	29150	20
611	20250210	101800	828738050	29150	29200	29200	29150	34
612	20250210	101700	827746550	29150	29150	29200	29150	54
613	20250210	101600	826172150	29200	29200	29200	29200	179
614	20250210	101500	820945350	29200	29150	29200	29150	56
615	20250210	101400	819312800	29150	29200	29200	29150	34
616	20250210	101300	818321650	29200	29150	29200	29150	115
617	20250210	101200	814964150	29200	29200	29200	29150	931
618	20250210	101100	787780300	29200	29100	29200	29100	23
619	20250210	101000	787110900	29150	29150	29150	29150	742
620	20250210	100900	765481600	29150	29200	29200	29150	40
621	20250210	100800	764315550	29200	29200	29200	29200	47
622	20250210	100700	762943150	29150	29200	29200	29150	193
623	20250210	100600	757311700	29150	29150	29150	29150	13
624	20250210	100500	756932750	29200	29200	29200	29200	21
625	20250210	100400	756319550	29150	29150	29200	29100	102
626	20250210	100300	753347150	29150	29200	29200	29100	546
627	20250210	100200	737407550	29100	29150	29150	29100	140
628	20250210	100100	733333350	29150	29150	29150	29100	149
629	20250210	100000	728996300	29100	29100	29150	29100	65
630	20250210	095900	727104750	29150	29150	29150	29150	2
631	20250210	095800	727046450	29100	29100	29100	29100	382
632	20250210	095700	715930250	29100	29100	29100	29100	31
633	20250210	095600	715028150	29050	29100	29100	29050	72
634	20250210	095500	712933950	29100	29100	29100	29100	898
635	20250210	095400	686802150	29100	29100	29200	29100	174
636	20250210	095300	681730750	29200	29100	29200	29100	154
637	20250210	095200	677243000	29250	29250	29250	29100	703
638	20250210	095100	656740850	29250	29250	29300	29250	48
639	20250210	095000	655336650	29300	29300	29300	29200	124
640	20250210	094900	651713450	29300	29300	29300	29200	172
641	20250210	094800	646690850	29200	29200	29200	29200	269
642	20250210	094700	638836050	29200	29200	29200	29200	22
643	20250210	094600	638193650	29150	29150	29150	29150	15
644	20250210	094500	637756400	29150	29150	29150	29150	0
645	20250210	094400	637756400	29150	29250	29250	29150	510
646	20250210	094300	622885600	29150	29150	29150	29150	0
647	20250210	094200	622885600	29150	29150	29150	29150	0
648	20250210	094100	622885600	29150	29200	29250	29150	352
649	20250210	094000	612611000	29200	29200	29200	29200	86
650	20250210	093900	610099800	29150	29150	29150	29150	0
651	20250210	093800	610099800	29150	29150	29150	29150	0
652	20250210	093700	610099800	29150	29150	29150	29150	0
653	20250210	093600	610099800	29150	29150	29150	29150	24
654	20250210	093500	609400200	29100	29050	29100	29050	429
655	20250210	093400	596916900	29050	29050	29050	29050	0
656	20250210	093300	596916900	29050	29050	29050	29050	6
657	20250210	093200	596742600	29100	29100	29100	29100	1
658	20250210	093100	596713500	29100	29100	29100	29100	76
659	20250210	093000	594501900	29050	29050	29050	29050	1
660	20250210	092900	594472850	29050	29000	29050	29000	456
661	20250210	092800	581246350	29000	29050	29050	29000	14
662	20250210	092700	580840000	29000	29050	29050	29000	1778
663	20250210	092600	529240100	29100	29100	29100	29050	50
664	20250210	092500	527787300	29100	29050	29100	29050	95
665	20250210	092400	525027300	29050	29050	29050	29050	0
666	20250210	092300	525027300	29050	29100	29150	29050	477
667	20250210	092200	511155800	29100	29100	29100	29100	137
668	20250210	092100	507169100	29100	29150	29150	29100	186
669	20250210	092000	501756200	29100	29100	29100	29100	10
670	20250210	091900	501465200	29150	29200	29200	29100	72
671	20250210	091800	499368650	29100	29200	29200	29100	631
672	20250210	091700	480981750	29200	29150	29250	29100	930
673	20250210	091600	453870300	29250	29250	29250	29250	4
674	20250210	091500	453753300	29150	29150	29150	29100	391
675	20250210	091400	442362200	29200	29200	29200	29150	356
676	20250210	091300	431981350	29200	29100	29200	29100	580
677	20250210	091200	415084650	29100	29100	29100	29050	500
678	20250210	091100	400543300	29050	29100	29150	29050	764
679	20250210	091000	378333700	29100	29100	29100	29100	331
680	20250210	090900	368701600	29100	29100	29100	29100	50
681	20250210	090800	367246600	29100	29100	29100	29100	1
682	20250210	090700	367217500	29000	29000	29000	28950	573
683	20250210	090600	350604300	29000	29000	29000	28950	359
684	20250210	090500	340202550	28950	29050	29050	28950	156
685	20250210	090400	335680800	29050	29050	29050	29000	374
686	20250210	090300	324818900	29050	28900	29050	28850	1890
687	20250210	090200	270172850	28950	29050	29050	28950	1741
688	20250210	090100	219708700	29050	29200	29200	29000	5208
689	20250210	090000	68247300	29200	29100	29300	29100	2249