KissMeData/047810/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	193200	73993039750	49950	49950	49950	49950	49241
3	20250210	193100	73993039750	49950	49950	49950	49950	0
4	20250210	193000	73993039750	49950	49950	49950	49950	0
5	20250210	192900	73993039750	49950	49950	49950	49950	0
6	20250210	192800	73993039750	49950	49950	49950	49950	0
7	20250210	192700	73993039750	49950	49950	49950	49950	0
8	20250210	192600	73993039750	49950	49950	49950	49950	0
9	20250210	192500	73993039750	49950	49950	49950	49950	0
10	20250210	192400	73993039750	49950	49950	49950	49950	0
11	20250210	192300	73993039750	49950	49950	49950	49950	0
12	20250210	192200	73993039750	49950	49950	49950	49950	0
13	20250210	192100	73993039750	49950	49950	49950	49950	0
14	20250210	192000	73993039750	49950	49950	49950	49950	0
15	20250210	191900	73993039750	49950	49950	49950	49950	0
16	20250210	191800	73993039750	49950	49950	49950	49950	0
17	20250210	191700	73993039750	49950	49950	49950	49950	0
18	20250210	191600	73993039750	49950	49950	49950	49950	0
19	20250210	191500	73993039750	49950	49950	49950	49950	0
20	20250210	191400	73993039750	49950	49950	49950	49950	0
21	20250210	191300	73993039750	49950	49950	49950	49950	0
22	20250210	191200	73993039750	49950	49950	49950	49950	0
23	20250210	191100	73993039750	49950	49950	49950	49950	0
24	20250210	191000	73993039750	49950	49950	49950	49950	0
25	20250210	190900	73993039750	49950	49950	49950	49950	0
26	20250210	190800	73993039750	49950	49950	49950	49950	0
27	20250210	190700	73993039750	49950	49950	49950	49950	0
28	20250210	190600	73993039750	49950	49950	49950	49950	0
29	20250210	190500	73993039750	49950	49950	49950	49950	0
30	20250210	190400	73993039750	49950	49950	49950	49950	0
31	20250210	190300	73993039750	49950	49950	49950	49950	0
32	20250210	190200	73993039750	49950	49950	49950	49950	49241
33	20250210	190100	73993039750	49950	49950	49950	49950	0
34	20250210	190000	73993039750	49950	49950	49950	49950	0
35	20250210	185900	73993039750	49950	49950	49950	49950	0
36	20250210	185800	73993039750	49950	49950	49950	49950	0
37	20250210	185700	73993039750	49950	49950	49950	49950	0
38	20250210	185600	73993039750	49950	49950	49950	49950	0
39	20250210	185500	73993039750	49950	49950	49950	49950	0
40	20250210	185400	73993039750	49950	49950	49950	49950	0
41	20250210	185300	73993039750	49950	49950	49950	49950	0
42	20250210	185200	73993039750	49950	49950	49950	49950	0
43	20250210	185100	73993039750	49950	49950	49950	49950	0
44	20250210	185000	73993039750	49950	49950	49950	49950	0
45	20250210	184900	73993039750	49950	49950	49950	49950	0
46	20250210	184800	73993039750	49950	49950	49950	49950	0
47	20250210	184700	73993039750	49950	49950	49950	49950	0
48	20250210	184600	73993039750	49950	49950	49950	49950	0
49	20250210	184500	73993039750	49950	49950	49950	49950	0
50	20250210	184400	73993039750	49950	49950	49950	49950	0
51	20250210	184300	73993039750	49950	49950	49950	49950	0
52	20250210	184200	73993039750	49950	49950	49950	49950	0
53	20250210	184100	73993039750	49950	49950	49950	49950	0
54	20250210	184000	73993039750	49950	49950	49950	49950	0
55	20250210	183900	73993039750	49950	49950	49950	49950	0
56	20250210	183800	73993039750	49950	49950	49950	49950	0
57	20250210	183700	73993039750	49950	49950	49950	49950	0
58	20250210	183600	73993039750	49950	49950	49950	49950	0
59	20250210	183500	73993039750	49950	49950	49950	49950	0
60	20250210	183400	73993039750	49950	49950	49950	49950	0
61	20250210	183300	73993039750	49950	49950	49950	49950	0
62	20250210	183200	73993039750	49950	49950	49950	49950	49241
63	20250210	183100	73993039750	49950	49950	49950	49950	0
64	20250210	183000	73993039750	49950	49950	49950	49950	0
65	20250210	182900	73993039750	49950	49950	49950	49950	0
66	20250210	182800	73993039750	49950	49950	49950	49950	0
67	20250210	182700	73993039750	49950	49950	49950	49950	0
68	20250210	182600	73993039750	49950	49950	49950	49950	0
69	20250210	182500	73993039750	49950	49950	49950	49950	0
70	20250210	182400	73993039750	49950	49950	49950	49950	0
71	20250210	182300	73993039750	49950	49950	49950	49950	0
72	20250210	182200	73993039750	49950	49950	49950	49950	0
73	20250210	182100	73993039750	49950	49950	49950	49950	0
74	20250210	182000	73993039750	49950	49950	49950	49950	0
75	20250210	181900	73993039750	49950	49950	49950	49950	0
76	20250210	181800	73993039750	49950	49950	49950	49950	0
77	20250210	181700	73993039750	49950	49950	49950	49950	0
78	20250210	181600	73993039750	49950	49950	49950	49950	0
79	20250210	181500	73993039750	49950	49950	49950	49950	0
80	20250210	181400	73993039750	49950	49950	49950	49950	0
81	20250210	181300	73993039750	49950	49950	49950	49950	0
82	20250210	181200	73993039750	49950	49950	49950	49950	0
83	20250210	181100	73993039750	49950	49950	49950	49950	0
84	20250210	181000	73993039750	49950	49950	49950	49950	0
85	20250210	180900	73993039750	49950	49950	49950	49950	0
86	20250210	180800	73993039750	49950	49950	49950	49950	0
87	20250210	180700	73993039750	49950	49950	49950	49950	0
88	20250210	180600	73993039750	49950	49950	49950	49950	0
89	20250210	180500	73993039750	49950	49950	49950	49950	0
90	20250210	180400	73993039750	49950	49950	49950	49950	0
91	20250210	180300	73993039750	49950	49950	49950	49950	0
92	20250210	180200	73993039750	49950	49950	49950	49950	49241
93	20250210	180100	73993039750	49950	49950	49950	49950	0
94	20250210	180000	73993039750	49950	49950	49950	49950	0
95	20250210	175900	73993039750	49950	49950	49950	49950	0
96	20250210	175800	73993039750	49950	49950	49950	49950	0
97	20250210	175700	73993039750	49950	49950	49950	49950	0
98	20250210	175600	73993039750	49950	49950	49950	49950	0
99	20250210	175500	73993039750	49950	49950	49950	49950	0
100	20250210	175400	73993039750	49950	49950	49950	49950	0
101	20250210	175300	73993039750	49950	49950	49950	49950	0
102	20250210	175200	73993039750	49950	49950	49950	49950	0
103	20250210	175100	73993039750	49950	49950	49950	49950	0
104	20250210	175000	73993039750	49950	49950	49950	49950	0
105	20250210	174900	73993039750	49950	49950	49950	49950	0
106	20250210	174800	73993039750	49950	49950	49950	49950	0
107	20250210	174700	73993039750	49950	49950	49950	49950	0
108	20250210	174600	73993039750	49950	49950	49950	49950	0
109	20250210	174500	73993039750	49950	49950	49950	49950	0
110	20250210	174400	73993039750	49950	49950	49950	49950	0
111	20250210	174300	73993039750	49950	49950	49950	49950	0
112	20250210	174200	73993039750	49950	49950	49950	49950	0
113	20250210	174100	73993039750	49950	49950	49950	49950	0
114	20250210	174000	73993039750	49950	49950	49950	49950	0
115	20250210	173900	73993039750	49950	49950	49950	49950	0
116	20250210	173800	73993039750	49950	49950	49950	49950	0
117	20250210	173700	73993039750	49950	49950	49950	49950	0
118	20250210	173600	73993039750	49950	49950	49950	49950	0
119	20250210	173500	73993039750	49950	49950	49950	49950	0
120	20250210	173400	73993039750	49950	49950	49950	49950	0
121	20250210	173300	73993039750	49950	49950	49950	49950	0
122	20250210	173200	73993039750	49950	49950	49950	49950	49241
123	20250210	173100	73993039750	49950	49950	49950	49950	0
124	20250210	173000	73993039750	49950	49950	49950	49950	0
125	20250210	172900	73993039750	49950	49950	49950	49950	0
126	20250210	172800	73993039750	49950	49950	49950	49950	0
127	20250210	172700	73993039750	49950	49950	49950	49950	0
128	20250210	172600	73993039750	49950	49950	49950	49950	0
129	20250210	172500	73993039750	49950	49950	49950	49950	0
130	20250210	172400	73993039750	49950	49950	49950	49950	0
131	20250210	172300	73993039750	49950	49950	49950	49950	0
132	20250210	172200	73993039750	49950	49950	49950	49950	0
133	20250210	172100	73993039750	49950	49950	49950	49950	0
134	20250210	172000	73993039750	49950	49950	49950	49950	0
135	20250210	171900	73993039750	49950	49950	49950	49950	0
136	20250210	171800	73993039750	49950	49950	49950	49950	0
137	20250210	171700	73993039750	49950	49950	49950	49950	0
138	20250210	171600	73993039750	49950	49950	49950	49950	0
139	20250210	171500	73993039750	49950	49950	49950	49950	0
140	20250210	171400	73993039750	49950	49950	49950	49950	0
141	20250210	171300	73993039750	49950	49950	49950	49950	0
142	20250210	171200	73993039750	49950	49950	49950	49950	0
143	20250210	171100	73993039750	49950	49950	49950	49950	0
144	20250210	171000	73993039750	49950	49950	49950	49950	0
145	20250210	170900	73993039750	49950	49950	49950	49950	0
146	20250210	170800	73993039750	49950	49950	49950	49950	0
147	20250210	170700	73993039750	49950	49950	49950	49950	0
148	20250210	170600	73993039750	49950	49950	49950	49950	0
149	20250210	170500	73993039750	49950	49950	49950	49950	0
150	20250210	170400	73993039750	49950	49950	49950	49950	0
151	20250210	170300	73993039750	49950	49950	49950	49950	0
152	20250210	170200	73993039750	49950	49950	49950	49950	49241
153	20250210	170100	73993039750	49950	49950	49950	49950	0
154	20250210	170000	73993039750	49950	49950	49950	49950	0
155	20250210	165900	73993039750	49950	49950	49950	49950	0
156	20250210	165800	73993039750	49950	49950	49950	49950	0
157	20250210	165700	73993039750	49950	49950	49950	49950	0
158	20250210	165600	73993039750	49950	49950	49950	49950	0
159	20250210	165500	73993039750	49950	49950	49950	49950	0
160	20250210	165400	73993039750	49950	49950	49950	49950	0
161	20250210	165300	73993039750	49950	49950	49950	49950	0
162	20250210	165200	73993039750	49950	49950	49950	49950	0
163	20250210	165100	73993039750	49950	49950	49950	49950	0
164	20250210	165000	73993039750	49950	49950	49950	49950	0
165	20250210	164900	73993039750	49950	49950	49950	49950	0
166	20250210	164800	73993039750	49950	49950	49950	49950	0
167	20250210	164700	73993039750	49950	49950	49950	49950	0
168	20250210	164600	73993039750	49950	49950	49950	49950	0
169	20250210	164500	73993039750	49950	49950	49950	49950	0
170	20250210	164400	73993039750	49950	49950	49950	49950	0
171	20250210	164300	73993039750	49950	49950	49950	49950	0
172	20250210	164200	73993039750	49950	49950	49950	49950	0
173	20250210	164100	73993039750	49950	49950	49950	49950	0
174	20250210	164000	73993039750	49950	49950	49950	49950	0
175	20250210	163900	73993039750	49950	49950	49950	49950	0
176	20250210	163800	73993039750	49950	49950	49950	49950	0
177	20250210	163700	73993039750	49950	49950	49950	49950	0
178	20250210	163600	73993039750	49950	49950	49950	49950	0
179	20250210	163500	73993039750	49950	49950	49950	49950	0
180	20250210	163400	73993039750	49950	49950	49950	49950	0
181	20250210	163300	73993039750	49950	49950	49950	49950	0
182	20250210	163200	73993039750	49950	49950	49950	49950	49241
183	20250210	163100	73993039750	49950	49950	49950	49950	0
184	20250210	163000	73993039750	49950	49950	49950	49950	0
185	20250210	162900	73993039750	49950	49950	49950	49950	0
186	20250210	162800	73993039750	49950	49950	49950	49950	0
187	20250210	162700	73993039750	49950	49950	49950	49950	0
188	20250210	162600	73993039750	49950	49950	49950	49950	0
189	20250210	162500	73993039750	49950	49950	49950	49950	0
190	20250210	162400	73993039750	49950	49950	49950	49950	0
191	20250210	162300	73993039750	49950	49950	49950	49950	0
192	20250210	162200	73993039750	49950	49950	49950	49950	0
193	20250210	162100	73993039750	49950	49950	49950	49950	0
194	20250210	162000	73993039750	49950	49950	49950	49950	0
195	20250210	161900	73993039750	49950	49950	49950	49950	0
196	20250210	161800	73993039750	49950	49950	49950	49950	0
197	20250210	161700	73993039750	49950	49950	49950	49950	0
198	20250210	161600	73993039750	49950	49950	49950	49950	0
199	20250210	161500	73993039750	49950	49950	49950	49950	0
200	20250210	161400	73993039750	49950	49950	49950	49950	0
201	20250210	161300	73993039750	49950	49950	49950	49950	0
202	20250210	161200	73993039750	49950	49950	49950	49950	0
203	20250210	161100	73993039750	49950	49950	49950	49950	0
204	20250210	161000	73993039750	49950	49950	49950	49950	0
205	20250210	160900	73993039750	49950	49950	49950	49950	0
206	20250210	160800	73993039750	49950	49950	49950	49950	0
207	20250210	160700	73993039750	49950	49950	49950	49950	0
208	20250210	160600	73993039750	49950	49950	49950	49950	0
209	20250210	160500	73993039750	49950	49950	49950	49950	0
210	20250210	160400	73993039750	49950	49950	49950	49950	0
211	20250210	160300	73993039750	49950	49950	49950	49950	0
212	20250210	160200	73993039750	49950	49950	49950	49950	49241
213	20250210	160100	73993039750	49950	49950	49950	49950	0
214	20250210	160000	73993039750	49950	49950	49950	49950	0
215	20250210	155900	73993039750	49950	49950	49950	49950	0
216	20250210	155800	73993039750	49950	49950	49950	49950	0
217	20250210	155700	73993039750	49950	49950	49950	49950	0
218	20250210	155600	73993039750	49950	49950	49950	49950	0
219	20250210	155500	73993039750	49950	49950	49950	49950	0
220	20250210	155400	73993039750	49950	49950	49950	49950	0
221	20250210	155300	73993039750	49950	49950	49950	49950	0
222	20250210	155200	73993039750	49950	49950	49950	49950	0
223	20250210	155100	73993039750	49950	49950	49950	49950	0
224	20250210	155000	73993039750	49950	49950	49950	49950	0
225	20250210	154900	73993039750	49950	49950	49950	49950	0
226	20250210	154800	73993039750	49950	49950	49950	49950	0
227	20250210	154700	73993039750	49950	49950	49950	49950	0
228	20250210	154600	73993039750	49950	49950	49950	49950	0
229	20250210	154500	73993039750	49950	49950	49950	49950	0
230	20250210	154400	73993039750	49950	49950	49950	49950	0
231	20250210	154300	73993039750	49950	49950	49950	49950	0
232	20250210	154200	73993039750	49950	49950	49950	49950	0
233	20250210	154100	73993039750	49950	49950	49950	49950	0
234	20250210	154000	73993039750	49950	49950	49950	49950	0
235	20250210	153900	73993039750	49950	49950	49950	49950	0
236	20250210	153800	73993039750	49950	49950	49950	49950	0
237	20250210	153700	73993039750	49950	49950	49950	49950	0
238	20250210	153600	73993039750	49950	49950	49950	49950	0
239	20250210	153500	73993039750	49950	49950	49950	49950	0
240	20250210	153400	73993039750	49950	49950	49950	49950	0
241	20250210	153300	73993039750	49950	49950	49950	49950	0
242	20250210	153200	73993039750	49950	49950	49950	49950	49241
243	20250210	153100	73993039750	49950	49950	49950	49950	0
244	20250210	153000	73993039750	49950	49950	49950	49950	49241
245	20250210	152900	71533451800	50100	50100	50100	50100	0
246	20250210	152800	71533451800	50100	50100	50100	50100	0
247	20250210	152700	71533451800	50100	50100	50100	50100	0
248	20250210	152600	71533451800	50100	50100	50100	50100	0
249	20250210	152500	71533451800	50100	50100	50100	50100	0
250	20250210	152400	71533451800	50100	50100	50100	50100	0
251	20250210	152300	71533451800	50100	50100	50100	50100	0
252	20250210	152200	71533451800	50100	50100	50100	50100	0
253	20250210	152100	71533451800	50100	50100	50100	50100	0
254	20250210	152000	71533451800	50100	50100	50100	50100	0
255	20250210	151900	71533451800	50100	50100	50100	50000	1818
256	20250210	151800	71442508900	50100	50000	50100	50000	2169
257	20250210	151700	71333917200	50000	50100	50100	50000	2239
258	20250210	151600	71221897000	50000	50000	50100	50000	709
259	20250210	151500	71186413200	50100	50100	50100	50000	997
260	20250210	151400	71136515000	50100	50000	50100	50000	1371
261	20250210	151300	71067915500	50100	50000	50100	49950	2265
262	20250210	151200	70954639000	50000	50000	50000	49950	3572
263	20250210	151100	70776047950	50000	50000	50000	49950	3141
264	20250210	151000	70619074550	49950	49950	50000	49950	972
265	20250210	150900	70570496550	49950	49950	50000	49950	1353
266	20250210	150800	70502875500	49950	49950	50000	49950	2121
267	20250210	150700	70396891150	49950	49900	50000	49900	2612
268	20250210	150600	70266427250	49900	49950	49950	49900	1942
269	20250210	150500	70169458150	49900	49900	49950	49900	1918
270	20250210	150400	70073702950	49950	50000	50000	49900	2578
271	20250210	150300	69944989400	49950	50000	50000	49900	4686
272	20250210	150200	69710891650	50000	49950	50100	49950	5096
273	20250210	150100	69456099100	49950	50000	50000	49900	1614
274	20250210	150000	69375490000	49950	50000	50000	49950	4879
275	20250210	145900	69131699400	49950	49950	50000	49950	2113
276	20250210	145800	69026128450	50000	49950	50000	49950	1740
277	20250210	145700	68939178650	49950	50000	50000	49950	2502
278	20250210	145600	68814178900	49950	49950	50000	49900	2250
279	20250210	145500	68701753100	49950	50000	50000	49900	3660
280	20250210	145400	68518940900	50000	49950	50000	49900	2764
281	20250210	145300	68380898150	49900	49900	49950	49900	2696
282	20250210	145200	68246299950	49900	49950	49950	49900	4385
283	20250210	145100	68027327450	49950	49900	49950	49900	3335
284	20250210	145000	67860826250	49950	49950	49950	49900	4221
285	20250210	144900	67650146800	49950	50000	50000	49900	6047
286	20250210	144800	67348117900	49950	49950	50000	49950	9239
287	20250210	144700	66886599850	50000	50000	50000	49950	2693
288	20250210	144600	66752006300	50000	50000	50000	49950	1739
289	20250210	144500	66665096000	50000	50000	50000	49950	3421
290	20250210	144400	66494101200	49950	50000	50000	49950	2139
291	20250210	144300	66387208550	49950	50000	50000	49950	2598
292	20250210	144200	66257407250	49950	49950	50000	49950	1237
293	20250210	144100	66195593600	49950	49950	50000	49950	2180
294	20250210	144000	66086649850	49950	49950	50000	49950	2015
295	20250210	143900	65985965350	50000	49950	50000	49950	1383
296	20250210	143800	65916857200	50000	50000	50000	49950	2586
297	20250210	143700	65787600400	49950	49950	50000	49950	2448
298	20250210	143600	65665267150	49950	49950	50000	49950	2385
299	20250210	143500	65546097250	50000	50000	50000	49950	1666
300	20250210	143400	65462847750	50000	49950	50000	49950	1198
301	20250210	143300	65402980300	50000	49950	50000	49950	2559
302	20250210	143200	65275133800	49950	50000	50000	49950	1672
303	20250210	143100	65191579800	49950	49950	50000	49950	2681
304	20250210	143000	65057583250	50000	49950	50000	49950	1791
305	20250210	142900	64968091650	49950	49950	50000	49950	2406
306	20250210	142800	64847892350	49950	49950	50000	49900	2792
307	20250210	142700	64708461700	49900	49950	50000	49900	2742
308	20250210	142600	64571529950	49950	49900	49950	49900	1904
309	20250210	142500	64476448850	49950	49950	49950	49900	3881
310	20250210	142400	64282755900	49950	49900	49950	49900	1820
311	20250210	142300	64191909300	49900	49900	49950	49900	4901
312	20250210	142200	63947314400	49950	49900	49950	49900	7180
313	20250210	142100	63588972250	49950	49900	49950	49900	5897
314	20250210	142000	63294596950	49900	49950	50000	49900	9710
315	20250210	141900	62810019250	49950	50000	50000	49950	14951
316	20250210	141800	62063144000	49950	49950	50000	49950	1955
317	20250210	141700	61965436600	49950	49950	50100	49950	1219
318	20250210	141600	61904509950	49950	50000	50100	49950	2418
319	20250210	141500	61783633900	50000	50000	50100	49950	2593
320	20250210	141400	61654068200	50000	50000	50000	49950	1567
321	20250210	141300	61575770700	49950	50000	50100	49950	1550
322	20250210	141200	61498287750	49950	50000	50100	49950	1839
323	20250210	141100	61406379400	50100	50000	50100	49950	2576
324	20250210	141000	61277573050	50000	49950	50000	49950	1365
325	20250210	140900	61209362200	50000	50000	50000	49950	2250
326	20250210	140800	61096896750	50000	49950	50000	49950	1806
327	20250210	140700	61006668750	49950	49950	50000	49950	1107
328	20250210	140600	60951358700	50000	49950	50000	49950	1080
329	20250210	140500	60897375650	49950	50000	50000	49950	7009
330	20250210	140400	60547249450	50000	50100	50100	49950	1053
331	20250210	140300	60494623150	50100	50000	50100	49950	1312
332	20250210	140200	60429037950	49950	50000	50000	49950	1603
333	20250210	140100	60348925800	50000	49950	50000	49950	1039
334	20250210	140000	60297006600	49950	49950	50000	49950	1075
335	20250210	135900	60243289550	49950	50000	50000	49950	2943
336	20250210	135800	60096193550	50000	50000	50000	49950	1816
337	20250210	135700	60005458900	49950	49950	50000	49950	1321
338	20250210	135600	59939449650	50000	50000	50100	49950	2595
339	20250210	135500	59809681650	50000	50000	50100	49950	1124
340	20250210	135400	59753449950	50100	50000	50100	49950	2380
341	20250210	135300	59634429500	49950	49950	50100	49950	1939
342	20250210	135200	59537464800	50000	50000	50100	49950	2349
343	20250210	135100	59420053950	50100	50000	50100	49950	7193
344	20250210	135000	59060395050	50100	50000	50100	50000	1680
345	20250210	134900	58976332550	50100	50100	50100	50000	1760
346	20250210	134800	58888274150	50100	50100	50100	50000	769
347	20250210	134700	58849788450	50000	50000	50100	50000	1211
348	20250210	134600	58789210750	50000	50000	50100	49950	4466
349	20250210	134500	58565921200	50000	49950	50000	49950	3777
350	20250210	134400	58377161950	49950	49950	50000	49950	2793
351	20250210	134300	58237635450	49950	50000	50000	49950	977
352	20250210	134200	58188814850	50000	49950	50000	49950	1348
353	20250210	134100	58121471050	49950	49950	49950	49900	5212
354	20250210	134000	57861185200	49950	49900	49950	49900	1494
355	20250210	133900	57786595250	49900	49900	49950	49900	1996
356	20250210	133800	57686939400	49950	49900	49950	49900	1728
357	20250210	133700	57600653250	49900	49900	49950	49900	3603
358	20250210	133600	57420764600	49900	49900	49950	49900	2199
359	20250210	133500	57310984300	49900	49950	49950	49900	1880
360	20250210	133400	57217144300	49950	49950	49950	49900	5699
361	20250210	133300	56932746750	49900	49900	49950	49900	10941
362	20250210	133200	56386670100	49900	49950	49950	49900	2347
363	20250210	133100	56269488400	49950	49900	49950	49900	1773
364	20250210	133000	56180976450	49950	49900	49950	49900	2799
365	20250210	132900	56041224800	49900	49950	49950	49900	2669
366	20250210	132800	55907992000	49950	49950	50000	49900	10607
367	20250210	132700	55378381500	49950	49950	50000	49950	8623
368	20250210	132600	54947657950	49950	49950	50000	49950	6804
369	20250210	132500	54607778400	50000	50000	50000	49950	1002
370	20250210	132400	54557711650	49950	50000	50000	49950	4989
371	20250210	132300	54308354300	50000	50000	50000	49950	3218
372	20250210	132200	54147508450	49950	49950	50000	49950	3318
373	20250210	132100	53981764300	50000	49950	50000	49950	7024
374	20250210	132000	53630897700	49950	50100	50100	49950	36513
375	20250210	131900	51805434250	50000	50000	50100	50000	1923
376	20250210	131800	51709249950	50100	50100	50100	50000	5485
377	20250210	131700	51434942250	50100	50100	50100	50000	4999
378	20250210	131600	51184853350	50000	50100	50200	50000	13443
379	20250210	131500	50512418350	50000	50000	50200	50000	6817
380	20250210	131400	50171172350	50000	50000	50100	50000	5428
381	20250210	131300	49899646850	50100	50100	50100	50000	1740
382	20250210	131200	49812546750	50100	50000	50200	50000	12867
383	20250210	131100	49168062250	50000	50100	50100	50000	2262
384	20250210	131000	49054826350	50100	50000	50100	50000	5414
385	20250210	130900	48783666850	50100	50000	50100	50000	3832
386	20250210	130800	48591831350	50000	50000	50100	50000	3320
387	20250210	130700	48425643650	50100	50100	50100	50000	1147
388	20250210	130600	48368258950	50000	50100	50100	50000	1774
389	20250210	130500	48279505950	50100	50000	50100	50000	1694
390	20250210	130400	48194688450	50100	50000	50100	50000	1252
391	20250210	130300	48132033850	50000	50100	50100	50000	876
392	20250210	130200	48088204050	50000	50000	50100	50000	2432
393	20250210	130100	47966540650	50000	50000	50100	50000	4276
394	20250210	130000	47752452050	50100	50000	50100	50000	1404
395	20250210	125900	47682240850	50000	50000	50100	50000	3127
396	20250210	125800	47525849250	50100	50000	50100	50000	1693
397	20250210	125700	47441132450	50000	50000	50100	50000	1642
398	20250210	125600	47358990950	50000	50100	50100	50000	9427
399	20250210	125500	46887590750	50100	50000	50100	50000	1623
400	20250210	125400	46806380350	50100	50100	50100	50000	1240
401	20250210	125300	46744348250	50100	50100	50100	50000	840
402	20250210	125200	46702321150	50000	50100	50100	50000	1430
403	20250210	125100	46630772050	50000	50100	50100	50000	1833
404	20250210	125000	46539004850	50100	50000	50100	50000	2524
405	20250210	124900	46412703350	50000	50100	50100	50000	1328
406	20250210	124800	46346256350	50000	50100	50100	50000	1323
407	20250210	124700	46280034350	50100	50000	50100	50000	2504
408	20250210	124600	46154753250	50000	50100	50100	50000	2201
409	20250210	124500	46044649950	50000	50000	50100	50000	1145
410	20250210	124400	45987357650	50100	50100	50100	50000	1230
411	20250210	124300	45925785350	50100	50100	50100	50000	3431
412	20250210	124200	45754101350	50100	50000	50100	50000	588
413	20250210	124100	45724677050	50000	50100	50100	50000	1409
414	20250210	124000	45654185850	50100	50000	50100	50000	6089
415	20250210	123900	45349480050	50000	50100	50100	50000	4808
416	20250210	123800	45109058250	50000	50000	50100	50000	3344
417	20250210	123700	44941836650	50100	50000	50100	50000	5177
418	20250210	123600	44682951750	50100	50100	50100	50000	8364
419	20250210	123500	44264690650	50000	50000	50100	50000	1983
420	20250210	123400	44165477250	50000	50100	50100	50000	2891
421	20250210	123300	44020911450	50100	50000	50100	50000	4726
422	20250210	123200	43784459450	50000	50100	50200	50000	13306
423	20250210	123100	43117900550	50100	50200	50200	50100	1100
424	20250210	123000	43062774850	50200	50200	50200	50100	2949
425	20250210	122900	42914997650	50200	50200	50200	50100	686
426	20250210	122800	42880600950	50200	50200	50200	50100	627
427	20250210	122700	42849177050	50100	50100	50200	50100	1186
428	20250210	122600	42789724350	50200	50200	50200	50100	1694
429	20250210	122500	42704722250	50200	50100	50300	50100	8723
430	20250210	122400	42266856750	50200	50200	50200	50100	714
431	20250210	122300	42231067650	50100	50100	50200	50100	1373
432	20250210	122200	42162236950	50100	50200	50200	50100	1309
433	20250210	122100	42096566350	50100	50200	50200	50100	791
434	20250210	122000	42056899150	50100	50100	50200	50100	1858
435	20250210	121900	41963723950	50200	50200	50200	50100	759
436	20250210	121800	41925670450	50100	50200	50200	50100	1063
437	20250210	121700	41872371350	50200	50100	50200	50000	8437
438	20250210	121600	41449487450	50100	50100	50100	50000	4896
439	20250210	121500	41204226550	50100	50100	50100	50000	6076
440	20250210	121400	40900155250	50000	50100	50100	50000	1182
441	20250210	121300	40840988650	50000	50000	50100	50000	1288
442	20250210	121200	40776530550	50000	50100	50100	50000	1324
443	20250210	121100	40710255250	50000	50000	50100	50000	5634
444	20250210	121000	40428116050	50000	50100	50100	50000	1051
445	20250210	120900	40375510950	50000	50100	50100	50000	1116
446	20250210	120800	40319682150	50100	50100	50100	50000	1778
447	20250210	120700	40230730050	50100	50000	50100	50000	2930
448	20250210	120600	40084102650	50100	50000	50100	50000	2288
449	20250210	120500	39969561050	50100	50000	50100	50000	1278
450	20250210	120400	39905635250	50100	50000	50100	50000	1829
451	20250210	120300	39814125750	50000	50000	50100	50000	3520
452	20250210	120200	39637877550	50100	50000	50100	50000	3395
453	20250210	120100	39468047450	50100	50000	50100	50000	3773
454	20250210	120000	39279333850	50100	50100	50100	50000	1255
455	20250210	115900	39216537650	50000	50100	50100	50000	5806
456	20250210	115800	38925902850	50100	50100	50100	50000	4954
457	20250210	115700	38677988850	50100	50100	50100	50000	4060
458	20250210	115600	38474964250	50000	50100	50100	50000	4813
459	20250210	115500	38234271250	50100	50000	50100	50000	3316
460	20250210	115400	38068424350	50000	50100	50200	50000	30182
461	20250210	115300	36556768550	50100	50200	50200	50100	11453
462	20250210	115200	35982944050	50200	50100	50200	50100	2625
463	20250210	115100	35851205350	50200	50200	50200	50100	6924
464	20250210	115000	35503709050	50200	50200	50200	50100	3033
465	20250210	114900	35351560450	50200	50200	50200	50100	1589
466	20250210	114800	35271882750	50100	50100	50200	50100	1722
467	20250210	114700	35185539650	50200	50200	50200	50100	999
468	20250210	114600	35135426950	50200	50200	50200	50100	2898
469	20250210	114500	34990121150	50100	50200	50200	50100	2318
470	20250210	114400	34873962250	50100	50200	50200	50100	2572
471	20250210	114300	34744870050	50200	50100	50200	50100	1189
472	20250210	114200	34685256650	50100	50100	50200	50100	4584
473	20250210	114100	34455492850	50200	50200	50200	50100	1024
474	20250210	114000	34404134250	50200	50200	50200	50100	919
475	20250210	113900	34358035150	50200	50100	50300	50100	1787
476	20250210	113800	34268386450	50100	50100	50200	50100	4561
477	20250210	113700	34039557150	50200	50200	50300	50100	1959
478	20250210	113600	33941354450	50200	50200	50200	50100	3936
479	20250210	113500	33743829450	50200	50300	50300	50100	2598
480	20250210	113400	33613416750	50300	50200	50300	50100	3586
481	20250210	113300	33433395750	50200	50100	50300	50100	3121
482	20250210	113200	33276765850	50200	50200	50200	50100	4450
483	20250210	113100	33053522950	50200	50200	50200	50100	2590
484	20250210	113000	32923646150	50200	50100	50200	50100	1443
485	20250210	112900	32851275050	50200	50100	50200	50100	1465
486	20250210	112800	32777830050	50200	50200	50200	50100	849
487	20250210	112700	32735264850	50100	50200	50200	50100	1554
488	20250210	112600	32657298850	50200	50100	50200	50100	1573
489	20250210	112500	32578434250	50100	50300	50300	50100	4245
490	20250210	112400	32365361050	50200	50300	50300	50200	6700
491	20250210	112300	32028839850	50300	50300	50300	50200	1927
492	20250210	112200	31931979050	50300	50200	50300	50200	5942
493	20250210	112100	31633217350	50200	50200	50300	50200	2086
494	20250210	112000	31528470850	50300	50200	50300	50200	1578
495	20250210	111900	31449205650	50300	50200	50300	50200	1379
496	20250210	111800	31379944350	50300	50300	50400	50200	2608
497	20250210	111700	31248771750	50300	50200	50300	50200	4646
498	20250210	111600	31015185350	50200	50300	50300	50200	1615
499	20250210	111500	30934072250	50200	50400	50400	50200	6296
500	20250210	111400	30617470250	50300	50300	50400	50300	2232
501	20250210	111300	30505177550	50300	50400	50400	50300	1366
502	20250210	111200	30436432050	50300	50300	50400	50300	566
503	20250210	111100	30407934150	50300	50300	50400	50300	1159
504	20250210	111000	30349610450	50300	50400	50400	50300	1152
505	20250210	110900	30291598450	50400	50300	50400	50300	902
506	20250210	110800	30246186250	50300	50400	50400	50300	818
507	20250210	110700	30205010550	50400	50300	50400	50200	3425
508	20250210	110600	30032486850	50300	50300	50400	50200	1569
509	20250210	110500	29953573250	50400	50300	50400	50300	2043
510	20250210	110400	29850775550	50300	50300	50400	50200	2523
511	20250210	110300	29723883250	50200	50300	50300	50200	1874
512	20250210	110200	29629690750	50200	50300	50300	50200	1690
513	20250210	110100	29544737950	50300	50100	50300	50100	12449
514	20250210	110000	28919805650	50200	50200	50200	50100	4049
515	20250210	105900	28716682850	50100	50100	50200	50100	2905
516	20250210	105800	28570924250	50100	50100	50200	50100	3226
517	20250210	105700	28409274550	50100	50100	50200	50100	6288
518	20250210	105600	28094194650	50100	50200	50300	50100	28582
519	20250210	105500	26659941750	50200	50200	50300	50200	1807
520	20250210	105400	26569163950	50300	50300	50300	50200	1105
521	20250210	105300	26513669950	50200	50300	50300	50200	1180
522	20250210	105200	26454409450	50200	50200	50300	50200	4971
523	20250210	105100	26204850750	50300	50300	50400	50200	1911
524	20250210	105000	26108791950	50300	50300	50400	50200	5006
525	20250210	104900	25857084750	50300	50300	50400	50200	2612
526	20250210	104800	25725710050	50300	50300	50400	50200	5557
527	20250210	104700	25446247150	50400	50300	50400	50300	4796
528	20250210	104600	25204948450	50400	50400	50400	50300	1242
529	20250210	104500	25142436750	50300	50300	50400	50300	2449
530	20250210	104400	25019233450	50300	50300	50400	50300	5282
531	20250210	104300	24753538250	50300	50400	50400	50300	4096
532	20250210	104200	24547498650	50300	50300	50400	50300	1969
533	20250210	104100	24448406450	50400	50400	50400	50300	2917
534	20250210	104000	24301653650	50300	50500	50600	50300	23106
535	20250210	103900	23136166150	50500	50500	50600	50500	2576
536	20250210	103800	23006067750	50500	50500	50700	50500	1027
537	20250210	103700	22954165950	50600	50600	50700	50500	5388
538	20250210	103600	22681621350	50600	50700	50700	50600	2516
539	20250210	103500	22554290550	50600	50700	50700	50600	981
540	20250210	103400	22504617150	50600	50600	50700	50600	2112
541	20250210	103300	22397741750	50600	50600	50700	50600	368
542	20250210	103200	22379106850	50600	50600	50800	50600	8965
543	20250210	103100	21925362850	50700	50700	50800	50600	1817
544	20250210	103000	21833307550	50700	50700	50800	50600	3277
545	20250210	102900	21667191450	50700	50700	50800	50600	1399
546	20250210	102800	21596349550	50600	50700	50800	50600	2166
547	20250210	102700	21486614050	50800	50600	50800	50600	917
548	20250210	102600	21440147650	50700	50700	50700	50600	1851
549	20250210	102500	21346360050	50700	50600	50700	50600	1099
550	20250210	102400	21290711050	50700	50600	50700	50600	701
551	20250210	102300	21255215950	50700	50600	50800	50600	2848
552	20250210	102200	21110826650	50600	50700	50800	50600	1142
553	20250210	102100	21052949150	50700	50600	50700	50600	9508
554	20250210	102000	20571022050	50600	50600	50700	50600	923
555	20250210	101900	20524294650	50600	50700	50700	50600	1168
556	20250210	101800	20465170750	50600	50800	50800	50600	1812
557	20250210	101700	20373422750	50700	50700	50800	50600	1830
558	20250210	101600	20280668550	50700	50700	50800	50700	1338
559	20250210	101500	20212817550	50700	50700	50800	50600	2424
560	20250210	101400	20089946250	50800	50700	50800	50700	1466
561	20250210	101300	20015600150	50700	50700	50800	50700	3344
562	20250210	101200	19846051750	50700	50700	50800	50700	1433
563	20250210	101100	19773343150	50800	50700	50800	50700	546
564	20250210	101000	19745657550	50800	50700	50800	50700	671
565	20250210	100900	19711597550	50700	50700	50800	50700	1117
566	20250210	100800	19654943050	50700	50700	50800	50700	691
567	20250210	100700	19619890050	50800	50800	50800	50700	2839
568	20250210	100600	19475928550	50700	50900	50900	50700	1678
569	20250210	100500	19390721850	50900	50700	50900	50700	4266
570	20250210	100400	19174006450	50800	50800	50800	50700	635
571	20250210	100300	19141804750	50700	50700	50800	50600	1060
572	20250210	100200	19088049150	50700	50900	50900	50600	2090
573	20250210	100100	18981995150	50900	50900	50900	50800	766
574	20250210	100000	18943068750	50900	50800	50900	50800	4605
575	20250210	095900	18709119750	50800	50700	50900	50600	5146
576	20250210	095800	18447878750	50800	50700	50800	50600	2051
577	20250210	095700	18343883950	50700	50700	50800	50600	1571
578	20250210	095600	18264243950	50700	50800	50800	50600	2538
579	20250210	095500	18135555350	50800	50700	50800	50700	1613
580	20250210	095400	18053756550	50800	50800	50900	50700	905
581	20250210	095300	18007780050	50900	50800	50900	50800	2874
582	20250210	095200	17861759350	50800	50600	50800	50600	2260
583	20250210	095100	17747201250	50700	50700	50700	50600	707
584	20250210	095000	17711411650	50600	50500	50700	50500	2954
585	20250210	094900	17561965550	50600	50600	50600	50500	1090
586	20250210	094800	17506897450	50500	50500	50700	50500	1134
587	20250210	094700	17449568750	50600	50700	50700	50500	6539
588	20250210	094600	17118776850	50600	50700	50800	50600	2793
589	20250210	094500	16977214850	50700	50600	50700	50600	1276
590	20250210	094400	16912593050	50600	50600	50700	50600	1558
591	20250210	094300	16833719650	50600	50500	50700	50500	1123
592	20250210	094200	16776901150	50600	50700	50700	50500	10487
593	20250210	094100	16246379850	50700	50700	50700	50600	4593
594	20250210	094000	16013703250	50600	50600	50700	50600	1156
595	20250210	093900	15955170150	50700	50800	50900	50600	7231
596	20250210	093800	15588081850	50800	50900	50900	50800	1185
597	20250210	093700	15527828750	51000	50900	51000	50900	616
598	20250210	093600	15496456850	50900	50900	51000	50800	979
599	20250210	093500	15446628050	50900	50700	51000	50700	4705
600	20250210	093400	15207075750	50800	50800	50800	50700	2330
601	20250210	093300	15088835750	50700	50600	50800	50600	1242
602	20250210	093200	15025882950	50700	50700	50800	50600	1670
603	20250210	093100	14941216550	50800	50800	50800	50600	591
604	20250210	093000	14911245350	50800	50700	50800	50600	1798
605	20250210	092900	14820114850	50600	50800	50900	50600	8301
606	20250210	092800	14399204450	50700	50800	50900	50700	3239
607	20250210	092700	14234820350	50800	50700	50900	50700	1696
608	20250210	092600	14148690050	50700	50800	50900	50700	1299
609	20250210	092500	14082714750	50800	50800	50900	50700	3472
610	20250210	092400	13906370450	50800	50900	51000	50800	3285
611	20250210	092300	13739293650	50900	51000	51100	50900	4254
612	20250210	092200	13522484150	51100	51100	51200	51000	4448
613	20250210	092100	13295202450	51000	51000	51100	51000	1538
614	20250210	092000	13216709250	51000	51100	51200	50900	8576
615	20250210	091900	12778831750	51100	51000	51200	50900	6285
616	20250210	091800	12457956450	50900	51000	51000	50900	458
617	20250210	091700	12434617150	51000	50900	51000	50800	4081
618	20250210	091600	12226902450	50900	50600	50900	50600	9918
619	20250210	091500	11723735550	50600	50700	50700	50600	1384
620	20250210	091400	11653634450	50700	50900	50900	50600	9071
621	20250210	091300	11193111950	50900	50800	50900	50700	3023
622	20250210	091200	11039510150	50800	50800	50900	50700	6596
623	20250210	091100	10704327750	50900	50700	50900	50600	7203
624	20250210	091000	10338583750	50700	50600	50800	50600	7327
625	20250210	090900	9966996250	50600	50500	50700	50500	5926
626	20250210	090800	9667116850	50500	50400	50600	50300	9429
627	20250210	090700	9191902250	50300	50400	50700	50200	12998
628	20250210	090600	8536575850	50400	50100	50400	50100	9153
629	20250210	090500	8077108050	50100	50000	50200	49950	17993
630	20250210	090400	7176947100	50000	50300	50400	50000	44021
631	20250210	090300	4971521900	50400	50300	50400	50200	12959
632	20250210	090200	4319702500	50300	50200	50400	50100	13479
633	20250210	090100	3643156600	50300	50900	50900	50300	28282
634	20250210	090000	2213260300	50800	51400	51500	50800	41345