KissMeData/241710/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	205600	6249732400	50000	50000	50000	50000	1305
3	20250211	205500	6249732400	50000	50000	50000	50000	0
4	20250211	205400	6249732400	50000	50000	50000	50000	0
5	20250211	205300	6249732400	50000	50000	50000	50000	0
6	20250211	205200	6249732400	50000	50000	50000	50000	0
7	20250211	205100	6249732400	50000	50000	50000	50000	0
8	20250211	205000	6249732400	50000	50000	50000	50000	0
9	20250211	204900	6249732400	50000	50000	50000	50000	0
10	20250211	204800	6249732400	50000	50000	50000	50000	0
11	20250211	204700	6249732400	50000	50000	50000	50000	0
12	20250211	204600	6249732400	50000	50000	50000	50000	0
13	20250211	204500	6249732400	50000	50000	50000	50000	0
14	20250211	204400	6249732400	50000	50000	50000	50000	0
15	20250211	204300	6249732400	50000	50000	50000	50000	0
16	20250211	204200	6249732400	50000	50000	50000	50000	0
17	20250211	204100	6249732400	50000	50000	50000	50000	0
18	20250211	204000	6249732400	50000	50000	50000	50000	0
19	20250211	203900	6249732400	50000	50000	50000	50000	0
20	20250211	203800	6249732400	50000	50000	50000	50000	0
21	20250211	203700	6249732400	50000	50000	50000	50000	0
22	20250211	203600	6249732400	50000	50000	50000	50000	0
23	20250211	203500	6249732400	50000	50000	50000	50000	0
24	20250211	203400	6249732400	50000	50000	50000	50000	0
25	20250211	203300	6249732400	50000	50000	50000	50000	0
26	20250211	203200	6249732400	50000	50000	50000	50000	0
27	20250211	203100	6249732400	50000	50000	50000	50000	0
28	20250211	203000	6249732400	50000	50000	50000	50000	0
29	20250211	202900	6249732400	50000	50000	50000	50000	0
30	20250211	202800	6249732400	50000	50000	50000	50000	0
31	20250211	202700	6249732400	50000	50000	50000	50000	0
32	20250211	202600	6249732400	50000	50000	50000	50000	1305
33	20250211	202500	6249732400	50000	50000	50000	50000	0
34	20250211	202400	6249732400	50000	50000	50000	50000	0
35	20250211	202300	6249732400	50000	50000	50000	50000	0
36	20250211	202200	6249732400	50000	50000	50000	50000	0
37	20250211	202100	6249732400	50000	50000	50000	50000	0
38	20250211	202000	6249732400	50000	50000	50000	50000	0
39	20250211	201900	6249732400	50000	50000	50000	50000	0
40	20250211	201800	6249732400	50000	50000	50000	50000	0
41	20250211	201700	6249732400	50000	50000	50000	50000	0
42	20250211	201600	6249732400	50000	50000	50000	50000	0
43	20250211	201500	6249732400	50000	50000	50000	50000	0
44	20250211	201400	6249732400	50000	50000	50000	50000	0
45	20250211	201300	6249732400	50000	50000	50000	50000	0
46	20250211	201200	6249732400	50000	50000	50000	50000	0
47	20250211	201100	6249732400	50000	50000	50000	50000	0
48	20250211	201000	6249732400	50000	50000	50000	50000	0
49	20250211	200900	6249732400	50000	50000	50000	50000	0
50	20250211	200800	6249732400	50000	50000	50000	50000	0
51	20250211	200700	6249732400	50000	50000	50000	50000	0
52	20250211	200600	6249732400	50000	50000	50000	50000	0
53	20250211	200500	6249732400	50000	50000	50000	50000	0
54	20250211	200400	6249732400	50000	50000	50000	50000	0
55	20250211	200300	6249732400	50000	50000	50000	50000	0
56	20250211	200200	6249732400	50000	50000	50000	50000	0
57	20250211	200100	6249732400	50000	50000	50000	50000	0
58	20250211	200000	6249732400	50000	50000	50000	50000	0
59	20250211	195900	6249732400	50000	50000	50000	50000	0
60	20250211	195800	6249732400	50000	50000	50000	50000	0
61	20250211	195700	6249732400	50000	50000	50000	50000	0
62	20250211	195600	6249732400	50000	50000	50000	50000	1305
63	20250211	195500	6249732400	50000	50000	50000	50000	0
64	20250211	195400	6249732400	50000	50000	50000	50000	0
65	20250211	195300	6249732400	50000	50000	50000	50000	0
66	20250211	195200	6249732400	50000	50000	50000	50000	0
67	20250211	195100	6249732400	50000	50000	50000	50000	0
68	20250211	195000	6249732400	50000	50000	50000	50000	0
69	20250211	194900	6249732400	50000	50000	50000	50000	0
70	20250211	194800	6249732400	50000	50000	50000	50000	0
71	20250211	194700	6249732400	50000	50000	50000	50000	0
72	20250211	194600	6249732400	50000	50000	50000	50000	0
73	20250211	194500	6249732400	50000	50000	50000	50000	0
74	20250211	194400	6249732400	50000	50000	50000	50000	0
75	20250211	194300	6249732400	50000	50000	50000	50000	0
76	20250211	194200	6249732400	50000	50000	50000	50000	0
77	20250211	194100	6249732400	50000	50000	50000	50000	0
78	20250211	194000	6249732400	50000	50000	50000	50000	0
79	20250211	193900	6249732400	50000	50000	50000	50000	0
80	20250211	193800	6249732400	50000	50000	50000	50000	0
81	20250211	193700	6249732400	50000	50000	50000	50000	0
82	20250211	193600	6249732400	50000	50000	50000	50000	0
83	20250211	193500	6249732400	50000	50000	50000	50000	0
84	20250211	193400	6249732400	50000	50000	50000	50000	0
85	20250211	193300	6249732400	50000	50000	50000	50000	0
86	20250211	193200	6249732400	50000	50000	50000	50000	0
87	20250211	193100	6249732400	50000	50000	50000	50000	0
88	20250211	193000	6249732400	50000	50000	50000	50000	0
89	20250211	192900	6249732400	50000	50000	50000	50000	0
90	20250211	192800	6249732400	50000	50000	50000	50000	0
91	20250211	192700	6249732400	50000	50000	50000	50000	0
92	20250211	192600	6249732400	50000	50000	50000	50000	1305
93	20250211	192500	6249732400	50000	50000	50000	50000	0
94	20250211	192400	6249732400	50000	50000	50000	50000	0
95	20250211	192300	6249732400	50000	50000	50000	50000	0
96	20250211	192200	6249732400	50000	50000	50000	50000	0
97	20250211	192100	6249732400	50000	50000	50000	50000	0
98	20250211	192000	6249732400	50000	50000	50000	50000	0
99	20250211	191900	6249732400	50000	50000	50000	50000	0
100	20250211	191800	6249732400	50000	50000	50000	50000	0
101	20250211	191700	6249732400	50000	50000	50000	50000	0
102	20250211	191600	6249732400	50000	50000	50000	50000	0
103	20250211	191500	6249732400	50000	50000	50000	50000	0
104	20250211	191400	6249732400	50000	50000	50000	50000	0
105	20250211	191300	6249732400	50000	50000	50000	50000	0
106	20250211	191200	6249732400	50000	50000	50000	50000	0
107	20250211	191100	6249732400	50000	50000	50000	50000	0
108	20250211	191000	6249732400	50000	50000	50000	50000	0
109	20250211	190900	6249732400	50000	50000	50000	50000	0
110	20250211	190800	6249732400	50000	50000	50000	50000	0
111	20250211	190700	6249732400	50000	50000	50000	50000	0
112	20250211	190600	6249732400	50000	50000	50000	50000	0
113	20250211	190500	6249732400	50000	50000	50000	50000	0
114	20250211	190400	6249732400	50000	50000	50000	50000	0
115	20250211	190300	6249732400	50000	50000	50000	50000	0
116	20250211	190200	6249732400	50000	50000	50000	50000	0
117	20250211	190100	6249732400	50000	50000	50000	50000	0
118	20250211	190000	6249732400	50000	50000	50000	50000	0
119	20250211	185900	6249732400	50000	50000	50000	50000	0
120	20250211	185800	6249732400	50000	50000	50000	50000	0
121	20250211	185700	6249732400	50000	50000	50000	50000	0
122	20250211	185600	6249732400	50000	50000	50000	50000	1305
123	20250211	185500	6249732400	50000	50000	50000	50000	0
124	20250211	185400	6249732400	50000	50000	50000	50000	0
125	20250211	185300	6249732400	50000	50000	50000	50000	0
126	20250211	185200	6249732400	50000	50000	50000	50000	0
127	20250211	185100	6249732400	50000	50000	50000	50000	0
128	20250211	185000	6249732400	50000	50000	50000	50000	0
129	20250211	184900	6249732400	50000	50000	50000	50000	0
130	20250211	184800	6249732400	50000	50000	50000	50000	0
131	20250211	184700	6249732400	50000	50000	50000	50000	0
132	20250211	184600	6249732400	50000	50000	50000	50000	0
133	20250211	184500	6249732400	50000	50000	50000	50000	0
134	20250211	184400	6249732400	50000	50000	50000	50000	0
135	20250211	184300	6249732400	50000	50000	50000	50000	0
136	20250211	184200	6249732400	50000	50000	50000	50000	0
137	20250211	184100	6249732400	50000	50000	50000	50000	0
138	20250211	184000	6249732400	50000	50000	50000	50000	0
139	20250211	183900	6249732400	50000	50000	50000	50000	0
140	20250211	183800	6249732400	50000	50000	50000	50000	0
141	20250211	183700	6249732400	50000	50000	50000	50000	0
142	20250211	183600	6249732400	50000	50000	50000	50000	0
143	20250211	183500	6249732400	50000	50000	50000	50000	0
144	20250211	183400	6249732400	50000	50000	50000	50000	0
145	20250211	183300	6249732400	50000	50000	50000	50000	0
146	20250211	183200	6249732400	50000	50000	50000	50000	0
147	20250211	183100	6249732400	50000	50000	50000	50000	0
148	20250211	183000	6249732400	50000	50000	50000	50000	0
149	20250211	182900	6249732400	50000	50000	50000	50000	0
150	20250211	182800	6249732400	50000	50000	50000	50000	0
151	20250211	182700	6249732400	50000	50000	50000	50000	0
152	20250211	182600	6249732400	50000	50000	50000	50000	1305
153	20250211	182500	6249732400	50000	50000	50000	50000	0
154	20250211	182400	6249732400	50000	50000	50000	50000	0
155	20250211	182300	6249732400	50000	50000	50000	50000	0
156	20250211	182200	6249732400	50000	50000	50000	50000	0
157	20250211	182100	6249732400	50000	50000	50000	50000	0
158	20250211	182000	6249732400	50000	50000	50000	50000	0
159	20250211	181900	6249732400	50000	50000	50000	50000	0
160	20250211	181800	6249732400	50000	50000	50000	50000	0
161	20250211	181700	6249732400	50000	50000	50000	50000	0
162	20250211	181600	6249732400	50000	50000	50000	50000	0
163	20250211	181500	6249732400	50000	50000	50000	50000	0
164	20250211	181400	6249732400	50000	50000	50000	50000	0
165	20250211	181300	6249732400	50000	50000	50000	50000	0
166	20250211	181200	6249732400	50000	50000	50000	50000	0
167	20250211	181100	6249732400	50000	50000	50000	50000	0
168	20250211	181000	6249732400	50000	50000	50000	50000	0
169	20250211	180900	6249732400	50000	50000	50000	50000	0
170	20250211	180800	6249732400	50000	50000	50000	50000	0
171	20250211	180700	6249732400	50000	50000	50000	50000	0
172	20250211	180600	6249732400	50000	50000	50000	50000	0
173	20250211	180500	6249732400	50000	50000	50000	50000	0
174	20250211	180400	6249732400	50000	50000	50000	50000	0
175	20250211	180300	6249732400	50000	50000	50000	50000	0
176	20250211	180200	6249732400	50000	50000	50000	50000	0
177	20250211	180100	6249732400	50000	50000	50000	50000	0
178	20250211	180000	6249732400	50000	50000	50000	50000	0
179	20250211	175900	6249732400	50000	50000	50000	50000	0
180	20250211	175800	6249732400	50000	50000	50000	50000	0
181	20250211	175700	6249732400	50000	50000	50000	50000	0
182	20250211	175600	6249732400	50000	50000	50000	50000	1305
183	20250211	175500	6249732400	50000	50000	50000	50000	0
184	20250211	175400	6249732400	50000	50000	50000	50000	0
185	20250211	175300	6249732400	50000	50000	50000	50000	0
186	20250211	175200	6249732400	50000	50000	50000	50000	0
187	20250211	175100	6249732400	50000	50000	50000	50000	0
188	20250211	175000	6249732400	50000	50000	50000	50000	0
189	20250211	174900	6249732400	50000	50000	50000	50000	0
190	20250211	174800	6249732400	50000	50000	50000	50000	0
191	20250211	174700	6249732400	50000	50000	50000	50000	0
192	20250211	174600	6249732400	50000	50000	50000	50000	0
193	20250211	174500	6249732400	50000	50000	50000	50000	0
194	20250211	174400	6249732400	50000	50000	50000	50000	0
195	20250211	174300	6249732400	50000	50000	50000	50000	0
196	20250211	174200	6249732400	50000	50000	50000	50000	0
197	20250211	174100	6249732400	50000	50000	50000	50000	0
198	20250211	174000	6249732400	50000	50000	50000	50000	0
199	20250211	173900	6249732400	50000	50000	50000	50000	0
200	20250211	173800	6249732400	50000	50000	50000	50000	0
201	20250211	173700	6249732400	50000	50000	50000	50000	0
202	20250211	173600	6249732400	50000	50000	50000	50000	0
203	20250211	173500	6249732400	50000	50000	50000	50000	0
204	20250211	173400	6249732400	50000	50000	50000	50000	0
205	20250211	173300	6249732400	50000	50000	50000	50000	0
206	20250211	173200	6249732400	50000	50000	50000	50000	0
207	20250211	173100	6249732400	50000	50000	50000	50000	0
208	20250211	173000	6249732400	50000	50000	50000	50000	0
209	20250211	172900	6249732400	50000	50000	50000	50000	0
210	20250211	172800	6249732400	50000	50000	50000	50000	0
211	20250211	172700	6249732400	50000	50000	50000	50000	0
212	20250211	172600	6249732400	50000	50000	50000	50000	1305
213	20250211	172500	6249732400	50000	50000	50000	50000	0
214	20250211	172400	6249732400	50000	50000	50000	50000	0
215	20250211	172300	6249732400	50000	50000	50000	50000	0
216	20250211	172200	6249732400	50000	50000	50000	50000	0
217	20250211	172100	6249732400	50000	50000	50000	50000	0
218	20250211	172000	6249732400	50000	50000	50000	50000	0
219	20250211	171900	6249732400	50000	50000	50000	50000	0
220	20250211	171800	6249732400	50000	50000	50000	50000	0
221	20250211	171700	6249732400	50000	50000	50000	50000	0
222	20250211	171600	6249732400	50000	50000	50000	50000	0
223	20250211	171500	6249732400	50000	50000	50000	50000	0
224	20250211	171400	6249732400	50000	50000	50000	50000	0
225	20250211	171300	6249732400	50000	50000	50000	50000	0
226	20250211	171200	6249732400	50000	50000	50000	50000	0
227	20250211	171100	6249732400	50000	50000	50000	50000	0
228	20250211	171000	6249732400	50000	50000	50000	50000	0
229	20250211	170900	6249732400	50000	50000	50000	50000	0
230	20250211	170800	6249732400	50000	50000	50000	50000	0
231	20250211	170700	6249732400	50000	50000	50000	50000	0
232	20250211	170600	6249732400	50000	50000	50000	50000	0
233	20250211	170500	6249732400	50000	50000	50000	50000	0
234	20250211	170400	6249732400	50000	50000	50000	50000	0
235	20250211	170300	6249732400	50000	50000	50000	50000	0
236	20250211	170200	6249732400	50000	50000	50000	50000	0
237	20250211	170100	6249732400	50000	50000	50000	50000	0
238	20250211	170000	6249732400	50000	50000	50000	50000	0
239	20250211	165900	6249732400	50000	50000	50000	50000	0
240	20250211	165800	6249732400	50000	50000	50000	50000	0
241	20250211	165700	6249732400	50000	50000	50000	50000	0
242	20250211	165600	6249732400	50000	50000	50000	50000	1305
243	20250211	165500	6249732400	50000	50000	50000	50000	0
244	20250211	165400	6249732400	50000	50000	50000	50000	0
245	20250211	165300	6249732400	50000	50000	50000	50000	0
246	20250211	165200	6249732400	50000	50000	50000	50000	0
247	20250211	165100	6249732400	50000	50000	50000	50000	0
248	20250211	165000	6249732400	50000	50000	50000	50000	0
249	20250211	164900	6249732400	50000	50000	50000	50000	0
250	20250211	164800	6249732400	50000	50000	50000	50000	0
251	20250211	164700	6249732400	50000	50000	50000	50000	0
252	20250211	164600	6249732400	50000	50000	50000	50000	0
253	20250211	164500	6249732400	50000	50000	50000	50000	0
254	20250211	164400	6249732400	50000	50000	50000	50000	0
255	20250211	164300	6249732400	50000	50000	50000	50000	0
256	20250211	164200	6249732400	50000	50000	50000	50000	0
257	20250211	164100	6249732400	50000	50000	50000	50000	0
258	20250211	164000	6249732400	50000	50000	50000	50000	0
259	20250211	163900	6249732400	50000	50000	50000	50000	0
260	20250211	163800	6249732400	50000	50000	50000	50000	0
261	20250211	163700	6249732400	50000	50000	50000	50000	0
262	20250211	163600	6249732400	50000	50000	50000	50000	0
263	20250211	163500	6249732400	50000	50000	50000	50000	0
264	20250211	163400	6249732400	50000	50000	50000	50000	0
265	20250211	163300	6249732400	50000	50000	50000	50000	0
266	20250211	163200	6249732400	50000	50000	50000	50000	0
267	20250211	163100	6249732400	50000	50000	50000	50000	0
268	20250211	163000	6249732400	50000	50000	50000	50000	0
269	20250211	162900	6249732400	50000	50000	50000	50000	0
270	20250211	162800	6249732400	50000	50000	50000	50000	0
271	20250211	162700	6249732400	50000	50000	50000	50000	0
272	20250211	162600	6249732400	50000	50000	50000	50000	1305
273	20250211	162500	6249732400	50000	50000	50000	50000	0
274	20250211	162400	6249732400	50000	50000	50000	50000	0
275	20250211	162300	6249732400	50000	50000	50000	50000	0
276	20250211	162200	6249732400	50000	50000	50000	50000	0
277	20250211	162100	6249732400	50000	50000	50000	50000	0
278	20250211	162000	6249732400	50000	50000	50000	50000	0
279	20250211	161900	6249732400	50000	50000	50000	50000	0
280	20250211	161800	6249732400	50000	50000	50000	50000	0
281	20250211	161700	6249732400	50000	50000	50000	50000	0
282	20250211	161600	6249732400	50000	50000	50000	50000	0
283	20250211	161500	6249732400	50000	50000	50000	50000	0
284	20250211	161400	6249732400	50000	50000	50000	50000	0
285	20250211	161300	6249732400	50000	50000	50000	50000	0
286	20250211	161200	6249732400	50000	50000	50000	50000	0
287	20250211	161100	6249732400	50000	50000	50000	50000	0
288	20250211	161000	6249732400	50000	50000	50000	50000	0
289	20250211	160900	6249732400	50000	50000	50000	50000	0
290	20250211	160800	6249732400	50000	50000	50000	50000	0
291	20250211	160700	6249732400	50000	50000	50000	50000	0
292	20250211	160600	6249732400	50000	50000	50000	50000	0
293	20250211	160500	6249732400	50000	50000	50000	50000	0
294	20250211	160400	6249732400	50000	50000	50000	50000	0
295	20250211	160300	6249732400	50000	50000	50000	50000	0
296	20250211	160200	6249732400	50000	50000	50000	50000	0
297	20250211	160100	6249732400	50000	50000	50000	50000	0
298	20250211	160000	6249732400	50000	50000	50000	50000	0
299	20250211	155900	6249732400	50000	50000	50000	50000	0
300	20250211	155800	6249732400	50000	50000	50000	50000	0
301	20250211	155700	6249732400	50000	50000	50000	50000	0
302	20250211	155600	6249732400	50000	50000	50000	50000	1305
303	20250211	155500	6249732400	50000	50000	50000	50000	0
304	20250211	155400	6249732400	50000	50000	50000	50000	0
305	20250211	155300	6249732400	50000	50000	50000	50000	0
306	20250211	155200	6249732400	50000	50000	50000	50000	0
307	20250211	155100	6249732400	50000	50000	50000	50000	0
308	20250211	155000	6249732400	50000	50000	50000	50000	0
309	20250211	154900	6249732400	50000	50000	50000	50000	0
310	20250211	154800	6249732400	50000	50000	50000	50000	0
311	20250211	154700	6249732400	50000	50000	50000	50000	0
312	20250211	154600	6249732400	50000	50000	50000	50000	0
313	20250211	154500	6249732400	50000	50000	50000	50000	0
314	20250211	154400	6249732400	50000	50000	50000	50000	0
315	20250211	154300	6249732400	50000	50000	50000	50000	0
316	20250211	154200	6249732400	50000	50000	50000	50000	0
317	20250211	154100	6249732400	50000	50000	50000	50000	0
318	20250211	154000	6249732400	50000	50000	50000	50000	0
319	20250211	153900	6249732400	50000	50000	50000	50000	0
320	20250211	153800	6249732400	50000	50000	50000	50000	0
321	20250211	153700	6249732400	50000	50000	50000	50000	0
322	20250211	153600	6249732400	50000	50000	50000	50000	0
323	20250211	153500	6249732400	50000	50000	50000	50000	0
324	20250211	153400	6249732400	50000	50000	50000	50000	0
325	20250211	153300	6249732400	50000	50000	50000	50000	0
326	20250211	153200	6249732400	50000	50000	50000	50000	0
327	20250211	153100	6249732400	50000	50000	50000	50000	0
328	20250211	153000	6249732400	50000	50000	50000	50000	1305
329	20250211	152900	6184482400	50200	50200	50200	50200	0
330	20250211	152800	6184482400	50200	50200	50200	50200	0
331	20250211	152700	6184482400	50200	50200	50200	50200	0
332	20250211	152600	6184482400	50200	50200	50200	50200	0
333	20250211	152500	6184482400	50200	50200	50200	50200	0
334	20250211	152400	6184482400	50200	50200	50200	50200	0
335	20250211	152300	6184482400	50200	50200	50200	50200	0
336	20250211	152200	6184482400	50200	50200	50200	50200	0
337	20250211	152100	6184482400	50200	50200	50200	50200	0
338	20250211	152000	6184482400	50200	50200	50200	50200	0
339	20250211	151900	6184482400	50200	50200	50300	50200	529
340	20250211	151800	6157926500	50200	50500	50600	50200	197
341	20250211	151700	6147994300	50500	50500	50600	50300	360
342	20250211	151600	6129812900	50600	50500	50600	50300	504
343	20250211	151500	6104367100	50500	50400	50600	50400	1284
344	20250211	151400	6039495400	50500	50500	50500	50300	242
345	20250211	151300	6027277800	50400	50200	50400	50200	827
346	20250211	151200	5985599000	50200	50400	50400	50200	429
347	20250211	151100	5964008300	50200	50300	50400	50200	345
348	20250211	151000	5946646100	50300	50400	50400	50200	411
349	20250211	150900	5925966800	50400	50200	50400	50200	444
350	20250211	150800	5903611500	50200	50200	50400	50200	318
351	20250211	150700	5887601100	50200	50300	50400	50200	525
352	20250211	150600	5861212000	50200	50100	50400	50100	402
353	20250211	150500	5841017700	50200	50300	50300	50100	381
354	20250211	150400	5821891600	50300	50500	50500	50200	469
355	20250211	150300	5798286300	50500	50300	50500	50200	539
356	20250211	150200	5771153600	50400	50500	50500	50300	577
357	20250211	150100	5742077500	50500	50500	50500	50300	634
358	20250211	150000	5710127500	50500	50400	50500	50300	483
359	20250211	145900	5685774900	50300	50400	50500	50200	1027
360	20250211	145800	5634082300	50400	50400	50400	50200	363
361	20250211	145700	5615822100	50300	50400	50400	50200	394
362	20250211	145600	5596000100	50400	50100	50400	50100	432
363	20250211	145500	5574285700	50200	50200	50300	50000	878
364	20250211	145400	5530269500	50300	50200	50400	50200	484
365	20250211	145300	5505907600	50400	50300	50400	50200	467
366	20250211	145200	5482414300	50400	50300	50400	50200	316
367	20250211	145100	5466516900	50300	50200	50400	50100	631
368	20250211	145000	5434800300	50400	50300	50400	50200	468
369	20250211	144900	5411264500	50300	50200	50300	50200	313
370	20250211	144800	5395525100	50200	50300	50400	50200	439
371	20250211	144700	5373462500	50200	50400	50400	50200	466
372	20250211	144600	5350016500	50300	50300	50400	50200	477
373	20250211	144500	5326022800	50500	50400	50500	50300	386
374	20250211	144400	5306565600	50400	50400	50400	50300	483
375	20250211	144300	5282245100	50400	50100	50400	50100	408
376	20250211	144200	5261746700	50200	50200	50300	50200	895
377	20250211	144100	5216807300	50200	50300	50300	50200	1490
378	20250211	144000	5141988500	50300	50200	50300	50200	806
379	20250211	143900	5101473400	50300	50200	50300	50100	715
380	20250211	143800	5065567200	50200	50100	50300	50100	1648
381	20250211	143700	4982865200	50100	49750	50100	49750	2258
382	20250211	143600	4870251800	49750	49500	49800	49500	1250
383	20250211	143500	4808188550	49450	49400	49450	49350	106
384	20250211	143400	4802950750	49500	49450	49500	49350	223
385	20250211	143300	4791925900	49450	49350	49450	49350	166
386	20250211	143200	4783727200	49350	49450	49500	49350	191
387	20250211	143100	4774288950	49400	49450	49450	49400	60
388	20250211	143000	4771324600	49450	49450	49450	49450	41
389	20250211	142900	4769297150	49400	49350	49450	49350	61
390	20250211	142800	4766283550	49400	49350	49450	49350	70
391	20250211	142700	4762824150	49350	49500	49500	49350	83
392	20250211	142600	4758726950	49300	49400	49500	49300	249
393	20250211	142500	4746425150	49450	49450	49450	49250	1744
394	20250211	142400	4660448100	49500	49500	49500	49450	93
395	20250211	142300	4655846850	49500	49550	49550	49500	94
396	20250211	142200	4651192650	49500	49500	49550	49400	234
397	20250211	142100	4639623100	49550	49450	49550	49450	168
398	20250211	142000	4631305350	49450	49450	49450	49450	138
399	20250211	141900	4624481250	49500	49500	49550	49500	59
400	20250211	141800	4621559050	49450	49450	49550	49450	117
401	20250211	141700	4615772900	49450	49500	49550	49450	39
402	20250211	141600	4613840800	49500	49550	49550	49500	129
403	20250211	141500	4607455000	49550	49500	49550	49350	140
404	20250211	141400	4600532900	49500	49300	49500	49300	80
405	20250211	141300	4596574850	49300	49350	49500	49300	1069
406	20250211	141200	4543769900	49250	49350	49400	49250	983
407	20250211	141100	4495290400	49350	49350	49350	49300	221
408	20250211	141000	4484384400	49350	49450	49450	49350	413
409	20250211	140900	4463994550	49450	49400	49450	49400	474
410	20250211	140800	4440577700	49400	49450	49450	49400	84
411	20250211	140700	4436426550	49350	49350	49450	49350	116
412	20250211	140600	4430695750	49350	49350	49400	49350	239
413	20250211	140500	4418898100	49350	49400	49400	49350	110
414	20250211	140400	4413467500	49400	49400	49450	49400	142
415	20250211	140300	4406451450	49400	49400	49400	49400	56
416	20250211	140200	4403685050	49450	49450	49450	49350	111
417	20250211	140100	4398205350	49450	49300	49450	49300	85
418	20250211	140000	4394010800	49400	49400	49400	49350	230
419	20250211	135900	4382656100	49350	49450	49450	49350	60
420	20250211	135800	4379693700	49400	49400	49400	49350	190
421	20250211	135700	4370307850	49350	49350	49400	49350	70
422	20250211	135600	4366853050	49350	49250	49350	49250	103
423	20250211	135500	4361774700	49300	49300	49350	49250	116
424	20250211	135400	4356056950	49250	49250	49350	49200	197
425	20250211	135300	4346356550	49200	49200	49300	49200	139
426	20250211	135200	4339512550	49250	49350	49400	49200	2077
427	20250211	135100	4237234350	49350	49300	49400	49300	211
428	20250211	135000	4226825000	49300	49400	49450	49250	2195
429	20250211	134900	4118528350	49450	49400	49450	49400	89
430	20250211	134800	4114130050	49400	49550	49600	49400	1738
431	20250211	134700	4028113400	49550	49500	49700	49500	438
432	20250211	134600	4006409000	49550	49600	49700	49550	450
433	20250211	134500	3984080650	49600	49600	49650	49600	91
434	20250211	134400	3979566700	49550	49600	49650	49550	56
435	20250211	134300	3976790000	49650	49650	49650	49550	100
436	20250211	134200	3971830600	49600	49650	49700	49600	77
437	20250211	134100	3968007600	49650	49650	49650	49600	143
438	20250211	134000	3960910600	49700	49650	49700	49600	72
439	20250211	133900	3957336200	49650	49650	49650	49650	65
440	20250211	133800	3954108950	49700	49600	49700	49550	673
441	20250211	133700	3920718100	49600	49550	49600	49550	66
442	20250211	133600	3917447300	49600	49550	49600	49550	33
443	20250211	133500	3915810550	49550	49550	49600	49550	76
444	20250211	133400	3912044400	49550	49600	49600	49550	100
445	20250211	133300	3907087700	49550	49600	49600	49550	59
446	20250211	133200	3904163400	49600	49550	49600	49500	180
447	20250211	133100	3895245800	49500	49550	49600	49500	152
448	20250211	133000	3887720150	49600	49550	49600	49550	150
449	20250211	132900	3880287250	49550	49550	49600	49550	79
450	20250211	132800	3876372550	49550	49500	49600	49500	198
451	20250211	132700	3866557950	49500	49550	49600	49500	84
452	20250211	132600	3862394650	49550	49450	49550	49450	61
453	20250211	132500	3859377900	49600	49600	49650	49450	355
454	20250211	132400	3841796350	49600	49650	49650	49600	158
455	20250211	132300	3833954950	49600	49650	49650	49600	94
456	20250211	132200	3829290450	49600	49600	49650	49600	62
457	20250211	132100	3826214900	49600	49650	49650	49600	80
458	20250211	132000	3822245300	49550	49650	49650	49550	78
459	20250211	131900	3818376800	49650	49550	49650	49550	86
460	20250211	131800	3814114400	49700	49700	49700	49550	72
461	20250211	131700	3810542450	49700	49550	49700	49550	126
462	20250211	131600	3804291300	49550	49500	49750	49500	90
463	20250211	131500	3799834000	49700	49700	49700	49400	1760
464	20250211	131400	3712648150	49750	49750	49800	49750	152
465	20250211	131300	3705085800	49750	49800	49800	49750	37
466	20250211	131200	3703244600	49800	49800	49850	49800	247
467	20250211	131100	3690942450	49750	49800	49850	49750	139
468	20250211	131000	3684021450	49800	49850	49850	49800	85
469	20250211	130900	3679786900	49800	49800	49800	49800	135
470	20250211	130800	3673063900	49850	49800	49850	49750	111
471	20250211	130700	3667536950	49800	49750	49800	49750	109
472	20250211	130600	3662112050	49800	49750	49800	49650	136
473	20250211	130500	3655346400	49700	49750	49750	49700	70
474	20250211	130400	3651865850	49750	49750	49800	49650	517
475	20250211	130300	3626190450	49750	49750	49850	49750	96
476	20250211	130200	3621412000	49850	49850	49850	49800	120
477	20250211	130100	3615434350	49800	49750	49850	49750	85
478	20250211	130000	3611202350	49800	49750	49850	49750	148
479	20250211	125900	3603834000	49800	49750	49800	49700	541
480	20250211	125800	3576903250	49750	49700	49750	49650	121
481	20250211	125700	3570891150	49750	49750	49800	49700	157
482	20250211	125600	3563081500	49800	49700	49800	49500	548
483	20250211	125500	3535848500	49700	49700	49700	49600	90
484	20250211	125400	3531378700	49700	49500	49700	49500	92
485	20250211	125300	3526816650	49650	49500	49750	49450	172
486	20250211	125200	3518284800	49700	49650	49700	49450	598
487	20250211	125100	3488658100	49650	49750	49750	49650	156
488	20250211	125000	3480906500	49700	49750	49750	49700	321
489	20250211	124900	3464940100	49750	49750	49750	49650	128
490	20250211	124800	3458579700	49700	49700	49700	49700	81
491	20250211	124700	3454554000	49650	49700	49700	49650	172
492	20250211	124600	3446009050	49700	49700	49700	49650	78
493	20250211	124500	3442134650	49650	49700	49700	49650	68
494	20250211	124400	3438758050	49650	49600	49700	49600	104
495	20250211	124300	3433596950	49650	49650	49700	49650	81
496	20250211	124200	3429575200	49700	49650	49700	49650	29
497	20250211	124100	3428134100	49650	49700	49700	49650	67
498	20250211	124000	3424807450	49650	49600	49700	49600	97
499	20250211	123900	3419993300	49650	49700	49700	49650	40
500	20250211	123800	3418007100	49700	49650	49700	49650	203
501	20250211	123700	3407927750	49600	49600	49650	49600	289
502	20250211	123600	3393579500	49600	49550	49600	49450	98
503	20250211	123500	3388725200	49550	49500	49600	49500	96
504	20250211	123400	3383972000	49450	49500	49500	49450	48
505	20250211	123300	3381596600	49600	49400	49600	49400	111
506	20250211	123200	3376103100	49450	49450	49450	49450	1
507	20250211	123100	3376053650	49450	49600	49650	49400	165
508	20250211	123000	3367885000	49400	49450	49450	49400	121
509	20250211	122900	3361907350	49450	49400	49650	49400	77
510	20250211	122800	3358094800	49400	49450	49700	49350	1419
511	20250211	122700	3287934350	49550	49550	49750	49450	536
512	20250211	122600	3261388250	49550	49550	49800	49550	570
513	20250211	122500	3233018800	49750	49600	49750	49550	91
514	20250211	122400	3228504650	49550	49750	49750	49550	64
515	20250211	122300	3225329450	49600	49600	49600	49550	99
516	20250211	122200	3220422350	49600	49600	49600	49600	44
517	20250211	122100	3218239950	49750	49500	49750	49500	97
518	20250211	122000	3213432200	49800	49550	49800	49450	1123
519	20250211	121900	3157565850	49550	49500	49800	49500	1104
520	20250211	121800	3102634800	49450	49500	49500	49450	78
521	20250211	121700	3098776450	49600	49400	49800	49400	1084
522	20250211	121600	3044937950	49350	49400	49500	49350	216
523	20250211	121500	3034262850	49350	49350	49450	49350	124
524	20250211	121400	3028136950	49500	49400	49500	49350	67
525	20250211	121300	3024827150	49400	49500	49500	49350	82
526	20250211	121200	3020774250	49500	49350	49500	49350	432
527	20250211	121100	2999421150	49400	49400	49400	49350	91
528	20250211	121000	2994927600	49400	49500	49500	49400	605
529	20250211	120900	2965024100	49500	49450	49500	49450	39
530	20250211	120800	2963094650	49450	49400	49550	49400	88
531	20250211	120700	2958741450	49450	49550	49550	49450	209
532	20250211	120600	2948392900	49500	49400	49550	49400	142
533	20250211	120500	2941361250	49450	49500	49500	49450	105
534	20250211	120400	2936166700	49450	49500	49550	49450	39
535	20250211	120300	2934238000	49500	49450	49550	49400	244
536	20250211	120200	2922161200	49400	49500	49500	49400	163
537	20250211	120100	2914104450	49500	49450	49550	49450	96
538	20250211	120000	2909353750	49550	49450	49550	49450	102
539	20250211	115900	2904306150	49500	49500	49550	49500	240
540	20250211	115800	2892424900	49450	49400	49450	49400	70
541	20250211	115700	2888965350	49400	49350	49400	49350	104
542	20250211	115600	2883831400	49350	49450	49450	49350	62
543	20250211	115500	2880769700	49350	49400	49400	49300	82
544	20250211	115400	2876723800	49300	49350	49350	49300	116
545	20250211	115300	2871002900	49350	49350	49350	49300	61
546	20250211	115200	2867994000	49450	49350	49450	49300	88
547	20250211	115100	2863651350	49400	49400	49400	49300	76
548	20250211	115000	2859899750	49350	49400	49400	49350	187
549	20250211	114900	2850667650	49400	49300	49400	49250	22
550	20250211	114800	2849583200	49250	49300	49450	49250	156
551	20250211	114700	2841891700	49300	49450	49450	49300	25
552	20250211	114600	2840656100	49450	49300	49450	49250	115
553	20250211	114500	2834984500	49300	49450	49450	49250	136
554	20250211	114400	2828281700	49250	49300	49400	49250	1453
555	20250211	114300	2756647500	49300	49350	49450	49300	350
556	20250211	114200	2739374850	49500	49400	49500	49350	443
557	20250211	114100	2717506950	49400	49450	49550	49350	854
558	20250211	114000	2675321050	49450	49400	49550	49400	118
559	20250211	113900	2669483300	49550	49400	49550	49400	107
560	20250211	113800	2664192850	49450	49450	49450	49450	58
561	20250211	113700	2661324750	49450	49450	49500	49450	107
562	20250211	113600	2656028900	49400	49500	49550	49400	1072
563	20250211	113500	2603045800	49500	49550	49600	49500	163
564	20250211	113400	2594969750	49550	49550	49550	49450	131
565	20250211	113300	2588487500	49500	49500	49550	49500	105
566	20250211	113200	2583288750	49450	49500	49500	49450	158
567	20250211	113100	2575469050	49450	49400	49450	49400	79
568	20250211	113000	2571565450	49400	49450	49500	49400	1343
569	20250211	112900	2505179950	49500	49500	49550	49450	140
570	20250211	112800	2498251200	49450	49450	49500	49450	58
571	20250211	112700	2495383000	49550	49450	49550	49400	136
572	20250211	112600	2488656550	49550	49550	49550	49450	557
573	20250211	112500	2461109550	49450	49500	49500	49450	90
574	20250211	112400	2456657350	49450	49550	49550	49450	107
575	20250211	112300	2451362550	49450	49450	49450	49450	40
576	20250211	112200	2449384550	49450	49500	49550	49450	81
577	20250211	112100	2445376250	49450	49500	49550	49450	389
578	20250211	112000	2426127000	49550	49600	49600	49450	932
579	20250211	111900	2379993650	49550	49550	49550	49550	62
580	20250211	111800	2376921550	49550	49550	49600	49500	78
581	20250211	111700	2373055450	49550	49700	49700	49500	565
582	20250211	111600	2345042850	49700	49600	49700	49600	400
583	20250211	111500	2325199750	49600	49650	49700	49600	456
584	20250211	111400	2302581950	49600	49650	49650	49600	43
585	20250211	111300	2300447850	49650	49650	49700	49650	91
586	20250211	111200	2295929650	49600	49600	49650	49600	75
587	20250211	111100	2292209600	49600	49500	49650	49500	277
588	20250211	111000	2278492950	49550	49550	49600	49550	128
589	20250211	110900	2272150400	49500	49600	49650	49500	178
590	20250211	110800	2263320450	49600	49600	49600	49600	56
591	20250211	110700	2260542850	49600	49550	49600	49550	175
592	20250211	110600	2251866600	49550	49500	49550	49500	49
593	20250211	110500	2249440450	49500	49450	49550	49450	52
594	20250211	110400	2246866150	49500	49450	49550	49450	56
595	20250211	110300	2244094200	49450	49550	49550	49450	216
596	20250211	110200	2233406800	49450	49450	49600	49450	212
597	20250211	110100	2222922300	49450	49500	49500	49450	349
598	20250211	110000	2205661700	49500	49650	49650	49450	156
599	20250211	105900	2197939650	49500	49600	49700	49500	1419
600	20250211	105800	2127678800	49550	49550	49600	49550	117
601	20250211	105700	2121878200	49550	49600	49600	49550	420
602	20250211	105600	2101046600	49650	49550	49650	49550	201
603	20250211	105500	2091077800	49600	49650	49650	49550	129
604	20250211	105400	2084683900	49550	49500	49650	49500	159
605	20250211	105300	2076804550	49500	49550	49600	49500	363
606	20250211	105200	2058832050	49500	49650	49700	49500	1630
607	20250211	105100	1978004900	49700	49800	49800	49650	509
608	20250211	105000	1952708550	49800	49750	49800	49700	80
609	20250211	104900	1948727550	49750	49800	49900	49750	98
610	20250211	104800	1943850100	49800	49750	49900	49700	100
611	20250211	104700	1938874150	49750	49750	49750	49700	106
612	20250211	104600	1933604300	49700	49850	49900	49700	159
613	20250211	104500	1925689850	49850	49750	49850	49750	111
614	20250211	104400	1920162550	49700	49650	49700	49650	213
615	20250211	104300	1909585400	49700	49850	49850	49650	116
616	20250211	104200	1903816600	49650	49650	49650	49650	53
617	20250211	104100	1901185150	49650	49700	49800	49650	168
618	20250211	104000	1892839250	49700	49650	49700	49650	11
619	20250211	103900	1892293050	49750	49650	49750	49650	127
620	20250211	103800	1885984850	49650	49650	49700	49650	151
621	20250211	103700	1878486650	49650	49650	49700	49600	231
622	20250211	103600	1867025450	49650	49750	49750	49650	136
623	20250211	103500	1860269950	49750	49750	49750	49600	186
624	20250211	103400	1851033750	49750	49600	49750	49600	295
625	20250211	103300	1836365600	49700	49700	49700	49600	668
626	20250211	103200	1803220150	49750	49750	49750	49750	25
627	20250211	103100	1801976400	49600	49600	49800	49550	188
628	20250211	103000	1792647450	49600	49700	49850	49550	1885
629	20250211	102900	1699079050	49700	49800	49900	49700	851
630	20250211	102800	1656741600	49750	50000	50000	49750	1573
631	20250211	102700	1578306600	50000	50000	50000	49950	60
632	20250211	102600	1575309500	49950	50000	50000	49950	551
633	20250211	102500	1547765700	50000	49950	50000	49950	358
634	20250211	102400	1529869050	49950	49950	49950	49900	54
635	20250211	102300	1527172400	49950	49900	50000	49900	78
636	20250211	102200	1523279350	50000	49950	50000	49900	130
637	20250211	102100	1516782300	49900	49900	49950	49850	113
638	20250211	102000	1511141650	49900	49850	49900	49850	37
639	20250211	101900	1509295850	49850	49900	49950	49800	236
640	20250211	101800	1497525250	49850	49900	49900	49850	416
641	20250211	101700	1476776000	49950	49900	50000	49900	179
642	20250211	101600	1467840250	49900	50000	50000	49900	646
643	20250211	101500	1435566250	50000	50000	50200	50000	107
644	20250211	101400	1430207850	50000	50100	50100	50000	49
645	20250211	101300	1427757650	50100	50000	50300	50000	180
646	20250211	101200	1418740350	50100	50000	50100	50000	86
647	20250211	101100	1414438550	50000	50000	50200	50000	93
648	20250211	101000	1409782450	50000	50000	50100	50000	102
649	20250211	100900	1404681350	50100	50300	50300	50100	697
650	20250211	100800	1369736150	50200	50200	50300	50200	161
651	20250211	100700	1361652850	50200	50200	50200	50000	186
652	20250211	100600	1352335450	50000	50100	50100	50000	61
653	20250211	100500	1349282950	50000	50000	50100	50000	152
654	20250211	100400	1341680550	50100	50100	50200	50000	137
655	20250211	100300	1334818650	50100	50100	50100	50000	65
656	20250211	100200	1331565450	50200	50000	50200	50000	900
657	20250211	100100	1286559650	50100	50000	50100	50000	120
658	20250211	100000	1280552850	50100	50000	50200	50000	169
659	20250211	095900	1272086550	50100	50100	50100	50000	183
660	20250211	095800	1262924150	50000	50000	50100	50000	35
661	20250211	095700	1261171750	50000	50000	50100	50000	116
662	20250211	095600	1255370550	50000	49900	50000	49900	94
663	20250211	095500	1250672550	49950	49950	49950	49900	148
664	20250211	095400	1243283000	49950	50000	50000	49900	207
665	20250211	095300	1232942250	49950	50100	50100	49950	407
666	20250211	095200	1212593200	50000	50000	50000	50000	63
667	20250211	095100	1209443200	50000	50000	50100	49950	179
668	20250211	095000	1200490750	50000	50000	50100	50000	80
669	20250211	094900	1196490250	50100	50100	50100	50100	44
670	20250211	094800	1194285850	50000	50200	50200	50000	481
671	20250211	094700	1170220750	50200	50100	50200	50100	290
672	20250211	094600	1155689150	50100	50100	50200	50100	80
673	20250211	094500	1151681050	50200	50100	50200	50000	1856
674	20250211	094400	1058788250	50000	50100	50100	49950	381
675	20250211	094300	1039737800	50100	50100	50200	50000	711
676	20250211	094200	1004078700	50000	50300	50300	50000	3472
677	20250211	094100	830230100	50300	50400	50500	50300	652
678	20250211	094000	797379400	50500	50400	50500	50300	747
679	20250211	093900	759676500	50400	50300	50400	50200	156
680	20250211	093800	751828400	50300	50100	50400	50100	194
681	20250211	093700	742080700	50300	50100	50300	50100	174
682	20250211	093600	733357100	50000	50100	50200	49950	210
683	20250211	093500	722849900	50000	50100	50400	50000	527
684	20250211	093400	696475200	50300	50200	50300	50100	153
685	20250211	093300	688795900	50100	50000	50200	49950	1536
686	20250211	093200	611927650	50000	49850	50000	49850	404
687	20250211	093100	591743950	49900	49900	49950	49800	146
688	20250211	093000	584460100	50000	49800	50000	49800	187
689	20250211	092900	575134850	49800	49900	49900	49800	392
690	20250211	092800	555602200	49900	49900	49900	49850	244
691	20250211	092700	543437050	49900	49900	49900	49850	154
692	20250211	092600	535756250	49950	49900	49950	49800	280
693	20250211	092500	521784750	49900	49900	49900	49850	141
694	20250211	092400	514750900	49800	49750	49850	49700	606
695	20250211	092300	484621000	49750	49700	49950	49700	996
696	20250211	092200	435091000	49700	49800	49850	49700	528
697	20250211	092100	408806400	49750	50100	50100	49750	865
698	20250211	092000	365646200	50000	50100	50200	50000	425
699	20250211	091900	344347300	50100	50400	50400	50000	1399
700	20250211	091800	274185000	50400	50300	50400	50300	63
701	20250211	091700	271013900	50400	50500	50500	50300	1139
702	20250211	091600	213564800	50500	50700	50800	50500	632
703	20250211	091500	181561100	50700	50600	50900	50600	33
704	20250211	091400	179887900	50700	50900	50900	50700	291
705	20250211	091300	165124700	50700	50800	50900	50700	53
706	20250211	091200	162433200	51000	51000	51000	50700	197
707	20250211	091100	152414400	50900	50900	50900	50700	386
708	20250211	091000	132818600	50900	50900	51000	50700	384
709	20250211	090900	113270800	50600	50700	50800	50600	645
710	20250211	090800	80618200	50800	50900	51000	50600	285
711	20250211	090700	66129700	50800	50800	50800	50600	108
712	20250211	090600	60653800	50800	50500	51000	50500	147
713	20250211	090500	53180800	50600	50500	51000	50400	184
714	20250211	090400	43833500	50500	50400	50700	50400	208
715	20250211	090300	33308700	50400	50400	50500	50400	202
716	20250211	090200	23115000	50500	50500	50500	50500	107
717	20250211	090100	17711500	50500	50700	50700	50500	94
718	20250211	090000	12957500	50700	50400	50700	50400	257