KissMeData/285490/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	210800	554878160	20150	20150	20150	20150	1302
3	20250211	210700	554878160	20150	20150	20150	20150	0
4	20250211	210600	554878160	20150	20150	20150	20150	0
5	20250211	210500	554878160	20150	20150	20150	20150	0
6	20250211	210400	554878160	20150	20150	20150	20150	0
7	20250211	210300	554878160	20150	20150	20150	20150	0
8	20250211	210200	554878160	20150	20150	20150	20150	0
9	20250211	210100	554878160	20150	20150	20150	20150	0
10	20250211	210000	554878160	20150	20150	20150	20150	0
11	20250211	205900	554878160	20150	20150	20150	20150	0
12	20250211	205800	554878160	20150	20150	20150	20150	0
13	20250211	205700	554878160	20150	20150	20150	20150	0
14	20250211	205600	554878160	20150	20150	20150	20150	0
15	20250211	205500	554878160	20150	20150	20150	20150	0
16	20250211	205400	554878160	20150	20150	20150	20150	0
17	20250211	205300	554878160	20150	20150	20150	20150	0
18	20250211	205200	554878160	20150	20150	20150	20150	0
19	20250211	205100	554878160	20150	20150	20150	20150	0
20	20250211	205000	554878160	20150	20150	20150	20150	0
21	20250211	204900	554878160	20150	20150	20150	20150	0
22	20250211	204800	554878160	20150	20150	20150	20150	0
23	20250211	204700	554878160	20150	20150	20150	20150	0
24	20250211	204600	554878160	20150	20150	20150	20150	0
25	20250211	204500	554878160	20150	20150	20150	20150	0
26	20250211	204400	554878160	20150	20150	20150	20150	0
27	20250211	204300	554878160	20150	20150	20150	20150	0
28	20250211	204200	554878160	20150	20150	20150	20150	0
29	20250211	204100	554878160	20150	20150	20150	20150	0
30	20250211	204000	554878160	20150	20150	20150	20150	0
31	20250211	203900	554878160	20150	20150	20150	20150	0
32	20250211	203800	554878160	20150	20150	20150	20150	1302
33	20250211	203700	554878160	20150	20150	20150	20150	0
34	20250211	203600	554878160	20150	20150	20150	20150	0
35	20250211	203500	554878160	20150	20150	20150	20150	0
36	20250211	203400	554878160	20150	20150	20150	20150	0
37	20250211	203300	554878160	20150	20150	20150	20150	0
38	20250211	203200	554878160	20150	20150	20150	20150	0
39	20250211	203100	554878160	20150	20150	20150	20150	0
40	20250211	203000	554878160	20150	20150	20150	20150	0
41	20250211	202900	554878160	20150	20150	20150	20150	0
42	20250211	202800	554878160	20150	20150	20150	20150	0
43	20250211	202700	554878160	20150	20150	20150	20150	0
44	20250211	202600	554878160	20150	20150	20150	20150	0
45	20250211	202500	554878160	20150	20150	20150	20150	0
46	20250211	202400	554878160	20150	20150	20150	20150	0
47	20250211	202300	554878160	20150	20150	20150	20150	0
48	20250211	202200	554878160	20150	20150	20150	20150	0
49	20250211	202100	554878160	20150	20150	20150	20150	0
50	20250211	202000	554878160	20150	20150	20150	20150	0
51	20250211	201900	554878160	20150	20150	20150	20150	0
52	20250211	201800	554878160	20150	20150	20150	20150	0
53	20250211	201700	554878160	20150	20150	20150	20150	0
54	20250211	201600	554878160	20150	20150	20150	20150	0
55	20250211	201500	554878160	20150	20150	20150	20150	0
56	20250211	201400	554878160	20150	20150	20150	20150	0
57	20250211	201300	554878160	20150	20150	20150	20150	0
58	20250211	201200	554878160	20150	20150	20150	20150	0
59	20250211	201100	554878160	20150	20150	20150	20150	0
60	20250211	201000	554878160	20150	20150	20150	20150	0
61	20250211	200900	554878160	20150	20150	20150	20150	0
62	20250211	200800	554878160	20150	20150	20150	20150	1302
63	20250211	200700	554878160	20150	20150	20150	20150	0
64	20250211	200600	554878160	20150	20150	20150	20150	0
65	20250211	200500	554878160	20150	20150	20150	20150	0
66	20250211	200400	554878160	20150	20150	20150	20150	0
67	20250211	200300	554878160	20150	20150	20150	20150	0
68	20250211	200200	554878160	20150	20150	20150	20150	0
69	20250211	200100	554878160	20150	20150	20150	20150	0
70	20250211	200000	554878160	20150	20150	20150	20150	0
71	20250211	195900	554878160	20150	20150	20150	20150	0
72	20250211	195800	554878160	20150	20150	20150	20150	0
73	20250211	195700	554878160	20150	20150	20150	20150	0
74	20250211	195600	554878160	20150	20150	20150	20150	0
75	20250211	195500	554878160	20150	20150	20150	20150	0
76	20250211	195400	554878160	20150	20150	20150	20150	0
77	20250211	195300	554878160	20150	20150	20150	20150	0
78	20250211	195200	554878160	20150	20150	20150	20150	0
79	20250211	195100	554878160	20150	20150	20150	20150	0
80	20250211	195000	554878160	20150	20150	20150	20150	0
81	20250211	194900	554878160	20150	20150	20150	20150	0
82	20250211	194800	554878160	20150	20150	20150	20150	0
83	20250211	194700	554878160	20150	20150	20150	20150	0
84	20250211	194600	554878160	20150	20150	20150	20150	0
85	20250211	194500	554878160	20150	20150	20150	20150	0
86	20250211	194400	554878160	20150	20150	20150	20150	0
87	20250211	194300	554878160	20150	20150	20150	20150	0
88	20250211	194200	554878160	20150	20150	20150	20150	0
89	20250211	194100	554878160	20150	20150	20150	20150	0
90	20250211	194000	554878160	20150	20150	20150	20150	0
91	20250211	193900	554878160	20150	20150	20150	20150	0
92	20250211	193800	554878160	20150	20150	20150	20150	1302
93	20250211	193700	554878160	20150	20150	20150	20150	0
94	20250211	193600	554878160	20150	20150	20150	20150	0
95	20250211	193500	554878160	20150	20150	20150	20150	0
96	20250211	193400	554878160	20150	20150	20150	20150	0
97	20250211	193300	554878160	20150	20150	20150	20150	0
98	20250211	193200	554878160	20150	20150	20150	20150	0
99	20250211	193100	554878160	20150	20150	20150	20150	0
100	20250211	193000	554878160	20150	20150	20150	20150	0
101	20250211	192900	554878160	20150	20150	20150	20150	0
102	20250211	192800	554878160	20150	20150	20150	20150	0
103	20250211	192700	554878160	20150	20150	20150	20150	0
104	20250211	192600	554878160	20150	20150	20150	20150	0
105	20250211	192500	554878160	20150	20150	20150	20150	0
106	20250211	192400	554878160	20150	20150	20150	20150	0
107	20250211	192300	554878160	20150	20150	20150	20150	0
108	20250211	192200	554878160	20150	20150	20150	20150	0
109	20250211	192100	554878160	20150	20150	20150	20150	0
110	20250211	192000	554878160	20150	20150	20150	20150	0
111	20250211	191900	554878160	20150	20150	20150	20150	0
112	20250211	191800	554878160	20150	20150	20150	20150	0
113	20250211	191700	554878160	20150	20150	20150	20150	0
114	20250211	191600	554878160	20150	20150	20150	20150	0
115	20250211	191500	554878160	20150	20150	20150	20150	0
116	20250211	191400	554878160	20150	20150	20150	20150	0
117	20250211	191300	554878160	20150	20150	20150	20150	0
118	20250211	191200	554878160	20150	20150	20150	20150	0
119	20250211	191100	554878160	20150	20150	20150	20150	0
120	20250211	191000	554878160	20150	20150	20150	20150	0
121	20250211	190900	554878160	20150	20150	20150	20150	0
122	20250211	190800	554878160	20150	20150	20150	20150	1302
123	20250211	190700	554878160	20150	20150	20150	20150	0
124	20250211	190600	554878160	20150	20150	20150	20150	0
125	20250211	190500	554878160	20150	20150	20150	20150	0
126	20250211	190400	554878160	20150	20150	20150	20150	0
127	20250211	190300	554878160	20150	20150	20150	20150	0
128	20250211	190200	554878160	20150	20150	20150	20150	0
129	20250211	190100	554878160	20150	20150	20150	20150	0
130	20250211	190000	554878160	20150	20150	20150	20150	0
131	20250211	185900	554878160	20150	20150	20150	20150	0
132	20250211	185800	554878160	20150	20150	20150	20150	0
133	20250211	185700	554878160	20150	20150	20150	20150	0
134	20250211	185600	554878160	20150	20150	20150	20150	0
135	20250211	185500	554878160	20150	20150	20150	20150	0
136	20250211	185400	554878160	20150	20150	20150	20150	0
137	20250211	185300	554878160	20150	20150	20150	20150	0
138	20250211	185200	554878160	20150	20150	20150	20150	0
139	20250211	185100	554878160	20150	20150	20150	20150	0
140	20250211	185000	554878160	20150	20150	20150	20150	0
141	20250211	184900	554878160	20150	20150	20150	20150	0
142	20250211	184800	554878160	20150	20150	20150	20150	0
143	20250211	184700	554878160	20150	20150	20150	20150	0
144	20250211	184600	554878160	20150	20150	20150	20150	0
145	20250211	184500	554878160	20150	20150	20150	20150	0
146	20250211	184400	554878160	20150	20150	20150	20150	0
147	20250211	184300	554878160	20150	20150	20150	20150	0
148	20250211	184200	554878160	20150	20150	20150	20150	0
149	20250211	184100	554878160	20150	20150	20150	20150	0
150	20250211	184000	554878160	20150	20150	20150	20150	0
151	20250211	183900	554878160	20150	20150	20150	20150	0
152	20250211	183800	554878160	20150	20150	20150	20150	1302
153	20250211	183700	554878160	20150	20150	20150	20150	0
154	20250211	183600	554878160	20150	20150	20150	20150	0
155	20250211	183500	554878160	20150	20150	20150	20150	0
156	20250211	183400	554878160	20150	20150	20150	20150	0
157	20250211	183300	554878160	20150	20150	20150	20150	0
158	20250211	183200	554878160	20150	20150	20150	20150	0
159	20250211	183100	554878160	20150	20150	20150	20150	0
160	20250211	183000	554878160	20150	20150	20150	20150	0
161	20250211	182900	554878160	20150	20150	20150	20150	0
162	20250211	182800	554878160	20150	20150	20150	20150	0
163	20250211	182700	554878160	20150	20150	20150	20150	0
164	20250211	182600	554878160	20150	20150	20150	20150	0
165	20250211	182500	554878160	20150	20150	20150	20150	0
166	20250211	182400	554878160	20150	20150	20150	20150	0
167	20250211	182300	554878160	20150	20150	20150	20150	0
168	20250211	182200	554878160	20150	20150	20150	20150	0
169	20250211	182100	554878160	20150	20150	20150	20150	0
170	20250211	182000	554878160	20150	20150	20150	20150	0
171	20250211	181900	554878160	20150	20150	20150	20150	0
172	20250211	181800	554878160	20150	20150	20150	20150	0
173	20250211	181700	554878160	20150	20150	20150	20150	0
174	20250211	181600	554878160	20150	20150	20150	20150	0
175	20250211	181500	554878160	20150	20150	20150	20150	0
176	20250211	181400	554878160	20150	20150	20150	20150	0
177	20250211	181300	554878160	20150	20150	20150	20150	0
178	20250211	181200	554878160	20150	20150	20150	20150	0
179	20250211	181100	554878160	20150	20150	20150	20150	0
180	20250211	181000	554878160	20150	20150	20150	20150	0
181	20250211	180900	554878160	20150	20150	20150	20150	0
182	20250211	180800	554878160	20150	20150	20150	20150	1302
183	20250211	180700	554878160	20150	20150	20150	20150	0
184	20250211	180600	554878160	20150	20150	20150	20150	0
185	20250211	180500	554878160	20150	20150	20150	20150	0
186	20250211	180400	554878160	20150	20150	20150	20150	0
187	20250211	180300	554878160	20150	20150	20150	20150	0
188	20250211	180200	554878160	20150	20150	20150	20150	0
189	20250211	180100	554878160	20150	20150	20150	20150	0
190	20250211	180000	554878160	20150	20150	20150	20150	0
191	20250211	175900	554878160	20150	20150	20150	20150	0
192	20250211	175800	554878160	20150	20150	20150	20150	0
193	20250211	175700	554878160	20150	20150	20150	20150	0
194	20250211	175600	554878160	20150	20150	20150	20150	0
195	20250211	175500	554878160	20150	20150	20150	20150	0
196	20250211	175400	554878160	20150	20150	20150	20150	0
197	20250211	175300	554878160	20150	20150	20150	20150	0
198	20250211	175200	554878160	20150	20150	20150	20150	0
199	20250211	175100	554878160	20150	20150	20150	20150	0
200	20250211	175000	554878160	20150	20150	20150	20150	0
201	20250211	174900	554878160	20150	20150	20150	20150	0
202	20250211	174800	554878160	20150	20150	20150	20150	0
203	20250211	174700	554878160	20150	20150	20150	20150	0
204	20250211	174600	554878160	20150	20150	20150	20150	0
205	20250211	174500	554878160	20150	20150	20150	20150	0
206	20250211	174400	554878160	20150	20150	20150	20150	0
207	20250211	174300	554878160	20150	20150	20150	20150	0
208	20250211	174200	554878160	20150	20150	20150	20150	0
209	20250211	174100	554878160	20150	20150	20150	20150	0
210	20250211	174000	554878160	20150	20150	20150	20150	0
211	20250211	173900	554878160	20150	20150	20150	20150	0
212	20250211	173800	554878160	20150	20150	20150	20150	1302
213	20250211	173700	554878160	20150	20150	20150	20150	0
214	20250211	173600	554878160	20150	20150	20150	20150	0
215	20250211	173500	554878160	20150	20150	20150	20150	0
216	20250211	173400	554878160	20150	20150	20150	20150	0
217	20250211	173300	554878160	20150	20150	20150	20150	0
218	20250211	173200	554878160	20150	20150	20150	20150	0
219	20250211	173100	554878160	20150	20150	20150	20150	0
220	20250211	173000	554878160	20150	20150	20150	20150	0
221	20250211	172900	554878160	20150	20150	20150	20150	0
222	20250211	172800	554878160	20150	20150	20150	20150	0
223	20250211	172700	554878160	20150	20150	20150	20150	0
224	20250211	172600	554878160	20150	20150	20150	20150	0
225	20250211	172500	554878160	20150	20150	20150	20150	0
226	20250211	172400	554878160	20150	20150	20150	20150	0
227	20250211	172300	554878160	20150	20150	20150	20150	0
228	20250211	172200	554878160	20150	20150	20150	20150	0
229	20250211	172100	554878160	20150	20150	20150	20150	0
230	20250211	172000	554878160	20150	20150	20150	20150	0
231	20250211	171900	554878160	20150	20150	20150	20150	0
232	20250211	171800	554878160	20150	20150	20150	20150	0
233	20250211	171700	554878160	20150	20150	20150	20150	0
234	20250211	171600	554878160	20150	20150	20150	20150	0
235	20250211	171500	554878160	20150	20150	20150	20150	0
236	20250211	171400	554878160	20150	20150	20150	20150	0
237	20250211	171300	554878160	20150	20150	20150	20150	0
238	20250211	171200	554878160	20150	20150	20150	20150	0
239	20250211	171100	554878160	20150	20150	20150	20150	0
240	20250211	171000	554878160	20150	20150	20150	20150	0
241	20250211	170900	554878160	20150	20150	20150	20150	0
242	20250211	170800	554878160	20150	20150	20150	20150	1302
243	20250211	170700	554878160	20150	20150	20150	20150	0
244	20250211	170600	554878160	20150	20150	20150	20150	0
245	20250211	170500	554878160	20150	20150	20150	20150	0
246	20250211	170400	554878160	20150	20150	20150	20150	0
247	20250211	170300	554878160	20150	20150	20150	20150	0
248	20250211	170200	554878160	20150	20150	20150	20150	0
249	20250211	170100	554878160	20150	20150	20150	20150	0
250	20250211	170000	554878160	20150	20150	20150	20150	0
251	20250211	165900	554878160	20150	20150	20150	20150	0
252	20250211	165800	554878160	20150	20150	20150	20150	0
253	20250211	165700	554878160	20150	20150	20150	20150	0
254	20250211	165600	554878160	20150	20150	20150	20150	0
255	20250211	165500	554878160	20150	20150	20150	20150	0
256	20250211	165400	554878160	20150	20150	20150	20150	0
257	20250211	165300	554878160	20150	20150	20150	20150	0
258	20250211	165200	554878160	20150	20150	20150	20150	0
259	20250211	165100	554878160	20150	20150	20150	20150	0
260	20250211	165000	554878160	20150	20150	20150	20150	0
261	20250211	164900	554878160	20150	20150	20150	20150	0
262	20250211	164800	554878160	20150	20150	20150	20150	0
263	20250211	164700	554878160	20150	20150	20150	20150	0
264	20250211	164600	554878160	20150	20150	20150	20150	0
265	20250211	164500	554878160	20150	20150	20150	20150	0
266	20250211	164400	554878160	20150	20150	20150	20150	0
267	20250211	164300	554878160	20150	20150	20150	20150	0
268	20250211	164200	554878160	20150	20150	20150	20150	0
269	20250211	164100	554878160	20150	20150	20150	20150	0
270	20250211	164000	554878160	20150	20150	20150	20150	0
271	20250211	163900	554878160	20150	20150	20150	20150	0
272	20250211	163800	554878160	20150	20150	20150	20150	1302
273	20250211	163700	554878160	20150	20150	20150	20150	0
274	20250211	163600	554878160	20150	20150	20150	20150	0
275	20250211	163500	554878160	20150	20150	20150	20150	0
276	20250211	163400	554878160	20150	20150	20150	20150	0
277	20250211	163300	554878160	20150	20150	20150	20150	0
278	20250211	163200	554878160	20150	20150	20150	20150	0
279	20250211	163100	554878160	20150	20150	20150	20150	0
280	20250211	163000	554878160	20150	20150	20150	20150	0
281	20250211	162900	554878160	20150	20150	20150	20150	0
282	20250211	162800	554878160	20150	20150	20150	20150	0
283	20250211	162700	554878160	20150	20150	20150	20150	0
284	20250211	162600	554878160	20150	20150	20150	20150	0
285	20250211	162500	554878160	20150	20150	20150	20150	0
286	20250211	162400	554878160	20150	20150	20150	20150	0
287	20250211	162300	554878160	20150	20150	20150	20150	0
288	20250211	162200	554878160	20150	20150	20150	20150	0
289	20250211	162100	554878160	20150	20150	20150	20150	0
290	20250211	162000	554878160	20150	20150	20150	20150	0
291	20250211	161900	554878160	20150	20150	20150	20150	0
292	20250211	161800	554878160	20150	20150	20150	20150	0
293	20250211	161700	554878160	20150	20150	20150	20150	0
294	20250211	161600	554878160	20150	20150	20150	20150	0
295	20250211	161500	554878160	20150	20150	20150	20150	0
296	20250211	161400	554878160	20150	20150	20150	20150	0
297	20250211	161300	554878160	20150	20150	20150	20150	0
298	20250211	161200	554878160	20150	20150	20150	20150	0
299	20250211	161100	554878160	20150	20150	20150	20150	0
300	20250211	161000	554878160	20150	20150	20150	20150	0
301	20250211	160900	554878160	20150	20150	20150	20150	0
302	20250211	160800	554878160	20150	20150	20150	20150	1302
303	20250211	160700	554878160	20150	20150	20150	20150	0
304	20250211	160600	554878160	20150	20150	20150	20150	0
305	20250211	160500	554878160	20150	20150	20150	20150	0
306	20250211	160400	554878160	20150	20150	20150	20150	0
307	20250211	160300	554878160	20150	20150	20150	20150	0
308	20250211	160200	554878160	20150	20150	20150	20150	0
309	20250211	160100	554878160	20150	20150	20150	20150	0
310	20250211	160000	554878160	20150	20150	20150	20150	0
311	20250211	155900	554878160	20150	20150	20150	20150	0
312	20250211	155800	554878160	20150	20150	20150	20150	0
313	20250211	155700	554878160	20150	20150	20150	20150	0
314	20250211	155600	554878160	20150	20150	20150	20150	0
315	20250211	155500	554878160	20150	20150	20150	20150	0
316	20250211	155400	554878160	20150	20150	20150	20150	0
317	20250211	155300	554878160	20150	20150	20150	20150	0
318	20250211	155200	554878160	20150	20150	20150	20150	0
319	20250211	155100	554878160	20150	20150	20150	20150	0
320	20250211	155000	554878160	20150	20150	20150	20150	0
321	20250211	154900	554878160	20150	20150	20150	20150	0
322	20250211	154800	554878160	20150	20150	20150	20150	0
323	20250211	154700	554878160	20150	20150	20150	20150	0
324	20250211	154600	554878160	20150	20150	20150	20150	0
325	20250211	154500	554878160	20150	20150	20150	20150	0
326	20250211	154400	554878160	20150	20150	20150	20150	0
327	20250211	154300	554878160	20150	20150	20150	20150	0
328	20250211	154200	554878160	20150	20150	20150	20150	0
329	20250211	154100	554878160	20150	20150	20150	20150	0
330	20250211	154000	554878160	20150	20150	20150	20150	0
331	20250211	153900	554878160	20150	20150	20150	20150	0
332	20250211	153800	554878160	20150	20150	20150	20150	1302
333	20250211	153700	554878160	20150	20150	20150	20150	0
334	20250211	153600	554878160	20150	20150	20150	20150	0
335	20250211	153500	554878160	20150	20150	20150	20150	0
336	20250211	153400	554878160	20150	20150	20150	20150	0
337	20250211	153300	554878160	20150	20150	20150	20150	0
338	20250211	153200	554878160	20150	20150	20150	20150	0
339	20250211	153100	554878160	20150	20150	20150	20150	0
340	20250211	153000	554878160	20150	20150	20150	20150	1302
341	20250211	152900	528642860	20100	20100	20100	20100	0
342	20250211	152800	528642860	20100	20100	20100	20100	0
343	20250211	152700	528642860	20100	20100	20100	20100	0
344	20250211	152600	528642860	20100	20100	20100	20100	0
345	20250211	152500	528642860	20100	20100	20100	20100	0
346	20250211	152400	528642860	20100	20100	20100	20100	0
347	20250211	152300	528642860	20100	20100	20100	20100	0
348	20250211	152200	528642860	20100	20100	20100	20100	0
349	20250211	152100	528642860	20100	20100	20100	20100	0
350	20250211	152000	528642860	20100	20100	20100	20100	0
351	20250211	151900	528642860	20100	20100	20100	20100	11
352	20250211	151800	528421760	20100	20050	20100	20050	44
353	20250211	151700	527539360	20050	20050	20050	20050	52
354	20250211	151600	526496760	20050	20000	20050	20000	11
355	20250211	151500	526276710	20050	20000	20050	19990	146
356	20250211	151400	523356810	20050	20050	20050	20050	0
357	20250211	151300	523356810	20050	20050	20050	20050	0
358	20250211	151200	523356810	20050	20000	20050	20000	1001
359	20250211	151100	503336760	20050	20000	20050	20000	6
360	20250211	151000	503216660	20100	20100	20100	20000	11
361	20250211	150900	502996360	20000	20000	20000	20000	3
362	20250211	150800	502936360	20100	20050	20100	20000	1103
363	20250211	150700	480847060	20100	20100	20100	20100	0
364	20250211	150600	480847060	20100	20100	20100	20100	0
365	20250211	150500	480847060	20100	20100	20100	20100	0
366	20250211	150400	480847060	20100	20050	20100	20050	52
367	20250211	150300	479804360	20100	20100	20100	20100	150
368	20250211	150200	476789360	20100	20100	20100	20100	0
369	20250211	150100	476789360	20100	20100	20100	20100	0
370	20250211	150000	476789360	20100	20100	20100	20050	9
371	20250211	145900	476608710	20100	20100	20100	20100	2
372	20250211	145800	476568510	20050	20050	20050	20050	363
373	20250211	145700	469290360	20050	20050	20050	20050	1
374	20250211	145600	469270310	20100	20100	20100	20100	0
375	20250211	145500	469270310	20100	20100	20100	20100	0
376	20250211	145400	469270310	20100	20100	20100	20100	0
377	20250211	145300	469270310	20100	20100	20100	20100	2
378	20250211	145200	469230110	20000	20050	20100	20000	25
379	20250211	145100	468728910	20050	20100	20100	20050	160
380	20250211	145000	465513410	20100	20100	20100	20100	0
381	20250211	144900	465513410	20100	20100	20100	20100	2
382	20250211	144800	465473210	20100	20100	20100	20100	0
383	20250211	144700	465473210	20100	20100	20100	20100	2
384	20250211	144600	465433010	20000	20100	20100	20000	10
385	20250211	144500	465232910	20100	20100	20100	20100	0
386	20250211	144400	465232910	20100	20100	20100	20100	0
387	20250211	144300	465232910	20100	20100	20100	20100	0
388	20250211	144200	465232910	20100	20100	20100	20100	0
389	20250211	144100	465232910	20100	20100	20100	20100	0
390	20250211	144000	465232910	20100	20100	20100	20100	0
391	20250211	143900	465232910	20100	20100	20100	20100	0
392	20250211	143800	465232910	20100	20100	20100	20100	0
393	20250211	143700	465232910	20100	20100	20100	20100	0
394	20250211	143600	465232910	20100	20000	20100	20000	3
395	20250211	143500	465172710	20100	20100	20100	20100	0
396	20250211	143400	465172710	20100	20100	20100	20100	0
397	20250211	143300	465172710	20100	20100	20100	20100	0
398	20250211	143200	465172710	20100	20000	20100	20000	72
399	20250211	143100	463732510	20100	20100	20100	20100	0
400	20250211	143000	463732510	20100	20100	20100	20100	0
401	20250211	142900	463732510	20100	20100	20100	20100	0
402	20250211	142800	463732510	20100	20100	20100	20100	20
403	20250211	142700	463330510	20100	20100	20100	20100	50
404	20250211	142600	462325510	20100	20100	20100	20100	200
405	20250211	142500	458305510	20100	20000	20100	20000	407
406	20250211	142400	450163810	20050	20000	20050	20000	1494
407	20250211	142300	420283710	20050	20050	20050	20050	0
408	20250211	142200	420283710	20050	20050	20050	20050	8
409	20250211	142100	420123310	20100	20100	20100	20100	0
410	20250211	142000	420123310	20100	20100	20100	20100	0
411	20250211	141900	420123310	20100	20100	20100	20100	2
412	20250211	141800	420083110	20000	20100	20100	20000	52
413	20250211	141700	419042910	20050	20050	20050	20050	0
414	20250211	141600	419042910	20050	20050	20050	20050	15
415	20250211	141500	418742160	20100	20050	20100	20050	31
416	20250211	141400	418120510	20100	20100	20100	20100	0
417	20250211	141300	418120510	20100	20100	20100	20100	0
418	20250211	141200	418120510	20100	20100	20100	20100	0
419	20250211	141100	418120510	20100	20100	20100	20100	0
420	20250211	141000	418120510	20100	20100	20100	20100	2
421	20250211	140900	418080310	20050	20050	20050	20050	16
422	20250211	140800	417759510	20100	20100	20100	20100	0
423	20250211	140700	417759510	20100	20100	20100	20100	0
424	20250211	140600	417759510	20100	20100	20100	20100	0
425	20250211	140500	417759510	20100	20050	20100	20050	25
426	20250211	140400	417258210	20050	20050	20050	20050	170
427	20250211	140300	413849710	20100	20100	20100	20100	0
428	20250211	140200	413849710	20100	20100	20100	20100	0
429	20250211	140100	413849710	20100	20100	20100	20100	0
430	20250211	140000	413849710	20100	20050	20100	20050	5
431	20250211	135900	413749410	20100	20100	20100	20100	0
432	20250211	135800	413749410	20100	20100	20100	20100	0
433	20250211	135700	413749410	20100	20100	20100	20100	0
434	20250211	135600	413749410	20100	20050	20100	20050	30
435	20250211	135500	413147710	20100	20000	20100	20000	272
436	20250211	135400	407694010	20100	20100	20100	20100	0
437	20250211	135300	407694010	20100	20100	20100	20100	0
438	20250211	135200	407694010	20100	20100	20100	20100	0
439	20250211	135100	407694010	20100	20100	20100	20100	0
440	20250211	135000	407694010	20100	20100	20100	20100	0
441	20250211	134900	407694010	20100	20100	20100	20100	0
442	20250211	134800	407694010	20100	20100	20100	20100	0
443	20250211	134700	407694010	20100	20050	20100	20050	2053
444	20250211	134600	366531110	20100	20050	20100	20050	42
445	20250211	134500	365688910	20050	20100	20100	20050	254
446	20250211	134400	360595960	20050	20050	20050	20050	10
447	20250211	134300	360395460	20100	20050	20100	20050	303
448	20250211	134200	354320160	20100	20100	20100	20100	0
449	20250211	134100	354320160	20100	20100	20100	20100	0
450	20250211	134000	354320160	20100	20100	20100	20100	3
451	20250211	133900	354259860	20050	20050	20050	20050	132
452	20250211	133800	351613260	20100	20050	20100	20050	161
453	20250211	133700	348385110	20050	20050	20050	20050	229
454	20250211	133600	343793660	20100	20100	20100	20100	0
455	20250211	133500	343793660	20100	20050	20100	20050	207
456	20250211	133400	339635560	20100	20100	20100	20100	0
457	20250211	133300	339635560	20100	20100	20100	20100	0
458	20250211	133200	339635560	20100	20100	20100	20100	0
459	20250211	133100	339635560	20100	20100	20100	20100	0
460	20250211	133000	339635560	20100	20100	20100	20100	0
461	20250211	132900	339635560	20100	20100	20100	20100	0
462	20250211	132800	339635560	20100	20100	20100	20100	0
463	20250211	132700	339635560	20100	20100	20100	20100	0
464	20250211	132600	339635560	20100	20100	20100	20100	0
465	20250211	132500	339635560	20100	20100	20100	20100	0
466	20250211	132400	339635560	20100	20100	20100	20100	0
467	20250211	132300	339635560	20100	20100	20100	20100	5
468	20250211	132200	339535060	20050	20050	20050	20050	0
469	20250211	132100	339535060	20050	20050	20100	20050	113
470	20250211	132000	337269260	20100	20050	20100	20050	23
471	20250211	131900	336807960	20100	20100	20100	20100	0
472	20250211	131800	336807960	20100	20100	20100	20100	0
473	20250211	131700	336807960	20100	20100	20100	20100	0
474	20250211	131600	336807960	20100	20100	20100	20050	375
475	20250211	131500	329289060	20100	20100	20100	20100	0
476	20250211	131400	329289060	20100	20100	20100	20100	3
477	20250211	131300	329228760	20050	20050	20050	20050	240
478	20250211	131200	324416760	20100	20100	20100	20100	2
479	20250211	131100	324376560	20050	20050	20050	20050	10
480	20250211	131000	324176060	20100	20100	20100	20100	0
481	20250211	130900	324176060	20100	20100	20100	20100	0
482	20250211	130800	324176060	20100	20100	20100	20100	0
483	20250211	130700	324176060	20100	20100	20100	20100	0
484	20250211	130600	324176060	20100	20050	20100	20050	42
485	20250211	130500	323333860	20100	20100	20100	20100	0
486	20250211	130400	323333860	20100	20100	20100	20100	3
487	20250211	130300	323273560	20050	20050	20100	20050	136
488	20250211	130200	320546510	20100	20100	20100	20100	0
489	20250211	130100	320546510	20100	20100	20100	20100	2
490	20250211	130000	320506310	20050	20050	20050	20050	1
491	20250211	125900	320486260	20150	20150	20150	20150	0
492	20250211	125800	320486260	20150	20150	20150	20150	0
493	20250211	125700	320486260	20150	20150	20150	20150	0
494	20250211	125600	320486260	20150	20150	20150	20150	0
495	20250211	125500	320486260	20150	20150	20150	20150	0
496	20250211	125400	320486260	20150	20150	20150	20150	0
497	20250211	125300	320486260	20150	20150	20150	20150	0
498	20250211	125200	320486260	20150	20150	20150	20150	0
499	20250211	125100	320486260	20150	20150	20150	20150	0
500	20250211	125000	320486260	20150	20150	20150	20150	0
501	20250211	124900	320486260	20150	20150	20150	20150	0
502	20250211	124800	320486260	20150	20150	20150	20150	0
503	20250211	124700	320486260	20150	20150	20150	20150	0
504	20250211	124600	320486260	20150	20150	20150	20150	0
505	20250211	124500	320486260	20150	20150	20150	20150	15
506	20250211	124400	320184010	20150	20150	20150	20150	0
507	20250211	124300	320184010	20150	20150	20150	20150	0
508	20250211	124200	320184010	20150	20050	20150	20050	53
509	20250211	124100	319121060	20050	20050	20050	20050	26
510	20250211	124000	318599760	20150	20100	20150	20100	78
511	20250211	123900	317031860	20100	20100	20100	20100	2
512	20250211	123800	316991660	20050	20050	20050	20050	200
513	20250211	123700	312981660	20100	20100	20100	20100	22
514	20250211	123600	312539460	20150	20150	20150	20150	0
515	20250211	123500	312539460	20150	20150	20150	20150	0
516	20250211	123400	312539460	20150	20150	20150	20150	0
517	20250211	123300	312539460	20150	20150	20150	20150	0
518	20250211	123200	312539460	20150	20150	20150	20150	1
519	20250211	123100	312519310	20150	20150	20150	20150	0
520	20250211	123000	312519310	20150	20150	20150	20150	0
521	20250211	122900	312519310	20150	20150	20150	20150	0
522	20250211	122800	312519310	20150	20150	20150	20150	0
523	20250211	122700	312519310	20150	20150	20150	20150	0
524	20250211	122600	312519310	20150	20150	20150	20150	0
525	20250211	122500	312519310	20150	20150	20150	20150	0
526	20250211	122400	312519310	20150	20150	20150	20150	2
527	20250211	122300	312479010	20100	20100	20100	20100	10
528	20250211	122200	312278010	20150	20150	20150	20150	0
529	20250211	122100	312278010	20150	20150	20150	20150	0
530	20250211	122000	312278010	20150	20150	20150	20150	0
531	20250211	121900	312278010	20150	20150	20150	20150	0
532	20250211	121800	312278010	20150	20150	20150	20150	0
533	20250211	121700	312278010	20150	20100	20150	20100	146
534	20250211	121600	309343260	20150	20150	20150	20150	1002
535	20250211	121500	289152960	20150	20150	20150	20150	0
536	20250211	121400	289152960	20150	20100	20150	20100	27
537	20250211	121300	288610160	20100	20100	20100	20100	0
538	20250211	121200	288610160	20100	20100	20100	20100	0
539	20250211	121100	288610160	20100	20100	20100	20100	0
540	20250211	121000	288610160	20100	20100	20100	20100	0
541	20250211	120900	288610160	20100	20100	20100	20100	0
542	20250211	120800	288610160	20100	20100	20100	20100	0
543	20250211	120700	288610160	20100	20100	20100	20100	0
544	20250211	120600	288610160	20100	20100	20100	20100	2
545	20250211	120500	288569960	20100	20100	20100	20100	0
546	20250211	120400	288569960	20100	20100	20100	20100	0
547	20250211	120300	288569960	20100	20100	20100	20100	18
548	20250211	120200	288208160	20100	20100	20100	20050	107
549	20250211	120100	286062460	20100	20100	20100	20100	0
550	20250211	120000	286062460	20100	20100	20100	20100	8
551	20250211	115900	285901660	20050	20050	20050	20050	1
552	20250211	115800	285881610	20100	20050	20100	20050	25
553	20250211	115700	285380260	20100	20100	20100	20100	0
554	20250211	115600	285380260	20100	20000	20100	20000	802
555	20250211	115500	269280060	20100	20100	20100	20100	200
556	20250211	115400	265260060	20100	20100	20100	20100	200
557	20250211	115300	261240060	20100	20050	20100	20050	27
558	20250211	115200	260698610	20050	20050	20050	20050	400
559	20250211	115100	252678610	20050	20050	20050	20050	0
560	20250211	115000	252678610	20050	20050	20050	20050	0
561	20250211	114900	252678610	20050	20050	20050	20050	0
562	20250211	114800	252678610	20050	20050	20050	20050	25
563	20250211	114700	252177360	20050	20050	20050	20050	0
564	20250211	114600	252177360	20050	20050	20050	20050	0
565	20250211	114500	252177360	20050	20050	20050	20050	0
566	20250211	114400	252177360	20050	20000	20050	20000	3
567	20250211	114300	252117260	20050	20050	20050	20050	0
568	20250211	114200	252117260	20050	20050	20050	20050	0
569	20250211	114100	252117260	20050	20050	20050	20050	0
570	20250211	114000	252117260	20050	20050	20050	20050	0
571	20250211	113900	252117260	20050	20050	20050	20050	0
572	20250211	113800	252117260	20050	20050	20050	20050	25
573	20250211	113700	251616010	20050	20050	20050	20050	1
574	20250211	113600	251595960	20100	20100	20100	20100	0
575	20250211	113500	251595960	20100	20100	20100	20100	0
576	20250211	113400	251595960	20100	20100	20100	20100	0
577	20250211	113300	251595960	20100	20100	20100	20100	0
578	20250211	113200	251595960	20100	20100	20100	20100	0
579	20250211	113100	251595960	20100	20100	20100	20100	0
580	20250211	113000	251595960	20100	20100	20100	20100	0
581	20250211	112900	251595960	20100	20100	20100	20100	0
582	20250211	112800	251595960	20100	20100	20100	20100	0
583	20250211	112700	251595960	20100	20100	20100	20100	1
584	20250211	112600	251575860	20100	20100	20100	20100	0
585	20250211	112500	251575860	20100	20100	20100	20100	0
586	20250211	112400	251575860	20100	20100	20100	20100	0
587	20250211	112300	251575860	20100	20100	20100	20100	0
588	20250211	112200	251575860	20100	20100	20100	20100	0
589	20250211	112100	251575860	20100	20100	20100	20100	0
590	20250211	112000	251575860	20100	20100	20100	20100	0
591	20250211	111900	251575860	20100	20100	20100	20100	2
592	20250211	111800	251535660	20000	20000	20000	20000	1
593	20250211	111700	251515660	20100	20100	20100	20100	0
594	20250211	111600	251515660	20100	20100	20100	20100	0
595	20250211	111500	251515660	20100	20100	20100	20100	0
596	20250211	111400	251515660	20100	20100	20100	20100	0
597	20250211	111300	251515660	20100	20100	20100	20100	0
598	20250211	111200	251515660	20100	20100	20100	20100	0
599	20250211	111100	251515660	20100	20100	20100	20100	0
600	20250211	111000	251515660	20100	20050	20100	20050	314
601	20250211	110900	245219860	20100	20100	20100	20100	0
602	20250211	110800	245219860	20100	20050	20100	20050	8
603	20250211	110700	245059360	20100	20100	20100	20100	0
604	20250211	110600	245059360	20100	20100	20100	20100	0
605	20250211	110500	245059360	20100	20100	20100	20100	0
606	20250211	110400	245059360	20100	20100	20100	20100	2
607	20250211	110300	245019160	20050	20050	20050	20050	120
608	20250211	110200	242613160	20100	20100	20100	20100	0
609	20250211	110100	242613160	20100	20100	20100	20100	6
610	20250211	110000	242492560	20050	20050	20050	20050	100
611	20250211	105900	240487560	20100	20050	20100	20050	32
612	20250211	105800	239845860	20050	20050	20050	20050	94
613	20250211	105700	237961160	20100	20100	20100	20100	0
614	20250211	105600	237961160	20100	20100	20100	20100	2
615	20250211	105500	237920960	20050	20100	20100	20050	127
616	20250211	105400	235374410	20050	20050	20050	20050	1
617	20250211	105300	235354360	20100	20100	20100	20100	0
618	20250211	105200	235354360	20100	20100	20100	20100	2
619	20250211	105100	235314160	20050	20050	20050	20050	3
620	20250211	105000	235254010	20100	20100	20100	20100	0
621	20250211	104900	235254010	20100	20100	20100	20100	0
622	20250211	104800	235254010	20100	20100	20100	20100	0
623	20250211	104700	235254010	20100	20100	20100	20100	0
624	20250211	104600	235254010	20100	20100	20100	20100	0
625	20250211	104500	235254010	20100	20100	20100	20100	0
626	20250211	104400	235254010	20100	20100	20100	20100	0
627	20250211	104300	235254010	20100	20100	20100	20050	10
628	20250211	104200	235053260	20100	20100	20100	20100	1
629	20250211	104100	235033160	20050	20100	20100	20050	131
630	20250211	104000	232406510	20050	20050	20050	20050	1
631	20250211	103900	232386460	20100	20100	20100	20050	86
632	20250211	103800	230662060	20100	20100	20100	20100	0
633	20250211	103700	230662060	20100	20100	20100	20100	2
634	20250211	103600	230621860	20100	20100	20100	20100	1
635	20250211	103500	230601760	20100	20100	20100	20100	4
636	20250211	103400	230521360	20100	20050	20100	20050	11
637	20250211	103300	230300360	20100	20100	20100	20100	33
638	20250211	103200	229637060	20100	20100	20100	20050	15
639	20250211	103100	229335610	20100	20100	20100	20100	94
640	20250211	103000	227446210	20100	20100	20100	20050	1329
641	20250211	102900	200735860	20150	20150	20150	20150	0
642	20250211	102800	200735860	20150	20150	20150	20150	0
643	20250211	102700	200735860	20150	20150	20150	20150	20
644	20250211	102600	200332860	20150	20150	20150	20150	1
645	20250211	102500	200312710	20150	20150	20150	20150	0
646	20250211	102400	200312710	20150	20150	20150	20150	2
647	20250211	102300	200272410	20150	20150	20150	20150	0
648	20250211	102200	200272410	20150	20150	20150	20150	0
649	20250211	102100	200272410	20150	20150	20150	20150	0
650	20250211	102000	200272410	20150	20150	20150	20150	0
651	20250211	101900	200272410	20150	20150	20150	20150	28
652	20250211	101800	199708210	20150	20150	20150	20150	0
653	20250211	101700	199708210	20150	20150	20150	20150	0
654	20250211	101600	199708210	20150	20150	20150	20150	20
655	20250211	101500	199305210	20150	20100	20150	20100	14
656	20250211	101400	199023710	20150	20150	20200	20150	505
657	20250211	101300	188847810	20200	20150	20200	20150	410
658	20250211	101200	180586110	20150	20100	20150	20100	931
659	20250211	101100	161872960	20100	20100	20100	20100	0
660	20250211	101000	161872960	20100	20100	20100	20100	0
661	20250211	100900	161872960	20100	20100	20100	20100	0
662	20250211	100800	161872960	20100	20050	20100	20050	522
663	20250211	100700	151406760	20050	20050	20050	20050	0
664	20250211	100600	151406760	20050	20050	20050	20050	0
665	20250211	100500	151406760	20050	20050	20050	20050	0
666	20250211	100400	151406760	20050	20050	20050	20050	0
667	20250211	100300	151406760	20050	20000	20050	20000	33
668	20250211	100200	150746610	20050	20000	20050	20000	55
669	20250211	100100	149645660	20000	20000	20050	20000	15
670	20250211	100000	149345510	20000	20000	20050	20000	76
671	20250211	095900	147825410	20050	20050	20050	20050	0
672	20250211	095800	147825410	20050	20050	20050	20050	12
673	20250211	095700	147584810	20050	20050	20050	20050	0
674	20250211	095600	147584810	20050	20050	20050	20050	0
675	20250211	095500	147584810	20050	20050	20050	20050	0
676	20250211	095400	147584810	20050	19990	20050	19990	102
677	20250211	095300	145545710	20050	20050	20050	20050	1
678	20250211	095200	145525660	20050	20050	20050	20050	3
679	20250211	095100	145465510	20000	20000	20050	20000	368
680	20250211	095000	138105160	20000	20000	20000	20000	10
681	20250211	094900	137905160	20050	20050	20050	20050	2
682	20250211	094800	137865060	20050	20050	20050	20050	0
683	20250211	094700	137865060	20050	20050	20050	20050	0
684	20250211	094600	137865060	20050	20050	20050	20050	3
685	20250211	094500	137804910	20000	20000	20050	20000	124
686	20250211	094400	135324760	20050	20050	20050	20050	3
687	20250211	094300	135264610	20050	19980	20050	19980	193
688	20250211	094200	131407260	20050	20050	20050	20050	16
689	20250211	094100	131086460	20050	20050	20050	20050	5
690	20250211	094000	130986210	20050	20000	20050	20000	17
691	20250211	093900	130645860	20050	20000	20050	20000	502
692	20250211	093800	120605760	20050	20050	20050	20050	0
693	20250211	093700	120605760	20050	20050	20050	20050	0
694	20250211	093600	120605760	20050	20050	20050	20050	0
695	20250211	093500	120605760	20050	20000	20050	19960	432
696	20250211	093400	111979710	20050	20000	20050	20000	601
697	20250211	093300	99959610	20000	20000	20000	20000	1
698	20250211	093200	99939610	20000	20000	20000	20000	200
699	20250211	093100	95939610	20050	20050	20050	20050	0
700	20250211	093000	95939610	20050	20000	20050	20000	42
701	20250211	092900	95099510	20050	20050	20050	20050	0
702	20250211	092800	95099510	20050	19970	20050	19970	3
703	20250211	092700	95039440	20000	20000	20000	20000	100
704	20250211	092600	93039440	20050	20050	20050	20050	0
705	20250211	092500	93039440	20050	19920	20050	19920	7
706	20250211	092400	92899740	20050	20050	20050	20050	27
707	20250211	092300	92358390	20050	19950	20050	19920	52
708	20250211	092200	91322110	20050	20050	20050	20050	10
709	20250211	092100	91121610	20050	20050	20050	20050	0
710	20250211	092000	91121610	20050	19950	20050	19950	60
711	20250211	091900	89923610	20000	20000	20000	20000	370
712	20250211	091800	82523610	20000	20000	20000	20000	2
713	20250211	091700	82483610	20100	20100	20100	20100	0
714	20250211	091600	82483610	20100	20100	20100	20100	0
715	20250211	091500	82483610	20100	20100	20100	20100	0
716	20250211	091400	82483610	20100	20100	20100	20000	59
717	20250211	091300	81303360	20100	20100	20100	20100	0
718	20250211	091200	81303360	20100	20000	20100	20000	32
719	20250211	091100	80663160	20100	20000	20100	20000	443
720	20250211	091000	71802960	20000	19970	20000	19970	35
721	20250211	090900	71103850	19970	19880	19970	19870	406
722	20250211	090800	63036430	19870	19910	19910	19870	403
723	20250211	090700	55014120	20000	19960	20000	19900	267
724	20250211	090600	49697740	19980	19980	19980	19980	3
725	20250211	090500	49637800	20100	20100	20100	20100	0
726	20250211	090400	49637800	20100	20100	20100	20100	0
727	20250211	090300	49637800	20100	20050	20100	20000	1681
728	20250211	090200	15979750	20200	20200	20200	20200	0
729	20250211	090100	15979750	20200	20200	20200	20000	132
730	20250211	090000	13338950	20050	20150	20150	20050	663