KissMeData/057050/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	194000	1161436200	49800	49800	49800	49800	328
3	20250211	193900	1161436200	49800	49800	49800	49800	0
4	20250211	193800	1161436200	49800	49800	49800	49800	0
5	20250211	193700	1161436200	49800	49800	49800	49800	0
6	20250211	193600	1161436200	49800	49800	49800	49800	0
7	20250211	193500	1161436200	49800	49800	49800	49800	0
8	20250211	193400	1161436200	49800	49800	49800	49800	0
9	20250211	193300	1161436200	49800	49800	49800	49800	0
10	20250211	193200	1161436200	49800	49800	49800	49800	0
11	20250211	193100	1161436200	49800	49800	49800	49800	0
12	20250211	193000	1161436200	49800	49800	49800	49800	0
13	20250211	192900	1161436200	49800	49800	49800	49800	0
14	20250211	192800	1161436200	49800	49800	49800	49800	0
15	20250211	192700	1161436200	49800	49800	49800	49800	0
16	20250211	192600	1161436200	49800	49800	49800	49800	0
17	20250211	192500	1161436200	49800	49800	49800	49800	0
18	20250211	192400	1161436200	49800	49800	49800	49800	0
19	20250211	192300	1161436200	49800	49800	49800	49800	0
20	20250211	192200	1161436200	49800	49800	49800	49800	0
21	20250211	192100	1161436200	49800	49800	49800	49800	0
22	20250211	192000	1161436200	49800	49800	49800	49800	0
23	20250211	191900	1161436200	49800	49800	49800	49800	0
24	20250211	191800	1161436200	49800	49800	49800	49800	0
25	20250211	191700	1161436200	49800	49800	49800	49800	0
26	20250211	191600	1161436200	49800	49800	49800	49800	0
27	20250211	191500	1161436200	49800	49800	49800	49800	0
28	20250211	191400	1161436200	49800	49800	49800	49800	0
29	20250211	191300	1161436200	49800	49800	49800	49800	0
30	20250211	191200	1161436200	49800	49800	49800	49800	0
31	20250211	191100	1161436200	49800	49800	49800	49800	0
32	20250211	191000	1161436200	49800	49800	49800	49800	328
33	20250211	190900	1161436200	49800	49800	49800	49800	0
34	20250211	190800	1161436200	49800	49800	49800	49800	0
35	20250211	190700	1161436200	49800	49800	49800	49800	0
36	20250211	190600	1161436200	49800	49800	49800	49800	0
37	20250211	190500	1161436200	49800	49800	49800	49800	0
38	20250211	190400	1161436200	49800	49800	49800	49800	0
39	20250211	190300	1161436200	49800	49800	49800	49800	0
40	20250211	190200	1161436200	49800	49800	49800	49800	0
41	20250211	190100	1161436200	49800	49800	49800	49800	0
42	20250211	190000	1161436200	49800	49800	49800	49800	0
43	20250211	185900	1161436200	49800	49800	49800	49800	0
44	20250211	185800	1161436200	49800	49800	49800	49800	0
45	20250211	185700	1161436200	49800	49800	49800	49800	0
46	20250211	185600	1161436200	49800	49800	49800	49800	0
47	20250211	185500	1161436200	49800	49800	49800	49800	0
48	20250211	185400	1161436200	49800	49800	49800	49800	0
49	20250211	185300	1161436200	49800	49800	49800	49800	0
50	20250211	185200	1161436200	49800	49800	49800	49800	0
51	20250211	185100	1161436200	49800	49800	49800	49800	0
52	20250211	185000	1161436200	49800	49800	49800	49800	0
53	20250211	184900	1161436200	49800	49800	49800	49800	0
54	20250211	184800	1161436200	49800	49800	49800	49800	0
55	20250211	184700	1161436200	49800	49800	49800	49800	0
56	20250211	184600	1161436200	49800	49800	49800	49800	0
57	20250211	184500	1161436200	49800	49800	49800	49800	0
58	20250211	184400	1161436200	49800	49800	49800	49800	0
59	20250211	184300	1161436200	49800	49800	49800	49800	0
60	20250211	184200	1161436200	49800	49800	49800	49800	0
61	20250211	184100	1161436200	49800	49800	49800	49800	0
62	20250211	184000	1161436200	49800	49800	49800	49800	328
63	20250211	183900	1161436200	49800	49800	49800	49800	0
64	20250211	183800	1161436200	49800	49800	49800	49800	0
65	20250211	183700	1161436200	49800	49800	49800	49800	0
66	20250211	183600	1161436200	49800	49800	49800	49800	0
67	20250211	183500	1161436200	49800	49800	49800	49800	0
68	20250211	183400	1161436200	49800	49800	49800	49800	0
69	20250211	183300	1161436200	49800	49800	49800	49800	0
70	20250211	183200	1161436200	49800	49800	49800	49800	0
71	20250211	183100	1161436200	49800	49800	49800	49800	0
72	20250211	183000	1161436200	49800	49800	49800	49800	0
73	20250211	182900	1161436200	49800	49800	49800	49800	0
74	20250211	182800	1161436200	49800	49800	49800	49800	0
75	20250211	182700	1161436200	49800	49800	49800	49800	0
76	20250211	182600	1161436200	49800	49800	49800	49800	0
77	20250211	182500	1161436200	49800	49800	49800	49800	0
78	20250211	182400	1161436200	49800	49800	49800	49800	0
79	20250211	182300	1161436200	49800	49800	49800	49800	0
80	20250211	182200	1161436200	49800	49800	49800	49800	0
81	20250211	182100	1161436200	49800	49800	49800	49800	0
82	20250211	182000	1161436200	49800	49800	49800	49800	0
83	20250211	181900	1161436200	49800	49800	49800	49800	0
84	20250211	181800	1161436200	49800	49800	49800	49800	0
85	20250211	181700	1161436200	49800	49800	49800	49800	0
86	20250211	181600	1161436200	49800	49800	49800	49800	0
87	20250211	181500	1161436200	49800	49800	49800	49800	0
88	20250211	181400	1161436200	49800	49800	49800	49800	0
89	20250211	181300	1161436200	49800	49800	49800	49800	0
90	20250211	181200	1161436200	49800	49800	49800	49800	0
91	20250211	181100	1161436200	49800	49800	49800	49800	0
92	20250211	181000	1161436200	49800	49800	49800	49800	328
93	20250211	180900	1161436200	49800	49800	49800	49800	0
94	20250211	180800	1161436200	49800	49800	49800	49800	0
95	20250211	180700	1161436200	49800	49800	49800	49800	0
96	20250211	180600	1161436200	49800	49800	49800	49800	0
97	20250211	180500	1161436200	49800	49800	49800	49800	0
98	20250211	180400	1161436200	49800	49800	49800	49800	0
99	20250211	180300	1161436200	49800	49800	49800	49800	0
100	20250211	180200	1161436200	49800	49800	49800	49800	0
101	20250211	180100	1161436200	49800	49800	49800	49800	0
102	20250211	180000	1161436200	49800	49800	49800	49800	0
103	20250211	175900	1161436200	49800	49800	49800	49800	0
104	20250211	175800	1161436200	49800	49800	49800	49800	0
105	20250211	175700	1161436200	49800	49800	49800	49800	0
106	20250211	175600	1161436200	49800	49800	49800	49800	0
107	20250211	175500	1161436200	49800	49800	49800	49800	0
108	20250211	175400	1161436200	49800	49800	49800	49800	0
109	20250211	175300	1161436200	49800	49800	49800	49800	0
110	20250211	175200	1161436200	49800	49800	49800	49800	0
111	20250211	175100	1161436200	49800	49800	49800	49800	0
112	20250211	175000	1161436200	49800	49800	49800	49800	0
113	20250211	174900	1161436200	49800	49800	49800	49800	0
114	20250211	174800	1161436200	49800	49800	49800	49800	0
115	20250211	174700	1161436200	49800	49800	49800	49800	0
116	20250211	174600	1161436200	49800	49800	49800	49800	0
117	20250211	174500	1161436200	49800	49800	49800	49800	0
118	20250211	174400	1161436200	49800	49800	49800	49800	0
119	20250211	174300	1161436200	49800	49800	49800	49800	0
120	20250211	174200	1161436200	49800	49800	49800	49800	0
121	20250211	174100	1161436200	49800	49800	49800	49800	0
122	20250211	174000	1161436200	49800	49800	49800	49800	328
123	20250211	173900	1161436200	49800	49800	49800	49800	0
124	20250211	173800	1161436200	49800	49800	49800	49800	0
125	20250211	173700	1161436200	49800	49800	49800	49800	0
126	20250211	173600	1161436200	49800	49800	49800	49800	0
127	20250211	173500	1161436200	49800	49800	49800	49800	0
128	20250211	173400	1161436200	49800	49800	49800	49800	0
129	20250211	173300	1161436200	49800	49800	49800	49800	0
130	20250211	173200	1161436200	49800	49800	49800	49800	0
131	20250211	173100	1161436200	49800	49800	49800	49800	0
132	20250211	173000	1161436200	49800	49800	49800	49800	0
133	20250211	172900	1161436200	49800	49800	49800	49800	0
134	20250211	172800	1161436200	49800	49800	49800	49800	0
135	20250211	172700	1161436200	49800	49800	49800	49800	0
136	20250211	172600	1161436200	49800	49800	49800	49800	0
137	20250211	172500	1161436200	49800	49800	49800	49800	0
138	20250211	172400	1161436200	49800	49800	49800	49800	0
139	20250211	172300	1161436200	49800	49800	49800	49800	0
140	20250211	172200	1161436200	49800	49800	49800	49800	0
141	20250211	172100	1161436200	49800	49800	49800	49800	0
142	20250211	172000	1161436200	49800	49800	49800	49800	0
143	20250211	171900	1161436200	49800	49800	49800	49800	0
144	20250211	171800	1161436200	49800	49800	49800	49800	0
145	20250211	171700	1161436200	49800	49800	49800	49800	0
146	20250211	171600	1161436200	49800	49800	49800	49800	0
147	20250211	171500	1161436200	49800	49800	49800	49800	0
148	20250211	171400	1161436200	49800	49800	49800	49800	0
149	20250211	171300	1161436200	49800	49800	49800	49800	0
150	20250211	171200	1161436200	49800	49800	49800	49800	0
151	20250211	171100	1161436200	49800	49800	49800	49800	0
152	20250211	171000	1161436200	49800	49800	49800	49800	328
153	20250211	170900	1161436200	49800	49800	49800	49800	0
154	20250211	170800	1161436200	49800	49800	49800	49800	0
155	20250211	170700	1161436200	49800	49800	49800	49800	0
156	20250211	170600	1161436200	49800	49800	49800	49800	0
157	20250211	170500	1161436200	49800	49800	49800	49800	0
158	20250211	170400	1161436200	49800	49800	49800	49800	0
159	20250211	170300	1161436200	49800	49800	49800	49800	0
160	20250211	170200	1161436200	49800	49800	49800	49800	0
161	20250211	170100	1161436200	49800	49800	49800	49800	0
162	20250211	170000	1161436200	49800	49800	49800	49800	0
163	20250211	165900	1161436200	49800	49800	49800	49800	0
164	20250211	165800	1161436200	49800	49800	49800	49800	0
165	20250211	165700	1161436200	49800	49800	49800	49800	0
166	20250211	165600	1161436200	49800	49800	49800	49800	0
167	20250211	165500	1161436200	49800	49800	49800	49800	0
168	20250211	165400	1161436200	49800	49800	49800	49800	0
169	20250211	165300	1161436200	49800	49800	49800	49800	0
170	20250211	165200	1161436200	49800	49800	49800	49800	0
171	20250211	165100	1161436200	49800	49800	49800	49800	0
172	20250211	165000	1161436200	49800	49800	49800	49800	0
173	20250211	164900	1161436200	49800	49800	49800	49800	0
174	20250211	164800	1161436200	49800	49800	49800	49800	0
175	20250211	164700	1161436200	49800	49800	49800	49800	0
176	20250211	164600	1161436200	49800	49800	49800	49800	0
177	20250211	164500	1161436200	49800	49800	49800	49800	0
178	20250211	164400	1161436200	49800	49800	49800	49800	0
179	20250211	164300	1161436200	49800	49800	49800	49800	0
180	20250211	164200	1161436200	49800	49800	49800	49800	0
181	20250211	164100	1161436200	49800	49800	49800	49800	0
182	20250211	164000	1161436200	49800	49800	49800	49800	328
183	20250211	163900	1161436200	49800	49800	49800	49800	0
184	20250211	163800	1161436200	49800	49800	49800	49800	0
185	20250211	163700	1161436200	49800	49800	49800	49800	0
186	20250211	163600	1161436200	49800	49800	49800	49800	0
187	20250211	163500	1161436200	49800	49800	49800	49800	0
188	20250211	163400	1161436200	49800	49800	49800	49800	0
189	20250211	163300	1161436200	49800	49800	49800	49800	0
190	20250211	163200	1161436200	49800	49800	49800	49800	0
191	20250211	163100	1161436200	49800	49800	49800	49800	0
192	20250211	163000	1161436200	49800	49800	49800	49800	0
193	20250211	162900	1161436200	49800	49800	49800	49800	0
194	20250211	162800	1161436200	49800	49800	49800	49800	0
195	20250211	162700	1161436200	49800	49800	49800	49800	0
196	20250211	162600	1161436200	49800	49800	49800	49800	0
197	20250211	162500	1161436200	49800	49800	49800	49800	0
198	20250211	162400	1161436200	49800	49800	49800	49800	0
199	20250211	162300	1161436200	49800	49800	49800	49800	0
200	20250211	162200	1161436200	49800	49800	49800	49800	0
201	20250211	162100	1161436200	49800	49800	49800	49800	0
202	20250211	162000	1161436200	49800	49800	49800	49800	0
203	20250211	161900	1161436200	49800	49800	49800	49800	0
204	20250211	161800	1161436200	49800	49800	49800	49800	0
205	20250211	161700	1161436200	49800	49800	49800	49800	0
206	20250211	161600	1161436200	49800	49800	49800	49800	0
207	20250211	161500	1161436200	49800	49800	49800	49800	0
208	20250211	161400	1161436200	49800	49800	49800	49800	0
209	20250211	161300	1161436200	49800	49800	49800	49800	0
210	20250211	161200	1161436200	49800	49800	49800	49800	0
211	20250211	161100	1161436200	49800	49800	49800	49800	0
212	20250211	161000	1161436200	49800	49800	49800	49800	328
213	20250211	160900	1161436200	49800	49800	49800	49800	0
214	20250211	160800	1161436200	49800	49800	49800	49800	0
215	20250211	160700	1161436200	49800	49800	49800	49800	0
216	20250211	160600	1161436200	49800	49800	49800	49800	0
217	20250211	160500	1161436200	49800	49800	49800	49800	0
218	20250211	160400	1161436200	49800	49800	49800	49800	0
219	20250211	160300	1161436200	49800	49800	49800	49800	0
220	20250211	160200	1161436200	49800	49800	49800	49800	0
221	20250211	160100	1161436200	49800	49800	49800	49800	0
222	20250211	160000	1161436200	49800	49800	49800	49800	0
223	20250211	155900	1161436200	49800	49800	49800	49800	0
224	20250211	155800	1161436200	49800	49800	49800	49800	0
225	20250211	155700	1161436200	49800	49800	49800	49800	0
226	20250211	155600	1161436200	49800	49800	49800	49800	0
227	20250211	155500	1161436200	49800	49800	49800	49800	0
228	20250211	155400	1161436200	49800	49800	49800	49800	0
229	20250211	155300	1161436200	49800	49800	49800	49800	0
230	20250211	155200	1161436200	49800	49800	49800	49800	0
231	20250211	155100	1161436200	49800	49800	49800	49800	0
232	20250211	155000	1161436200	49800	49800	49800	49800	0
233	20250211	154900	1161436200	49800	49800	49800	49800	0
234	20250211	154800	1161436200	49800	49800	49800	49800	0
235	20250211	154700	1161436200	49800	49800	49800	49800	0
236	20250211	154600	1161436200	49800	49800	49800	49800	0
237	20250211	154500	1161436200	49800	49800	49800	49800	0
238	20250211	154400	1161436200	49800	49800	49800	49800	0
239	20250211	154300	1161436200	49800	49800	49800	49800	0
240	20250211	154200	1161436200	49800	49800	49800	49800	0
241	20250211	154100	1161436200	49800	49800	49800	49800	0
242	20250211	154000	1161436200	49800	49800	49800	49800	328
243	20250211	153900	1161436200	49800	49800	49800	49800	0
244	20250211	153800	1161436200	49800	49800	49800	49800	0
245	20250211	153700	1161436200	49800	49800	49800	49800	0
246	20250211	153600	1161436200	49800	49800	49800	49800	0
247	20250211	153500	1161436200	49800	49800	49800	49800	0
248	20250211	153400	1161436200	49800	49800	49800	49800	0
249	20250211	153300	1161436200	49800	49800	49800	49800	0
250	20250211	153200	1161436200	49800	49800	49800	49800	0
251	20250211	153100	1161436200	49800	49800	49800	49800	0
252	20250211	153000	1161436200	49800	49800	49800	49800	328
253	20250211	152900	1145101800	49650	49650	49650	49650	0
254	20250211	152800	1145101800	49650	49650	49650	49650	0
255	20250211	152700	1145101800	49650	49650	49650	49650	0
256	20250211	152600	1145101800	49650	49650	49650	49650	0
257	20250211	152500	1145101800	49650	49650	49650	49650	0
258	20250211	152400	1145101800	49650	49650	49650	49650	0
259	20250211	152300	1145101800	49650	49650	49650	49650	0
260	20250211	152200	1145101800	49650	49650	49650	49650	0
261	20250211	152100	1145101800	49650	49650	49650	49650	0
262	20250211	152000	1145101800	49650	49650	49650	49650	0
263	20250211	151900	1145101800	49650	49600	49650	49600	108
264	20250211	151800	1139740400	49500	49550	49550	49500	17
265	20250211	151700	1138898650	49650	49550	49650	49500	4
266	20250211	151600	1138700350	49600	49450	49600	49400	124
267	20250211	151500	1132562700	49550	49450	49550	49350	102
268	20250211	151400	1127520800	49400	49400	49400	49350	45
269	20250211	151300	1125298000	49400	49450	49450	49400	50
270	20250211	151200	1122825900	49450	49500	49500	49450	14
271	20250211	151100	1122132950	49650	49400	49650	49400	137
272	20250211	151000	1115361950	49450	49450	49450	49400	7
273	20250211	150900	1115015950	49450	49400	49550	49400	184
274	20250211	150800	1105917800	49450	49500	49500	49400	176
275	20250211	150700	1097213150	49450	49450	49450	49400	61
276	20250211	150600	1094197400	49450	49450	49450	49400	45
277	20250211	150500	1091973250	49450	49500	49550	49450	37
278	20250211	150400	1090142550	49450	49400	49450	49400	73
279	20250211	150300	1086534100	49450	49400	49450	49400	48
280	20250211	150200	1084162800	49400	49400	49400	49400	35
281	20250211	150100	1082433800	49750	49450	49750	49450	30
282	20250211	150000	1080945300	49450	49400	49450	49350	95
283	20250211	145900	1076253900	49350	49300	49450	49300	149
284	20250211	145800	1068900500	49300	49350	49350	49300	51
285	20250211	145700	1066383850	49350	49450	49450	49350	25
286	20250211	145600	1065149000	49350	49350	49350	49350	78
287	20250211	145500	1061299700	49350	49350	49350	49350	40
288	20250211	145400	1059325700	49400	49400	49400	49300	607
289	20250211	145300	1029373200	49350	49450	49450	49350	327
290	20250211	145200	1013219100	49450	49450	49450	49450	44
291	20250211	145100	1011043300	49450	49450	49450	49450	73
292	20250211	145000	1007433450	49450	49450	49450	49400	90
293	20250211	144900	1002983150	49450	49450	49450	49450	94
294	20250211	144800	998334850	49450	49450	49450	49450	43
295	20250211	144700	996208500	49450	49450	49450	49450	38
296	20250211	144600	994329400	49450	49450	49500	49450	15
297	20250211	144500	993587600	49450	49450	49450	49450	44
298	20250211	144400	991411800	49450	49450	49450	49450	59
299	20250211	144300	988494250	49400	49450	49450	49400	106
300	20250211	144200	983255500	49450	49450	49450	49450	47
301	20250211	144100	980931350	49450	49450	49450	49450	56
302	20250211	144000	978162150	49450	49400	49500	49400	68
303	20250211	143900	974800300	49400	49450	49450	49400	45
304	20250211	143800	972575300	49450	49400	49500	49400	59
305	20250211	143700	969659000	49400	49400	49450	49400	111
306	20250211	143600	964173600	49400	49450	49450	49400	51
307	20250211	143500	961652000	49450	49450	49450	49450	78
308	20250211	143400	957794900	49450	49450	49450	49450	17
309	20250211	143300	956954250	49450	49450	49450	49450	69
310	20250211	143200	953542200	49450	49500	49500	49450	111
311	20250211	143100	948051950	49500	49500	49500	49500	96
312	20250211	143000	943299950	49500	49650	49750	49500	70
313	20250211	142900	939825850	49650	49650	49750	49650	74
314	20250211	142800	936148650	49600	49550	49750	49550	64
315	20250211	142700	932972450	49600	49500	49600	49500	113
316	20250211	142600	927376250	49550	49550	49550	49500	133
317	20250211	142500	920786200	49550	49550	49550	49550	62
318	20250211	142400	917714100	49550	49550	49550	49550	105
319	20250211	142300	912511350	49550	49600	49650	49550	167
320	20250211	142200	904226800	49550	49600	49600	49550	12
321	20250211	142100	903631700	49550	49700	49700	49550	249
322	20250211	142000	891269800	49700	49650	49750	49650	224
323	20250211	141900	880126600	49750	49700	49750	49700	134
324	20250211	141800	873460350	49750	49700	49800	49700	222
325	20250211	141700	862415850	49650	49650	49700	49650	145
326	20250211	141600	855211600	49700	49750	49800	49700	53
327	20250211	141500	852573700	49700	49750	49750	49700	52
328	20250211	141400	849986800	49800	49750	49850	49700	204
329	20250211	141300	839820200	49800	49600	49800	49600	220
330	20250211	141200	828882200	49750	49750	49750	49750	0
331	20250211	141100	828882200	49750	49750	49850	49600	268
332	20250211	141000	815544450	49700	49500	49750	49500	104
333	20250211	140900	810381000	49500	49400	49500	49400	33
334	20250211	140800	808750500	49500	49400	49500	49400	98
335	20250211	140700	803905200	49400	49450	49450	49400	23
336	20250211	140600	802768100	49450	49500	49500	49450	15
337	20250211	140500	802025750	49500	49550	49550	49500	51
338	20250211	140400	799501150	49500	49500	49650	49500	87
339	20250211	140300	795192600	49500	49500	49500	49500	25
340	20250211	140200	793955100	49450	49450	49550	49450	79
341	20250211	140100	790043750	49450	49450	49450	49450	55
342	20250211	140000	787324000	49550	49450	49550	49400	86
343	20250211	135900	783066950	49350	49350	49400	49350	44
344	20250211	135800	780894650	49350	49300	49350	49300	108
345	20250211	135700	775565050	49300	49350	49350	49300	21
346	20250211	135600	774528800	49350	49350	49450	49350	168
347	20250211	135500	766230150	49350	49400	49400	49350	277
348	20250211	135400	752554900	49350	49350	49350	49350	20
349	20250211	135300	751567900	49350	49450	49450	49350	281
350	20250211	135200	737688100	49450	49450	49450	49450	45
351	20250211	135100	735462850	49450	49450	49450	49450	60
352	20250211	135000	732495850	49450	49500	49500	49450	105
353	20250211	134900	727301050	49450	49450	49450	49450	29
354	20250211	134800	725867000	49500	49500	49500	49450	116
355	20250211	134700	720125300	49500	49650	49650	49450	437
356	20250211	134600	698473250	49650	49750	49750	49650	218
357	20250211	134500	687638150	49700	49700	49700	49650	59
358	20250211	134400	684706150	49700	49700	49700	49700	25
359	20250211	134300	683463650	49700	49700	49800	49700	151
360	20250211	134200	675953100	49700	49750	49750	49700	4
361	20250211	134100	675754200	49750	49750	50100	49750	79
362	20250211	134000	671815850	49950	49900	49950	49800	241
363	20250211	133900	659789100	49900	49950	49950	49900	17
364	20250211	133800	658940100	50000	50000	50000	50000	0
365	20250211	133700	658940100	50000	49950	50000	49950	64
366	20250211	133600	655740150	50100	50100	50100	50100	0
367	20250211	133500	655740150	50100	50000	50300	49950	142
368	20250211	133400	648624750	49950	49950	49950	49950	0
369	20250211	133300	648624750	49950	49950	49950	49950	5
370	20250211	133200	648375000	50100	50100	50100	50100	0
371	20250211	133100	648375000	50100	50100	50100	50100	0
372	20250211	133000	648375000	50100	50100	50100	50100	0
373	20250211	132900	648375000	50100	49950	50100	49950	3
374	20250211	132800	648225000	50100	50100	50100	50100	0
375	20250211	132700	648225000	50100	49800	50100	49800	30
376	20250211	132600	646725900	49800	49800	49800	49800	0
377	20250211	132500	646725900	49800	49800	49900	49800	202
378	20250211	132400	636652500	49850	49800	49850	49800	104
379	20250211	132300	631470450	49750	49750	49750	49750	0
380	20250211	132200	631470450	49750	49750	49750	49750	3
381	20250211	132100	631321200	49850	49700	49850	49700	109
382	20250211	132000	625888900	49700	49750	49750	49700	3
383	20250211	131900	625739700	49700	49800	49850	49700	504
384	20250211	131800	600620450	49700	50000	50000	49700	251
385	20250211	131700	588105550	50000	50000	50000	50000	0
386	20250211	131600	588105550	50000	50000	50000	50000	0
387	20250211	131500	588105550	50000	50000	50000	50000	1
388	20250211	131400	588055550	50000	50000	50000	50000	3
389	20250211	131300	587905550	50100	50100	50100	50100	15
390	20250211	131200	587154050	50000	50000	50000	50000	0
391	20250211	131100	587154050	50000	50000	50000	50000	1
392	20250211	131000	587104050	50100	50100	50100	50100	3
393	20250211	130900	586953750	50000	50000	50000	50000	0
394	20250211	130800	586953750	50000	50200	50200	50000	3
395	20250211	130700	586803550	50300	50100	50300	50100	57
396	20250211	130600	583936650	50200	50200	50200	50200	0
397	20250211	130500	583936650	50200	50000	50200	50000	55
398	20250211	130400	581177050	50000	50000	50000	50000	0
399	20250211	130300	581177050	50000	50000	50000	50000	0
400	20250211	130200	581177050	50000	50000	50000	50000	1
401	20250211	130100	581127050	50100	50100	50100	50100	2
402	20250211	130000	581026850	50000	50100	50200	50000	14
403	20250211	125900	580325650	50200	49950	50200	49950	30
404	20250211	125800	578822950	50100	50100	50100	50100	0
405	20250211	125700	578822950	50100	50100	50100	49950	317
406	20250211	125600	562954050	49950	49950	49950	49950	0
407	20250211	125500	562954050	49950	50100	50100	49950	3
408	20250211	125400	562804050	50100	49950	50100	49950	2
409	20250211	125300	562704000	50100	50100	50100	50100	2
410	20250211	125200	562603800	50100	50000	50100	49950	204
411	20250211	125100	552384150	50000	50000	50000	50000	3
412	20250211	125000	552234150	50000	50000	50000	50000	1
413	20250211	124900	552184150	49950	49950	49950	49950	1
414	20250211	124800	552134200	49950	49950	49950	49950	0
415	20250211	124700	552134200	49950	50100	50100	49950	103
416	20250211	124600	546974250	50000	50100	50100	50000	3
417	20250211	124500	546824150	50100	50000	50100	49950	214
418	20250211	124400	536114400	49950	50000	50000	49950	3
419	20250211	124300	535964450	50100	50000	50100	50000	200
420	20250211	124200	525944650	50100	49950	50100	49950	102
421	20250211	124100	520840150	49950	50000	50100	49950	102
422	20250211	124000	515730450	50100	50100	50100	50100	100
423	20250211	123900	510720450	49950	50100	50100	49950	406
424	20250211	123800	490381250	49950	49950	49950	49950	0
425	20250211	123700	490381250	49950	49950	49950	49950	1
426	20250211	123600	490331300	50000	50000	50000	50000	3
427	20250211	123500	490181300	49850	49950	50100	49850	390
428	20250211	123400	470643700	50000	49850	50000	49850	115
429	20250211	123300	464907550	49700	49650	49700	49650	3
430	20250211	123200	464758550	49650	49700	49800	49650	31
431	20250211	123100	463216600	49550	49600	49600	49550	89
432	20250211	123000	458805600	49650	49600	49650	49600	3
433	20250211	122900	458656750	49600	49600	49600	49600	0
434	20250211	122800	458656750	49600	49600	49600	49600	1
435	20250211	122700	458607150	49700	49700	49700	49700	0
436	20250211	122600	458607150	49700	49700	49700	49700	1
437	20250211	122500	458557450	49700	49650	49700	49600	14
438	20250211	122400	457861950	49650	49650	49650	49650	0
439	20250211	122300	457861950	49650	49650	49650	49650	2
440	20250211	122200	457762650	49700	49700	49700	49700	0
441	20250211	122100	457762650	49700	49600	49700	49600	34
442	20250211	122000	456074250	49600	49600	49600	49600	102
443	20250211	121900	451015050	49600	49700	49700	49600	11
444	20250211	121800	450468450	49700	49700	49700	49700	75
445	20250211	121700	446740950	49700	49700	49700	49700	0
446	20250211	121600	446740950	49700	49700	49700	49700	3
447	20250211	121500	446591850	49700	49700	49700	49700	1
448	20250211	121400	446542150	49700	49700	49700	49700	0
449	20250211	121300	446542150	49700	49600	49700	49600	74
450	20250211	121200	442864750	49650	49650	49650	49650	54
451	20250211	121100	440183650	49650	49650	49650	49650	0
452	20250211	121000	440183650	49650	49550	49700	49550	6
453	20250211	120900	439886000	49600	49650	49650	49600	23
454	20250211	120800	438744500	49650	49650	49750	49650	23
455	20250211	120700	437602350	49650	49800	49800	49650	17
456	20250211	120600	436757700	49700	49750	49750	49700	17
457	20250211	120500	435912150	49800	49750	49800	49750	18
458	20250211	120400	435016550	49750	49750	49750	49750	0
459	20250211	120300	435016550	49750	49800	49800	49750	18
460	20250211	120200	434120600	49800	49800	49800	49800	18
461	20250211	120100	433224200	49800	49800	49800	49800	20
462	20250211	120000	432228200	49800	49800	49800	49800	16
463	20250211	115900	431431400	49800	49850	49850	49800	14
464	20250211	115800	430733800	49850	49900	49900	49850	248
465	20250211	115700	418360050	49950	49950	49950	49900	101
466	20250211	115600	413315500	49950	50000	50000	49950	416
467	20250211	115500	392516500	50100	50200	50200	50000	334
468	20250211	115400	375770600	50200	50200	50200	50200	16
469	20250211	115300	374967400	50200	50300	50300	50200	2
470	20250211	115200	374866900	50200	50200	50200	50200	16
471	20250211	115100	374063700	50300	50300	50300	50300	0
472	20250211	115000	374063700	50300	50200	50300	50200	4
473	20250211	114900	373862700	50300	50300	50300	50300	7
474	20250211	114800	373510600	50300	50300	50300	50300	0
475	20250211	114700	373510600	50300	50300	50300	50300	4
476	20250211	114600	373309400	50400	50400	50400	50400	0
477	20250211	114500	373309400	50400	50400	50400	50400	2
478	20250211	114400	373208600	50400	50400	50400	50400	101
479	20250211	114300	368118200	50400	50400	50400	50400	0
480	20250211	114200	368118200	50400	50400	50400	50400	56
481	20250211	114100	365295800	50400	50400	50400	50400	0
482	20250211	114000	365295800	50400	50500	50500	50400	194
483	20250211	113900	355517600	50500	50500	50500	50500	0
484	20250211	113800	355517600	50500	50500	50500	50500	0
485	20250211	113700	355517600	50500	50500	50500	50500	3
486	20250211	113600	355366100	50500	50500	50500	50500	1
487	20250211	113500	355315600	50500	50500	50500	50500	2
488	20250211	113400	355214600	50400	50400	50400	50400	0
489	20250211	113300	355214600	50400	50400	50400	50400	4
490	20250211	113200	355013000	50400	50400	50400	50400	0
491	20250211	113100	355013000	50400	50400	50400	50400	2
492	20250211	113000	354912200	50500	50500	50500	50400	213
493	20250211	112900	344155900	50500	50500	50500	50500	3
494	20250211	112800	344004400	50500	50500	50500	50500	0
495	20250211	112700	344004400	50500	50500	50500	50500	1
496	20250211	112600	343953900	50700	50700	50700	50700	0
497	20250211	112500	343953900	50700	50700	50700	50700	0
498	20250211	112400	343953900	50700	50500	50700	50500	46
499	20250211	112300	341622100	50500	50500	50500	50500	2
500	20250211	112200	341521100	50500	50500	50500	50500	0
501	20250211	112100	341521100	50500	50500	50500	50500	0
502	20250211	112000	341521100	50500	50500	50500	50500	6
503	20250211	111900	341218100	50500	50600	50600	50500	215
504	20250211	111800	330339300	50500	50700	50700	50500	3
505	20250211	111700	330187400	50600	50400	50600	50400	3
506	20250211	111600	330036000	50400	50400	50400	50400	1
507	20250211	111500	329985600	50600	50400	50600	50300	482
508	20250211	111400	305603200	50300	50300	50300	50300	1
509	20250211	111300	305552900	50400	50400	50400	50400	0
510	20250211	111200	305552900	50400	50400	50400	50400	50
511	20250211	111100	303032900	50300	50300	50300	50300	2
512	20250211	111000	302932300	50400	50400	50400	50300	6
513	20250211	110900	302630000	50300	50300	50300	50300	0
514	20250211	110800	302630000	50300	50300	50300	50300	0
515	20250211	110700	302630000	50300	50300	50300	50300	4
516	20250211	110600	302428800	50300	50300	50300	50300	0
517	20250211	110500	302428800	50300	50400	50500	50300	61
518	20250211	110400	299351400	50400	50400	50400	50400	1
519	20250211	110300	299301000	50300	50400	50400	50300	125
520	20250211	110200	293010500	50300	50300	50300	50300	3
521	20250211	110100	292859600	50300	50300	50300	50300	1
522	20250211	110000	292809300	50300	50300	50300	50300	1
523	20250211	105900	292759000	50400	50400	50400	50400	2
524	20250211	105800	292658200	50700	50700	50700	50700	0
525	20250211	105700	292658200	50700	50200	50700	50200	203
526	20250211	105600	282388700	50200	50200	50200	50200	1
527	20250211	105500	282338500	50200	50200	50200	50200	0
528	20250211	105400	282338500	50200	50300	50300	50200	5
529	20250211	105300	282087400	50300	50300	50300	50300	0
530	20250211	105200	282087400	50300	50300	50300	50300	1
531	20250211	105100	282037100	50400	50400	50400	50400	2
532	20250211	105000	281936300	50400	50300	50400	50300	6
533	20250211	104900	281634300	50200	50200	50200	50200	3
534	20250211	104800	281483700	50200	50200	50200	50200	1
535	20250211	104700	281433500	50200	50200	50200	50200	0
536	20250211	104600	281433500	50200	50200	50200	50200	2
537	20250211	104500	281333100	50200	50300	50300	50200	2
538	20250211	104400	281232600	50300	50300	50300	50300	0
539	20250211	104300	281232600	50300	50300	50300	50300	30
540	20250211	104200	279723600	50200	50200	50200	50200	0
541	20250211	104100	279723600	50200	50200	50200	50200	4
542	20250211	104000	279522800	50200	50200	50200	50200	1
543	20250211	103900	279472600	50200	50200	50200	50200	1
544	20250211	103800	279422400	50200	50200	50200	50200	0
545	20250211	103700	279422400	50200	50200	50200	50200	0
546	20250211	103600	279422400	50200	50300	50300	50200	110
547	20250211	103500	273889600	50300	50300	50300	50300	1
548	20250211	103400	273839300	50400	50400	50400	50400	31
549	20250211	103300	272276900	50400	50400	50400	50400	0
550	20250211	103200	272276900	50400	50400	50400	50400	30
551	20250211	103100	270764900	50300	50400	50400	50300	7
552	20250211	103000	270412400	50400	50400	50400	50400	9
553	20250211	102900	269958800	50400	50400	50400	50400	0
554	20250211	102800	269958800	50400	50300	50400	50300	34
555	20250211	102700	268245600	50400	50300	50400	50300	36
556	20250211	102600	266431800	50300	50300	50300	50300	1
557	20250211	102500	266381500	50300	50300	50300	50300	0
558	20250211	102400	266381500	50300	50300	50300	50300	0
559	20250211	102300	266381500	50300	50300	50300	50300	3
560	20250211	102200	266230600	50600	50600	50600	50600	0
561	20250211	102100	266230600	50600	50600	50600	50600	2
562	20250211	102000	266129400	50300	50500	50600	50300	31
563	20250211	101900	264564000	50400	50300	50400	50200	152
564	20250211	101800	256913600	50200	50200	50200	50200	3
565	20250211	101700	256763000	50200	50200	50200	50200	7
566	20250211	101600	256411600	50200	50200	50200	50200	0
567	20250211	101500	256411600	50200	50300	50300	50200	207
568	20250211	101400	246001000	50300	50300	50300	50300	4
569	20250211	101300	245799800	50300	50300	50300	50300	1
570	20250211	101200	245749500	50400	50400	50400	50400	0
571	20250211	101100	245749500	50400	50400	50400	50400	6
572	20250211	101000	245447100	50400	50300	50400	50300	10
573	20250211	100900	244943700	50300	50300	50300	50300	2
574	20250211	100800	244843100	50300	50300	50300	50300	48
575	20250211	100700	242428700	50300	50500	50500	50300	486
576	20250211	100600	217931600	50500	50500	50500	50500	5
577	20250211	100500	217679100	50400	50400	50400	50400	3
578	20250211	100400	217527900	50400	50400	50400	50400	20
579	20250211	100300	216519900	50500	50500	50500	50500	0
580	20250211	100200	216519900	50500	50500	50500	50500	58
581	20250211	100100	213590900	50500	50500	50500	50500	0
582	20250211	100000	213590900	50500	50600	50600	50500	2
583	20250211	095900	213489800	50600	50600	50600	50600	51
584	20250211	095800	210909200	50500	50500	50500	50500	0
585	20250211	095700	210909200	50500	50500	50500	50500	3
586	20250211	095600	210757700	50500	50500	50500	50500	0
587	20250211	095500	210757700	50500	50500	50500	50500	0
588	20250211	095400	210757700	50500	50500	50500	50500	11
589	20250211	095300	210202200	50600	50500	50600	50500	52
590	20250211	095200	207571200	50600	50600	50600	50600	0
591	20250211	095100	207571200	50600	50600	50600	50600	13
592	20250211	095000	206913400	50400	50400	50400	50400	0
593	20250211	094900	206913400	50400	50400	50400	50400	0
594	20250211	094800	206913400	50400	50400	50400	50400	4
595	20250211	094700	206711800	50600	50500	50600	50500	50
596	20250211	094600	204182000	50500	50500	50500	50500	0
597	20250211	094500	204182000	50500	50500	50500	50500	50
598	20250211	094400	201657000	50500	50600	50600	50500	413
599	20250211	094300	180778800	50600	50700	50700	50600	4
600	20250211	094200	180576100	50700	50700	50700	50700	4
601	20250211	094100	180373300	50700	50600	50700	50600	2
602	20250211	094000	180272000	50600	50600	50600	50600	1
603	20250211	093900	180221400	50600	50600	50600	50600	2
604	20250211	093800	180120200	50600	50600	50600	50600	0
605	20250211	093700	180120200	50600	50600	50600	50600	0
606	20250211	093600	180120200	50600	50600	50600	50600	1
607	20250211	093500	180069600	50500	50700	50700	50500	6
608	20250211	093400	179766200	50700	50700	50700	50700	0
609	20250211	093300	179766200	50700	50700	50700	50700	50
610	20250211	093200	177231200	50700	50700	50700	50700	0
611	20250211	093100	177231200	50700	50700	50700	50500	30
612	20250211	093000	175710800	50700	50700	50700	50600	154
613	20250211	092900	167903200	50600	50600	50600	50600	0
614	20250211	092800	167903200	50600	50500	50600	50500	412
615	20250211	092700	147056800	50500	50500	50500	50500	0
616	20250211	092600	147056800	50500	50500	50500	50500	1
617	20250211	092500	147006300	50500	50500	50500	50500	0
618	20250211	092400	147006300	50500	50500	50500	50500	0
619	20250211	092300	147006300	50500	50500	50500	50500	0
620	20250211	092200	147006300	50500	50500	50500	50500	30
621	20250211	092100	145491300	50400	50200	50400	50200	36
622	20250211	092000	143680400	50300	50300	50300	50300	12
623	20250211	091900	143076800	50400	50400	50600	50400	430
624	20250211	091800	121398200	50400	50500	50500	50400	34
625	20250211	091700	119684500	50600	50600	50600	50600	0
626	20250211	091600	119684500	50600	50600	50600	50600	130
627	20250211	091500	113106500	50500	50600	50600	50500	222
628	20250211	091400	101894500	50600	50600	50600	50600	210
629	20250211	091300	91268500	50700	50800	50800	50700	32
630	20250211	091200	89646000	50800	50700	50800	50700	217
631	20250211	091100	78641800	50700	50600	50700	50600	17
632	20250211	091000	77781300	50600	50600	50700	50600	67
633	20250211	090900	74388300	50700	50700	50700	50700	24
634	20250211	090800	73171500	50700	50700	50700	50700	44
635	20250211	090700	70940700	50600	50500	50600	50500	73
636	20250211	090600	67247800	50500	50600	50600	50500	23
637	20250211	090500	66085100	50600	50600	50600	50500	164
638	20250211	090400	57796700	50600	50500	50700	50500	308
639	20250211	090300	42225200	50400	50400	50400	50400	181
640	20250211	090200	33102800	50400	50100	50500	50100	323
641	20250211	090100	16871300	50000	50000	50000	50000	0
642	20250211	090000	16871300	50000	50200	50200	50000	337