KissMeData/183300/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	203600	5114316750	41650	41650	41650	41650	1292
3	20250207	203500	5114316750	41650	41650	41650	41650	0
4	20250207	203400	5114316750	41650	41650	41650	41650	0
5	20250207	203300	5114316750	41650	41650	41650	41650	0
6	20250207	203200	5114316750	41650	41650	41650	41650	0
7	20250207	203100	5114316750	41650	41650	41650	41650	0
8	20250207	203000	5114316750	41650	41650	41650	41650	0
9	20250207	202900	5114316750	41650	41650	41650	41650	0
10	20250207	202800	5114316750	41650	41650	41650	41650	0
11	20250207	202700	5114316750	41650	41650	41650	41650	0
12	20250207	202600	5114316750	41650	41650	41650	41650	0
13	20250207	202500	5114316750	41650	41650	41650	41650	0
14	20250207	202400	5114316750	41650	41650	41650	41650	0
15	20250207	202300	5114316750	41650	41650	41650	41650	0
16	20250207	202200	5114316750	41650	41650	41650	41650	0
17	20250207	202100	5114316750	41650	41650	41650	41650	0
18	20250207	202000	5114316750	41650	41650	41650	41650	0
19	20250207	201900	5114316750	41650	41650	41650	41650	0
20	20250207	201800	5114316750	41650	41650	41650	41650	0
21	20250207	201700	5114316750	41650	41650	41650	41650	0
22	20250207	201600	5114316750	41650	41650	41650	41650	0
23	20250207	201500	5114316750	41650	41650	41650	41650	0
24	20250207	201400	5114316750	41650	41650	41650	41650	0
25	20250207	201300	5114316750	41650	41650	41650	41650	0
26	20250207	201200	5114316750	41650	41650	41650	41650	0
27	20250207	201100	5114316750	41650	41650	41650	41650	0
28	20250207	201000	5114316750	41650	41650	41650	41650	0
29	20250207	200900	5114316750	41650	41650	41650	41650	0
30	20250207	200800	5114316750	41650	41650	41650	41650	0
31	20250207	200700	5114316750	41650	41650	41650	41650	0
32	20250207	200600	5114316750	41650	41650	41650	41650	1292
33	20250207	200500	5114316750	41650	41650	41650	41650	0
34	20250207	200400	5114316750	41650	41650	41650	41650	0
35	20250207	200300	5114316750	41650	41650	41650	41650	0
36	20250207	200200	5114316750	41650	41650	41650	41650	0
37	20250207	200100	5114316750	41650	41650	41650	41650	0
38	20250207	200000	5114316750	41650	41650	41650	41650	0
39	20250207	195900	5114316750	41650	41650	41650	41650	0
40	20250207	195800	5114316750	41650	41650	41650	41650	0
41	20250207	195700	5114316750	41650	41650	41650	41650	0
42	20250207	195600	5114316750	41650	41650	41650	41650	0
43	20250207	195500	5114316750	41650	41650	41650	41650	0
44	20250207	195400	5114316750	41650	41650	41650	41650	0
45	20250207	195300	5114316750	41650	41650	41650	41650	0
46	20250207	195200	5114316750	41650	41650	41650	41650	0
47	20250207	195100	5114316750	41650	41650	41650	41650	0
48	20250207	195000	5114316750	41650	41650	41650	41650	0
49	20250207	194900	5114316750	41650	41650	41650	41650	0
50	20250207	194800	5114316750	41650	41650	41650	41650	0
51	20250207	194700	5114316750	41650	41650	41650	41650	0
52	20250207	194600	5114316750	41650	41650	41650	41650	0
53	20250207	194500	5114316750	41650	41650	41650	41650	0
54	20250207	194400	5114316750	41650	41650	41650	41650	0
55	20250207	194300	5114316750	41650	41650	41650	41650	0
56	20250207	194200	5114316750	41650	41650	41650	41650	0
57	20250207	194100	5114316750	41650	41650	41650	41650	0
58	20250207	194000	5114316750	41650	41650	41650	41650	0
59	20250207	193900	5114316750	41650	41650	41650	41650	0
60	20250207	193800	5114316750	41650	41650	41650	41650	0
61	20250207	193700	5114316750	41650	41650	41650	41650	0
62	20250207	193600	5114316750	41650	41650	41650	41650	1292
63	20250207	193500	5114316750	41650	41650	41650	41650	0
64	20250207	193400	5114316750	41650	41650	41650	41650	0
65	20250207	193300	5114316750	41650	41650	41650	41650	0
66	20250207	193200	5114316750	41650	41650	41650	41650	0
67	20250207	193100	5114316750	41650	41650	41650	41650	0
68	20250207	193000	5114316750	41650	41650	41650	41650	0
69	20250207	192900	5114316750	41650	41650	41650	41650	0
70	20250207	192800	5114316750	41650	41650	41650	41650	0
71	20250207	192700	5114316750	41650	41650	41650	41650	0
72	20250207	192600	5114316750	41650	41650	41650	41650	0
73	20250207	192500	5114316750	41650	41650	41650	41650	0
74	20250207	192400	5114316750	41650	41650	41650	41650	0
75	20250207	192300	5114316750	41650	41650	41650	41650	0
76	20250207	192200	5114316750	41650	41650	41650	41650	0
77	20250207	192100	5114316750	41650	41650	41650	41650	0
78	20250207	192000	5114316750	41650	41650	41650	41650	0
79	20250207	191900	5114316750	41650	41650	41650	41650	0
80	20250207	191800	5114316750	41650	41650	41650	41650	0
81	20250207	191700	5114316750	41650	41650	41650	41650	0
82	20250207	191600	5114316750	41650	41650	41650	41650	0
83	20250207	191500	5114316750	41650	41650	41650	41650	0
84	20250207	191400	5114316750	41650	41650	41650	41650	0
85	20250207	191300	5114316750	41650	41650	41650	41650	0
86	20250207	191200	5114316750	41650	41650	41650	41650	0
87	20250207	191100	5114316750	41650	41650	41650	41650	0
88	20250207	191000	5114316750	41650	41650	41650	41650	0
89	20250207	190900	5114316750	41650	41650	41650	41650	0
90	20250207	190800	5114316750	41650	41650	41650	41650	0
91	20250207	190700	5114316750	41650	41650	41650	41650	0
92	20250207	190600	5114316750	41650	41650	41650	41650	1292
93	20250207	190500	5114316750	41650	41650	41650	41650	0
94	20250207	190400	5114316750	41650	41650	41650	41650	0
95	20250207	190300	5114316750	41650	41650	41650	41650	0
96	20250207	190200	5114316750	41650	41650	41650	41650	0
97	20250207	190100	5114316750	41650	41650	41650	41650	0
98	20250207	190000	5114316750	41650	41650	41650	41650	0
99	20250207	185900	5114316750	41650	41650	41650	41650	0
100	20250207	185800	5114316750	41650	41650	41650	41650	0
101	20250207	185700	5114316750	41650	41650	41650	41650	0
102	20250207	185600	5114316750	41650	41650	41650	41650	0
103	20250207	185500	5114316750	41650	41650	41650	41650	0
104	20250207	185400	5114316750	41650	41650	41650	41650	0
105	20250207	185300	5114316750	41650	41650	41650	41650	0
106	20250207	185200	5114316750	41650	41650	41650	41650	0
107	20250207	185100	5114316750	41650	41650	41650	41650	0
108	20250207	185000	5114316750	41650	41650	41650	41650	0
109	20250207	184900	5114316750	41650	41650	41650	41650	0
110	20250207	184800	5114316750	41650	41650	41650	41650	0
111	20250207	184700	5114316750	41650	41650	41650	41650	0
112	20250207	184600	5114316750	41650	41650	41650	41650	0
113	20250207	184500	5114316750	41650	41650	41650	41650	0
114	20250207	184400	5114316750	41650	41650	41650	41650	0
115	20250207	184300	5114316750	41650	41650	41650	41650	0
116	20250207	184200	5114316750	41650	41650	41650	41650	0
117	20250207	184100	5114316750	41650	41650	41650	41650	0
118	20250207	184000	5114316750	41650	41650	41650	41650	0
119	20250207	183900	5114316750	41650	41650	41650	41650	0
120	20250207	183800	5114316750	41650	41650	41650	41650	0
121	20250207	183700	5114316750	41650	41650	41650	41650	0
122	20250207	183600	5114316750	41650	41650	41650	41650	1292
123	20250207	183500	5114316750	41650	41650	41650	41650	0
124	20250207	183400	5114316750	41650	41650	41650	41650	0
125	20250207	183300	5114316750	41650	41650	41650	41650	0
126	20250207	183200	5114316750	41650	41650	41650	41650	0
127	20250207	183100	5114316750	41650	41650	41650	41650	0
128	20250207	183000	5114316750	41650	41650	41650	41650	0
129	20250207	182900	5114316750	41650	41650	41650	41650	0
130	20250207	182800	5114316750	41650	41650	41650	41650	0
131	20250207	182700	5114316750	41650	41650	41650	41650	0
132	20250207	182600	5114316750	41650	41650	41650	41650	0
133	20250207	182500	5114316750	41650	41650	41650	41650	0
134	20250207	182400	5114316750	41650	41650	41650	41650	0
135	20250207	182300	5114316750	41650	41650	41650	41650	0
136	20250207	182200	5114316750	41650	41650	41650	41650	0
137	20250207	182100	5114316750	41650	41650	41650	41650	0
138	20250207	182000	5114316750	41650	41650	41650	41650	0
139	20250207	181900	5114316750	41650	41650	41650	41650	0
140	20250207	181800	5114316750	41650	41650	41650	41650	0
141	20250207	181700	5114316750	41650	41650	41650	41650	0
142	20250207	181600	5114316750	41650	41650	41650	41650	0
143	20250207	181500	5114316750	41650	41650	41650	41650	0
144	20250207	181400	5114316750	41650	41650	41650	41650	0
145	20250207	181300	5114316750	41650	41650	41650	41650	0
146	20250207	181200	5114316750	41650	41650	41650	41650	0
147	20250207	181100	5114316750	41650	41650	41650	41650	0
148	20250207	181000	5114316750	41650	41650	41650	41650	0
149	20250207	180900	5114316750	41650	41650	41650	41650	0
150	20250207	180800	5114316750	41650	41650	41650	41650	0
151	20250207	180700	5114316750	41650	41650	41650	41650	0
152	20250207	180600	5114316750	41650	41650	41650	41650	1292
153	20250207	180500	5114316750	41650	41650	41650	41650	0
154	20250207	180400	5114316750	41650	41650	41650	41650	0
155	20250207	180300	5114316750	41650	41650	41650	41650	0
156	20250207	180200	5114316750	41650	41650	41650	41650	0
157	20250207	180100	5114316750	41650	41650	41650	41650	0
158	20250207	180000	5114316750	41650	41650	41650	41650	0
159	20250207	175900	5114316750	41650	41650	41650	41650	0
160	20250207	175800	5114316750	41650	41650	41650	41650	0
161	20250207	175700	5114316750	41650	41650	41650	41650	0
162	20250207	175600	5114316750	41650	41650	41650	41650	0
163	20250207	175500	5114316750	41650	41650	41650	41650	0
164	20250207	175400	5114316750	41650	41650	41650	41650	0
165	20250207	175300	5114316750	41650	41650	41650	41650	0
166	20250207	175200	5114316750	41650	41650	41650	41650	0
167	20250207	175100	5114316750	41650	41650	41650	41650	0
168	20250207	175000	5114316750	41650	41650	41650	41650	0
169	20250207	174900	5114316750	41650	41650	41650	41650	0
170	20250207	174800	5114316750	41650	41650	41650	41650	0
171	20250207	174700	5114316750	41650	41650	41650	41650	0
172	20250207	174600	5114316750	41650	41650	41650	41650	0
173	20250207	174500	5114316750	41650	41650	41650	41650	0
174	20250207	174400	5114316750	41650	41650	41650	41650	0
175	20250207	174300	5114316750	41650	41650	41650	41650	0
176	20250207	174200	5114316750	41650	41650	41650	41650	0
177	20250207	174100	5114316750	41650	41650	41650	41650	0
178	20250207	174000	5114316750	41650	41650	41650	41650	0
179	20250207	173900	5114316750	41650	41650	41650	41650	0
180	20250207	173800	5114316750	41650	41650	41650	41650	0
181	20250207	173700	5114316750	41650	41650	41650	41650	0
182	20250207	173600	5114316750	41650	41650	41650	41650	1292
183	20250207	173500	5114316750	41650	41650	41650	41650	0
184	20250207	173400	5114316750	41650	41650	41650	41650	0
185	20250207	173300	5114316750	41650	41650	41650	41650	0
186	20250207	173200	5114316750	41650	41650	41650	41650	0
187	20250207	173100	5114316750	41650	41650	41650	41650	0
188	20250207	173000	5114316750	41650	41650	41650	41650	0
189	20250207	172900	5114316750	41650	41650	41650	41650	0
190	20250207	172800	5114316750	41650	41650	41650	41650	0
191	20250207	172700	5114316750	41650	41650	41650	41650	0
192	20250207	172600	5114316750	41650	41650	41650	41650	0
193	20250207	172500	5114316750	41650	41650	41650	41650	0
194	20250207	172400	5114316750	41650	41650	41650	41650	0
195	20250207	172300	5114316750	41650	41650	41650	41650	0
196	20250207	172200	5114316750	41650	41650	41650	41650	0
197	20250207	172100	5114316750	41650	41650	41650	41650	0
198	20250207	172000	5114316750	41650	41650	41650	41650	0
199	20250207	171900	5114316750	41650	41650	41650	41650	0
200	20250207	171800	5114316750	41650	41650	41650	41650	0
201	20250207	171700	5114316750	41650	41650	41650	41650	0
202	20250207	171600	5114316750	41650	41650	41650	41650	0
203	20250207	171500	5114316750	41650	41650	41650	41650	0
204	20250207	171400	5114316750	41650	41650	41650	41650	0
205	20250207	171300	5114316750	41650	41650	41650	41650	0
206	20250207	171200	5114316750	41650	41650	41650	41650	0
207	20250207	171100	5114316750	41650	41650	41650	41650	0
208	20250207	171000	5114316750	41650	41650	41650	41650	0
209	20250207	170900	5114316750	41650	41650	41650	41650	0
210	20250207	170800	5114316750	41650	41650	41650	41650	0
211	20250207	170700	5114316750	41650	41650	41650	41650	0
212	20250207	170600	5114316750	41650	41650	41650	41650	1292
213	20250207	170500	5114316750	41650	41650	41650	41650	0
214	20250207	170400	5114316750	41650	41650	41650	41650	0
215	20250207	170300	5114316750	41650	41650	41650	41650	0
216	20250207	170200	5114316750	41650	41650	41650	41650	0
217	20250207	170100	5114316750	41650	41650	41650	41650	0
218	20250207	170000	5114316750	41650	41650	41650	41650	0
219	20250207	165900	5114316750	41650	41650	41650	41650	0
220	20250207	165800	5114316750	41650	41650	41650	41650	0
221	20250207	165700	5114316750	41650	41650	41650	41650	0
222	20250207	165600	5114316750	41650	41650	41650	41650	0
223	20250207	165500	5114316750	41650	41650	41650	41650	0
224	20250207	165400	5114316750	41650	41650	41650	41650	0
225	20250207	165300	5114316750	41650	41650	41650	41650	0
226	20250207	165200	5114316750	41650	41650	41650	41650	0
227	20250207	165100	5114316750	41650	41650	41650	41650	0
228	20250207	165000	5114316750	41650	41650	41650	41650	0
229	20250207	164900	5114316750	41650	41650	41650	41650	0
230	20250207	164800	5114316750	41650	41650	41650	41650	0
231	20250207	164700	5114316750	41650	41650	41650	41650	0
232	20250207	164600	5114316750	41650	41650	41650	41650	0
233	20250207	164500	5114316750	41650	41650	41650	41650	0
234	20250207	164400	5114316750	41650	41650	41650	41650	0
235	20250207	164300	5114316750	41650	41650	41650	41650	0
236	20250207	164200	5114316750	41650	41650	41650	41650	0
237	20250207	164100	5114316750	41650	41650	41650	41650	0
238	20250207	164000	5114316750	41650	41650	41650	41650	0
239	20250207	163900	5114316750	41650	41650	41650	41650	0
240	20250207	163800	5114316750	41650	41650	41650	41650	0
241	20250207	163700	5114316750	41650	41650	41650	41650	0
242	20250207	163600	5114316750	41650	41650	41650	41650	1292
243	20250207	163500	5114316750	41650	41650	41650	41650	0
244	20250207	163400	5114316750	41650	41650	41650	41650	0
245	20250207	163300	5114316750	41650	41650	41650	41650	0
246	20250207	163200	5114316750	41650	41650	41650	41650	0
247	20250207	163100	5114316750	41650	41650	41650	41650	0
248	20250207	163000	5114316750	41650	41650	41650	41650	0
249	20250207	162900	5114316750	41650	41650	41650	41650	0
250	20250207	162800	5114316750	41650	41650	41650	41650	0
251	20250207	162700	5114316750	41650	41650	41650	41650	0
252	20250207	162600	5114316750	41650	41650	41650	41650	0
253	20250207	162500	5114316750	41650	41650	41650	41650	0
254	20250207	162400	5114316750	41650	41650	41650	41650	0
255	20250207	162300	5114316750	41650	41650	41650	41650	0
256	20250207	162200	5114316750	41650	41650	41650	41650	0
257	20250207	162100	5114316750	41650	41650	41650	41650	0
258	20250207	162000	5114316750	41650	41650	41650	41650	0
259	20250207	161900	5114316750	41650	41650	41650	41650	0
260	20250207	161800	5114316750	41650	41650	41650	41650	0
261	20250207	161700	5114316750	41650	41650	41650	41650	0
262	20250207	161600	5114316750	41650	41650	41650	41650	0
263	20250207	161500	5114316750	41650	41650	41650	41650	0
264	20250207	161400	5114316750	41650	41650	41650	41650	0
265	20250207	161300	5114316750	41650	41650	41650	41650	0
266	20250207	161200	5114316750	41650	41650	41650	41650	0
267	20250207	161100	5114316750	41650	41650	41650	41650	0
268	20250207	161000	5114316750	41650	41650	41650	41650	0
269	20250207	160900	5114316750	41650	41650	41650	41650	0
270	20250207	160800	5114316750	41650	41650	41650	41650	0
271	20250207	160700	5114316750	41650	41650	41650	41650	0
272	20250207	160600	5114316750	41650	41650	41650	41650	1292
273	20250207	160500	5114316750	41650	41650	41650	41650	0
274	20250207	160400	5114316750	41650	41650	41650	41650	0
275	20250207	160300	5114316750	41650	41650	41650	41650	0
276	20250207	160200	5114316750	41650	41650	41650	41650	0
277	20250207	160100	5114316750	41650	41650	41650	41650	0
278	20250207	160000	5114316750	41650	41650	41650	41650	0
279	20250207	155900	5114316750	41650	41650	41650	41650	0
280	20250207	155800	5114316750	41650	41650	41650	41650	0
281	20250207	155700	5114316750	41650	41650	41650	41650	0
282	20250207	155600	5114316750	41650	41650	41650	41650	0
283	20250207	155500	5114316750	41650	41650	41650	41650	0
284	20250207	155400	5114316750	41650	41650	41650	41650	0
285	20250207	155300	5114316750	41650	41650	41650	41650	0
286	20250207	155200	5114316750	41650	41650	41650	41650	0
287	20250207	155100	5114316750	41650	41650	41650	41650	0
288	20250207	155000	5114316750	41650	41650	41650	41650	0
289	20250207	154900	5114316750	41650	41650	41650	41650	0
290	20250207	154800	5114316750	41650	41650	41650	41650	0
291	20250207	154700	5114316750	41650	41650	41650	41650	0
292	20250207	154600	5114316750	41650	41650	41650	41650	0
293	20250207	154500	5114316750	41650	41650	41650	41650	0
294	20250207	154400	5114316750	41650	41650	41650	41650	0
295	20250207	154300	5114316750	41650	41650	41650	41650	0
296	20250207	154200	5114316750	41650	41650	41650	41650	0
297	20250207	154100	5114316750	41650	41650	41650	41650	0
298	20250207	154000	5114316750	41650	41650	41650	41650	0
299	20250207	153900	5114316750	41650	41650	41650	41650	0
300	20250207	153800	5114316750	41650	41650	41650	41650	0
301	20250207	153700	5114316750	41650	41650	41650	41650	0
302	20250207	153600	5114316750	41650	41650	41650	41650	1292
303	20250207	153500	5114316750	41650	41650	41650	41650	0
304	20250207	153400	5114316750	41650	41650	41650	41650	0
305	20250207	153300	5114316750	41650	41650	41650	41650	0
306	20250207	153200	5114316750	41650	41650	41650	41650	0
307	20250207	153100	5114316750	41650	41650	41650	41650	0
308	20250207	153000	5114316750	41650	41650	41650	41650	1292
309	20250207	152900	5060504950	41750	41750	41750	41750	0
310	20250207	152800	5060504950	41750	41750	41750	41750	0
311	20250207	152700	5060504950	41750	41750	41750	41750	0
312	20250207	152600	5060504950	41750	41750	41750	41750	0
313	20250207	152500	5060504950	41750	41750	41750	41750	0
314	20250207	152400	5060504950	41750	41750	41750	41750	0
315	20250207	152300	5060504950	41750	41750	41750	41750	0
316	20250207	152200	5060504950	41750	41750	41750	41750	0
317	20250207	152100	5060504950	41750	41750	41750	41750	0
318	20250207	152000	5060504950	41750	41750	41750	41750	0
319	20250207	151900	5060504950	41750	41650	41750	41550	82
320	20250207	151800	5057086850	41700	41700	41700	41550	701
321	20250207	151700	5027927150	41650	41700	41700	41500	297
322	20250207	151600	5015577100	41550	41600	41600	41500	777
323	20250207	151500	4983290800	41550	41600	41700	41550	995
324	20250207	151400	4941903750	41650	41700	41700	41600	219
325	20250207	151300	4932787000	41700	41700	41700	41600	456
326	20250207	151200	4913786950	41650	41650	41700	41550	338
327	20250207	151100	4899721350	41500	41650	41700	41500	704
328	20250207	151000	4870436100	41650	41700	41750	41650	876
329	20250207	150900	4833929000	41700	41700	41800	41700	1379
330	20250207	150800	4776390350	41800	41700	41800	41700	793
331	20250207	150700	4743291500	41750	41800	41800	41700	1228
332	20250207	150600	4692021000	41750	41800	41850	41750	834
333	20250207	150500	4657159900	41800	41750	41800	41750	145
334	20250207	150400	4651104250	41750	41750	41800	41700	440
335	20250207	150300	4632736800	41750	41700	41750	41700	112
336	20250207	150200	4628064800	41700	41700	41750	41700	142
337	20250207	150100	4622141550	41700	41750	41750	41700	139
338	20250207	150000	4616343400	41650	41700	41750	41650	158
339	20250207	145900	4609759100	41650	41800	41800	41650	219
340	20250207	145800	4600623300	41750	41800	41800	41600	2040
341	20250207	145700	4515568750	41700	41700	41800	41650	706
342	20250207	145600	4486121500	41700	41650	41750	41650	213
343	20250207	145500	4477238050	41650	41750	41750	41650	149
344	20250207	145400	4471023800	41750	41650	41750	41600	871
345	20250207	145300	4434737800	41600	41650	41650	41600	349
346	20250207	145200	4420209900	41600	41650	41650	41600	106
347	20250207	145100	4415798150	41600	41600	41650	41550	228
348	20250207	145000	4406314650	41550	41650	41650	41550	188
349	20250207	144900	4398497850	41600	41600	41650	41550	269
350	20250207	144800	4387307850	41550	41600	41650	41550	264
351	20250207	144700	4376331850	41600	41650	41650	41600	162
352	20250207	144600	4369590300	41600	41650	41700	41600	480
353	20250207	144500	4349602050	41650	41650	41700	41600	204
354	20250207	144400	4341111050	41600	41700	41700	41600	116
355	20250207	144300	4336281000	41650	41750	41750	41600	496
356	20250207	144200	4315633250	41750	41750	41750	41700	393
357	20250207	144100	4299237250	41700	41600	41750	41550	262
358	20250207	144000	4288316600	41600	41650	41650	41500	296
359	20250207	143900	4276008450	41550	41650	41650	41550	352
360	20250207	143800	4261371750	41600	41650	41750	41600	112
361	20250207	143700	4256709200	41600	41650	41750	41600	177
362	20250207	143600	4249343650	41600	41800	41800	41600	276
363	20250207	143500	4237847450	41700	41850	41850	41700	884
364	20250207	143400	4200933100	41800	41850	41900	41800	472
365	20250207	143300	4181189600	41800	41900	41900	41800	242
366	20250207	143200	4171062950	41850	41950	41950	41850	593
367	20250207	143100	4146237550	41850	42000	42000	41850	1196
368	20250207	143000	4096122750	41950	42000	42000	41950	223
369	20250207	142900	4086763500	42000	42100	42100	41950	1879
370	20250207	142800	4007743800	42050	42150	42150	42000	1518
371	20250207	142700	3943820350	42100	41950	42100	41850	4274
372	20250207	142600	3764189100	41850	41700	41900	41700	2054
373	20250207	142500	3678309100	41750	41750	41750	41700	143
374	20250207	142400	3672340350	41700	41600	41750	41550	1754
375	20250207	142300	3599272650	41550	41500	41550	41450	360
376	20250207	142200	3584320250	41500	41400	41500	41400	368
377	20250207	142100	3569065150	41350	41400	41450	41350	64
378	20250207	142000	3566415750	41350	41400	41400	41350	84
379	20250207	141900	3562940600	41350	41400	41400	41350	49
380	20250207	141800	3560912700	41400	41400	41400	41350	79
381	20250207	141700	3557643950	41400	41400	41400	41350	191
382	20250207	141600	3549738850	41350	41400	41400	41350	66
383	20250207	141500	3547007650	41350	41450	41450	41350	322
384	20250207	141400	3533676750	41400	41450	41450	41400	183
385	20250207	141300	3526092750	41400	41450	41450	41400	110
386	20250207	141200	3521536150	41400	41450	41450	41400	75
387	20250207	141100	3518428850	41400	41500	41500	41400	43
388	20250207	141000	3516645500	41450	41500	41500	41400	96
389	20250207	140900	3512666550	41500	41450	41500	41400	66
390	20250207	140800	3509931850	41400	41450	41500	41400	262
391	20250207	140700	3499078600	41400	41500	41500	41400	238
392	20250207	140600	3489213500	41450	41550	41550	41450	152
393	20250207	140500	3482904500	41550	41550	41550	41500	166
394	20250207	140400	3476010300	41500	41500	41550	41450	67
395	20250207	140300	3473229900	41450	41500	41550	41450	64
396	20250207	140200	3470574600	41500	41450	41500	41450	142
397	20250207	140100	3464685400	41450	41500	41500	41450	124
398	20250207	140000	3459540200	41450	41450	41500	41450	112
399	20250207	135900	3454894500	41400	41500	41500	41400	63
400	20250207	135800	3452281950	41450	41450	41500	41350	353
401	20250207	135700	3437665750	41400	41500	41500	41400	221
402	20250207	135600	3428499650	41450	41450	41450	41400	112
403	20250207	135500	3423857350	41400	41400	41450	41350	116
404	20250207	135400	3419053200	41350	41400	41450	41350	49
405	20250207	135300	3417024050	41400	41400	41450	41400	61
406	20250207	135200	3414497850	41350	41400	41400	41350	48
407	20250207	135100	3412510750	41400	41450	41450	41400	89
408	20250207	135000	3408824100	41400	41450	41450	41400	92
409	20250207	134900	3405012800	41450	41450	41450	41400	71
410	20250207	134800	3402071550	41400	41400	41450	41400	181
411	20250207	134700	3394577750	41350	41400	41400	41350	88
412	20250207	134600	3390937150	41350	41400	41400	41350	64
413	20250207	134500	3388288950	41350	41400	41400	41350	58
414	20250207	134400	3385888450	41350	41500	41500	41350	253
415	20250207	134300	3375413600	41400	41450	41500	41400	54
416	20250207	134200	3373175000	41400	41450	41500	41400	118
417	20250207	134100	3368284600	41450	41400	41450	41400	35
418	20250207	134000	3366835200	41400	41450	41450	41350	204
419	20250207	133900	3358389150	41400	41400	41450	41400	69
420	20250207	133800	3355532150	41400	41450	41450	41400	141
421	20250207	133700	3349692200	41400	41450	41450	41400	92
422	20250207	133600	3345881600	41450	41500	41500	41350	745
423	20250207	133500	3315031600	41500	41500	41550	41450	74
424	20250207	133400	3311961300	41500	41500	41500	41450	297
425	20250207	133300	3299636150	41500	41450	41500	41400	318
426	20250207	133200	3286454150	41400	41450	41450	41400	132
427	20250207	133100	3280987550	41400	41450	41450	41400	213
428	20250207	133000	3272166550	41400	41450	41450	41400	86
429	20250207	132900	3268603950	41400	41450	41450	41400	99
430	20250207	132800	3264503500	41450	41500	41500	41450	472
431	20250207	132700	3244928050	41450	41500	41500	41450	93
432	20250207	132600	3241070950	41450	41550	41550	41450	70
433	20250207	132500	3238163250	41550	41500	41550	41500	46
434	20250207	132400	3236253450	41500	41550	41550	41450	357
435	20250207	132300	3221444500	41500	41600	41600	41500	1109
436	20250207	132200	3175417800	41600	41600	41600	41550	151
437	20250207	132100	3169140550	41550	41650	41650	41550	716
438	20250207	132000	3139363550	41600	41650	41650	41600	56
439	20250207	131900	3137031700	41600	41750	41750	41600	232
440	20250207	131800	3127354400	41750	41750	41750	41650	460
441	20250207	131700	3108160150	41700	41650	41700	41550	1631
442	20250207	131600	3040167600	41600	41500	41600	41500	623
443	20250207	131500	3014264950	41550	41550	41550	41500	72
444	20250207	131400	3011274750	41500	41500	41550	41450	265
445	20250207	131300	3000277150	41500	41500	41500	41450	49
446	20250207	131200	2998244300	41450	41450	41500	41450	287
447	20250207	131100	2986335950	41450	41550	41550	41450	244
448	20250207	131000	2976209650	41500	41500	41550	41500	116
449	20250207	130900	2971394850	41500	41450	41500	41450	460
450	20250207	130800	2952317850	41400	41450	41450	41400	82
451	20250207	130700	2948921550	41450	41450	41450	41400	78
452	20250207	130600	2945690100	41400	41400	41500	41400	160
453	20250207	130500	2939065000	41350	41400	41400	41350	270
454	20250207	130400	2927888300	41350	41400	41400	41350	80
455	20250207	130300	2924578400	41350	41450	41450	41350	268
456	20250207	130200	2913483900	41450	41400	41450	41400	244
457	20250207	130100	2903381500	41400	41400	41450	41400	67
458	20250207	130000	2900607300	41350	41500	41500	41300	1391
459	20250207	125900	2843080100	41450	41550	41550	41450	1427
460	20250207	125800	2783802950	41550	41500	41550	41500	398
461	20250207	125700	2767271550	41500	41500	41500	41450	59
462	20250207	125600	2764823800	41450	41500	41500	41450	70
463	20250207	125500	2761919450	41450	41450	41450	41450	322
464	20250207	125400	2748572550	41400	41450	41450	41400	185
465	20250207	125300	2740906250	41450	41400	41500	41400	145
466	20250207	125200	2734896200	41450	41450	41450	41400	110
467	20250207	125100	2730337750	41400	41450	41450	41400	77
468	20250207	125000	2727148100	41400	41450	41450	41400	79
469	20250207	124900	2723875300	41400	41450	41450	41400	69
470	20250207	124800	2721017300	41400	41400	41400	41400	53
471	20250207	124700	2718823100	41350	41400	41400	41350	60
472	20250207	124600	2716340700	41400	41350	41400	41350	55
473	20250207	124500	2714066400	41300	41350	41350	41300	117
474	20250207	124400	2709232700	41300	41350	41350	41300	82
475	20250207	124300	2705844550	41300	41350	41350	41300	40
476	20250207	124200	2704191100	41350	41450	41450	41250	608
477	20250207	124100	2679070450	41400	41500	41500	41400	143
478	20250207	124000	2673147450	41450	41450	41450	41400	82
479	20250207	123900	2669750950	41400	41450	41450	41400	64
480	20250207	123800	2667099950	41400	41450	41450	41400	41
481	20250207	123700	2665401150	41400	41450	41450	41400	99
482	20250207	123600	2661298550	41400	41450	41450	41400	83
483	20250207	123500	2657860950	41450	41500	41500	41400	40
484	20250207	123400	2656202000	41450	41450	41450	41400	43
485	20250207	123300	2654419950	41450	41500	41500	41400	71
486	20250207	123200	2651476650	41500	41500	41500	41500	207
487	20250207	123100	2642886150	41450	41550	41550	41450	392
488	20250207	123000	2626619050	41500	41550	41550	41500	59
489	20250207	122900	2624169150	41500	41550	41550	41500	37
490	20250207	122800	2622632250	41550	41550	41550	41500	150
491	20250207	122700	2616400850	41550	41600	41600	41500	484
492	20250207	122600	2596290100	41550	41550	41600	41500	178
493	20250207	122500	2588893950	41500	41600	41600	41500	66
494	20250207	122400	2586152150	41500	41550	41600	41500	252
495	20250207	122300	2575672300	41550	41600	41600	41500	222
496	20250207	122200	2566450600	41550	41600	41600	41500	105
497	20250207	122100	2562088250	41500	41600	41600	41500	88
498	20250207	122000	2558432950	41500	41600	41600	41400	499
499	20250207	121900	2537736050	41550	41600	41600	41550	38
500	20250207	121800	2536155750	41550	41550	41550	41550	104
501	20250207	121700	2531834550	41500	41650	41650	41500	259
502	20250207	121600	2521060950	41600	41650	41650	41600	51
503	20250207	121500	2518937950	41600	41600	41600	41600	47
504	20250207	121400	2516982750	41550	41600	41650	41550	253
505	20250207	121300	2506450400	41550	41600	41600	41500	76
506	20250207	121200	2503290900	41600	41550	41600	41550	126
507	20250207	121100	2498050800	41550	41550	41550	41500	36
508	20250207	121000	2496555350	41500	41550	41550	41500	40
509	20250207	120900	2494893950	41550	41550	41550	41500	34
510	20250207	120800	2493481300	41500	41550	41550	41500	50
511	20250207	120700	2491404900	41500	41550	41550	41500	77
512	20250207	120600	2488208000	41500	41550	41550	41500	112
513	20250207	120500	2483558100	41550	41600	41600	41550	131
514	20250207	120400	2478113650	41550	41600	41600	41550	55
515	20250207	120300	2475826950	41550	41600	41600	41550	105
516	20250207	120200	2471462550	41600	41600	41600	41550	74
517	20250207	120100	2468384600	41550	41600	41600	41550	145
518	20250207	120000	2462355250	41600	41650	41650	41600	106
519	20250207	115900	2457942500	41700	41550	41700	41550	129
520	20250207	115800	2452574200	41550	41550	41550	41500	68
521	20250207	115700	2449749900	41500	41500	41500	41500	7
522	20250207	115600	2449459400	41500	41500	41500	41450	85
523	20250207	115500	2445932750	41450	41450	41500	41450	177
524	20250207	115400	2438589050	41450	41500	41500	41450	69
525	20250207	115300	2435726500	41500	41450	41500	41450	72
526	20250207	115200	2432739750	41450	41450	41450	41450	15
527	20250207	115100	2432118000	41450	41450	41500	41450	17
528	20250207	115000	2431413250	41500	41450	41500	41450	33
529	20250207	114900	2430044250	41500	41450	41500	41450	153
530	20250207	114800	2423695400	41450	41300	41450	41300	891
531	20250207	114700	2386791750	41300	41350	41400	41300	304
532	20250207	114600	2374213000	41350	41350	41350	41350	453
533	20250207	114500	2355481450	41350	41400	41400	41350	38
534	20250207	114400	2353909900	41400	41350	41400	41350	13
535	20250207	114300	2353372150	41350	41350	41350	41350	22
536	20250207	114200	2352462450	41350	41350	41350	41350	20
537	20250207	114100	2351635450	41400	41450	41450	41400	194
538	20250207	114000	2343602650	41450	41400	41450	41400	68
539	20250207	113900	2340784600	41400	41400	41400	41400	0
540	20250207	113800	2340784600	41400	41450	41450	41400	32
541	20250207	113700	2339458500	41450	41300	41450	41300	131
542	20250207	113600	2334035500	41350	41250	41350	41250	193
543	20250207	113500	2326066350	41250	41350	41350	41250	159
544	20250207	113400	2319495750	41350	41300	41350	41300	102
545	20250207	113300	2315278100	41350	41400	41400	41350	189
546	20250207	113200	2307460300	41450	41450	41450	41450	280
547	20250207	113100	2295854300	41500	41500	41500	41500	300
548	20250207	113000	2283404300	41500	41550	41600	41500	155
549	20250207	112900	2276959200	41550	41550	41550	41550	115
550	20250207	112800	2272180950	41500	41500	41550	41500	94
551	20250207	112700	2268277450	41550	41550	41550	41550	151
552	20250207	112600	2262003400	41550	41550	41550	41500	112
553	20250207	112500	2257351000	41500	41550	41550	41500	104
554	20250207	112400	2253031800	41550	41600	41600	41500	323
555	20250207	112300	2239610000	41550	41600	41600	41550	79
556	20250207	112200	2236326000	41550	41500	41600	41500	117
557	20250207	112100	2231465900	41500	41500	41500	41450	98
558	20250207	112000	2227400950	41500	41500	41500	41500	57
559	20250207	111900	2225035450	41550	41550	41550	41500	61
560	20250207	111800	2222501350	41550	41500	41550	41500	27
561	20250207	111700	2221379950	41500	41500	41550	41450	219
562	20250207	111600	2212291450	41550	41550	41550	41550	2
563	20250207	111500	2212208350	41550	41550	41550	41550	90
564	20250207	111400	2208468850	41550	41650	41700	41550	206
565	20250207	111300	2199895050	41700	41600	41700	41600	137
566	20250207	111200	2194193150	41600	41550	41600	41550	135
567	20250207	111100	2188583500	41450	41500	41500	41450	52
568	20250207	111000	2186427500	41500	41450	41550	41450	84
569	20250207	110900	2182940600	41450	41400	41450	41400	713
570	20250207	110800	2153389450	41400	41400	41550	41400	457
571	20250207	110700	2134443700	41400	41450	41450	41400	83
572	20250207	110600	2131004450	41450	41300	41450	41300	262
573	20250207	110500	2120161350	41300	41300	41300	41300	9
574	20250207	110400	2119789650	41300	41300	41300	41250	104
575	20250207	110300	2115495100	41250	41300	41300	41250	66
576	20250207	110200	2112769950	41350	41350	41350	41350	220
577	20250207	110100	2103672950	41350	41250	41350	41250	128
578	20250207	110000	2098381850	41300	41250	41300	41250	69
579	20250207	105900	2095533350	41300	41250	41300	41200	66
580	20250207	105800	2092810250	41300	41300	41300	41250	38
581	20250207	105700	2091241750	41250	41200	41250	41200	135
582	20250207	105600	2085677750	41150	41150	41200	41150	379
583	20250207	105500	2070080300	41150	41200	41250	41150	43
584	20250207	105400	2068309050	41200	41200	41250	41200	30
585	20250207	105300	2067072850	41100	41150	41150	41050	336
586	20250207	105200	2053260550	41150	41250	41250	41150	55
587	20250207	105100	2050994400	41350	41350	41350	41250	713
588	20250207	105000	2021530800	41400	41400	41400	41300	689
589	20250207	104900	1993046500	41350	41350	41450	41350	364
590	20250207	104800	1977972350	41350	41350	41350	41300	72
591	20250207	104700	1974995550	41350	41300	41350	41300	244
592	20250207	104600	1964908300	41300	41250	41300	41250	32
593	20250207	104500	1963587200	41250	41100	41250	41100	472
594	20250207	104400	1944141400	41150	41000	41150	41000	477
595	20250207	104300	1924540300	41000	41000	41000	41000	23
596	20250207	104200	1923597300	41000	41000	41050	41000	133
597	20250207	104100	1918144250	40950	40850	40950	40850	217
598	20250207	104000	1909261700	40850	40850	40900	40850	164
599	20250207	103900	1902556350	40850	40800	40850	40800	68
600	20250207	103800	1899778950	40850	40800	40850	40800	118
601	20250207	103700	1894964000	40800	40900	40950	40800	516
602	20250207	103600	1873908700	40900	40850	40950	40850	59
603	20250207	103500	1871494500	40850	40800	40900	40800	72
604	20250207	103400	1868554000	40800	40950	40950	40800	601
605	20250207	103300	1843998000	40950	41000	41050	40950	1213
606	20250207	103200	1794271400	41000	40950	41000	40950	131
607	20250207	103100	1788901850	40950	41000	41000	40950	509
608	20250207	103000	1768033950	40950	40950	41000	40950	804
609	20250207	102900	1735070700	41000	40850	41000	40850	1199
610	20250207	102800	1685954400	40850	40850	40900	40850	413
611	20250207	102700	1669083300	40900	40800	40900	40750	368
612	20250207	102600	1654066450	40800	40800	40800	40800	104
613	20250207	102500	1649823250	40800	40800	40800	40800	32
614	20250207	102400	1648517650	40800	40850	40850	40800	3
615	20250207	102300	1648395150	40800	40800	40800	40800	94
616	20250207	102200	1644559950	40900	40750	40900	40750	131
617	20250207	102100	1639212450	40750	40800	40800	40750	66
618	20250207	102000	1636521700	40750	40750	40800	40750	44
619	20250207	101900	1634727150	40800	40850	40850	40800	173
620	20250207	101800	1627668700	40850	40850	40850	40800	213
621	20250207	101700	1618967900	40850	40850	40900	40850	23
622	20250207	101600	1618028300	40850	40850	40900	40850	378
623	20250207	101500	1602584100	40850	40900	40900	40850	175
624	20250207	101400	1595434900	40900	40850	40900	40850	111
625	20250207	101300	1590899450	40850	40800	40850	40800	167
626	20250207	101200	1584078050	40800	40750	40850	40750	82
627	20250207	101100	1580728550	40800	40750	40800	40750	41
628	20250207	101000	1579057750	40800	40750	40800	40750	125
629	20250207	100900	1573957900	40800	40800	40800	40750	152
630	20250207	100800	1567757550	40800	40800	40800	40800	18
631	20250207	100700	1567023150	40800	40800	40800	40800	57
632	20250207	100600	1564697550	40800	40800	40800	40800	89
633	20250207	100500	1561066350	40750	40750	40750	40750	7
634	20250207	100400	1560781100	40750	40750	40750	40700	99
635	20250207	100300	1556747450	40750	40850	40850	40750	748
636	20250207	100200	1526230200	40800	40900	40900	40800	674
637	20250207	100100	1498706050	40850	40900	40950	40850	215
638	20250207	100000	1489912750	40950	40900	40950	40900	78
639	20250207	095900	1486718800	40900	40900	40900	40850	203
640	20250207	095800	1478418300	40850	40900	40900	40850	28
641	20250207	095700	1477274450	40850	40950	40950	40850	31
642	20250207	095600	1476007000	40900	40850	40950	40850	344
643	20250207	095500	1461938450	40850	40800	40850	40800	120
644	20250207	095400	1457038250	40800	40800	40850	40800	75
645	20250207	095300	1453976250	40800	40800	40850	40750	178
646	20250207	095200	1446712350	40800	40850	40850	40800	223
647	20250207	095100	1437603900	40850	40900	40900	40850	52
648	20250207	095000	1435479650	40900	40800	40900	40800	80
649	20250207	094900	1432212550	40800	40800	40800	40800	50
650	20250207	094800	1430172550	40800	40800	40800	40800	23
651	20250207	094700	1429234150	40800	40850	40900	40800	63
652	20250207	094600	1426661900	40800	40850	40900	40800	77
653	20250207	094500	1423518700	40800	40850	40850	40750	98
654	20250207	094400	1419520200	40850	40650	40850	40650	597
655	20250207	094300	1395172800	40650	40650	40700	40650	325
656	20250207	094200	1381961500	40650	40650	40700	40650	128
657	20250207	094100	1376753600	40650	40700	40750	40650	175
658	20250207	094000	1369631250	40750	40800	40800	40750	657
659	20250207	093900	1342832800	40800	40850	40850	40800	115
660	20250207	093800	1338139500	40850	40850	40850	40800	217
661	20250207	093700	1329278900	40850	40850	40900	40800	529
662	20250207	093600	1307645250	40900	40800	41000	40800	758
663	20250207	093500	1276623900	40800	40800	40850	40800	249
664	20250207	093400	1266461900	40800	40800	40800	40800	183
665	20250207	093300	1258995500	40750	40700	40750	40700	54
666	20250207	093200	1256796500	40700	40800	40800	40650	503
667	20250207	093100	1236311200	40800	40900	40900	40800	683
668	20250207	093000	1208428100	40900	40600	40950	40600	627
669	20250207	092900	1182854850	40700	40650	40700	40600	860
670	20250207	092800	1147927550	40650	40750	40800	40550	1835
671	20250207	092700	1073367600	40750	40800	40800	40750	148
672	20250207	092600	1067334250	40800	40800	40850	40750	496
673	20250207	092500	1047114600	40800	40750	40800	40750	136
674	20250207	092400	1041572550	40750	41000	41000	40750	2019
675	20250207	092300	959079050	40950	41000	41100	40900	2036
676	20250207	092200	875595650	40950	41000	41000	40900	443
677	20250207	092100	857456850	41000	41100	41100	41000	118
678	20250207	092000	852615700	41000	41050	41150	41000	418
679	20250207	091900	835446950	41000	41100	41100	41000	166
680	20250207	091800	828634450	40950	41050	41100	40900	965
681	20250207	091700	789089950	41000	41000	41100	41000	309
682	20250207	091600	776417350	40950	41300	41300	40950	1425
683	20250207	091500	717960450	41300	41200	41300	41150	436
684	20250207	091400	699992000	41150	41200	41200	41150	56
685	20250207	091300	697685200	41400	41250	41400	41100	824
686	20250207	091200	663745900	41250	41300	41350	41250	147
687	20250207	091100	657671700	41250	41350	41350	41250	306
688	20250207	091000	645035400	41450	41500	41500	41300	2091
689	20250207	090900	558522500	41500	41350	41500	41250	730
690	20250207	090800	528323850	41350	41100	41350	41050	779
691	20250207	090700	496204400	41050	41000	41150	41000	202
692	20250207	090600	487913450	41000	41050	41100	40900	463
693	20250207	090500	468928500	41050	41050	41200	41050	1723
694	20250207	090400	398035050	41050	41200	41250	40850	4943
695	20250207	090300	195251500	41200	41250	41300	41200	331
696	20250207	090200	181612500	41300	41450	41500	41250	698
697	20250207	090100	152750900	41450	41400	41750	41300	1144
698	20250207	090000	105384150	41400	41400	41750	41400	2544