KissMeData/357550/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	212800	691471200	50300	50300	50300	50300	142
3	20250210	212700	691471200	50300	50300	50300	50300	0
4	20250210	212600	691471200	50300	50300	50300	50300	0
5	20250210	212500	691471200	50300	50300	50300	50300	0
6	20250210	212400	691471200	50300	50300	50300	50300	0
7	20250210	212300	691471200	50300	50300	50300	50300	0
8	20250210	212200	691471200	50300	50300	50300	50300	0
9	20250210	212100	691471200	50300	50300	50300	50300	0
10	20250210	212000	691471200	50300	50300	50300	50300	0
11	20250210	211900	691471200	50300	50300	50300	50300	0
12	20250210	211800	691471200	50300	50300	50300	50300	0
13	20250210	211700	691471200	50300	50300	50300	50300	0
14	20250210	211600	691471200	50300	50300	50300	50300	0
15	20250210	211500	691471200	50300	50300	50300	50300	0
16	20250210	211400	691471200	50300	50300	50300	50300	0
17	20250210	211300	691471200	50300	50300	50300	50300	0
18	20250210	211200	691471200	50300	50300	50300	50300	0
19	20250210	211100	691471200	50300	50300	50300	50300	0
20	20250210	211000	691471200	50300	50300	50300	50300	0
21	20250210	210900	691471200	50300	50300	50300	50300	0
22	20250210	210800	691471200	50300	50300	50300	50300	0
23	20250210	210700	691471200	50300	50300	50300	50300	0
24	20250210	210600	691471200	50300	50300	50300	50300	0
25	20250210	210500	691471200	50300	50300	50300	50300	0
26	20250210	210400	691471200	50300	50300	50300	50300	0
27	20250210	210300	691471200	50300	50300	50300	50300	0
28	20250210	210200	691471200	50300	50300	50300	50300	0
29	20250210	210100	691471200	50300	50300	50300	50300	0
30	20250210	210000	691471200	50300	50300	50300	50300	0
31	20250210	205900	691471200	50300	50300	50300	50300	0
32	20250210	205800	691471200	50300	50300	50300	50300	142
33	20250210	205700	691471200	50300	50300	50300	50300	0
34	20250210	205600	691471200	50300	50300	50300	50300	0
35	20250210	205500	691471200	50300	50300	50300	50300	0
36	20250210	205400	691471200	50300	50300	50300	50300	0
37	20250210	205300	691471200	50300	50300	50300	50300	0
38	20250210	205200	691471200	50300	50300	50300	50300	0
39	20250210	205100	691471200	50300	50300	50300	50300	0
40	20250210	205000	691471200	50300	50300	50300	50300	0
41	20250210	204900	691471200	50300	50300	50300	50300	0
42	20250210	204800	691471200	50300	50300	50300	50300	0
43	20250210	204700	691471200	50300	50300	50300	50300	0
44	20250210	204600	691471200	50300	50300	50300	50300	0
45	20250210	204500	691471200	50300	50300	50300	50300	0
46	20250210	204400	691471200	50300	50300	50300	50300	0
47	20250210	204300	691471200	50300	50300	50300	50300	0
48	20250210	204200	691471200	50300	50300	50300	50300	0
49	20250210	204100	691471200	50300	50300	50300	50300	0
50	20250210	204000	691471200	50300	50300	50300	50300	0
51	20250210	203900	691471200	50300	50300	50300	50300	0
52	20250210	203800	691471200	50300	50300	50300	50300	0
53	20250210	203700	691471200	50300	50300	50300	50300	0
54	20250210	203600	691471200	50300	50300	50300	50300	0
55	20250210	203500	691471200	50300	50300	50300	50300	0
56	20250210	203400	691471200	50300	50300	50300	50300	0
57	20250210	203300	691471200	50300	50300	50300	50300	0
58	20250210	203200	691471200	50300	50300	50300	50300	0
59	20250210	203100	691471200	50300	50300	50300	50300	0
60	20250210	203000	691471200	50300	50300	50300	50300	0
61	20250210	202900	691471200	50300	50300	50300	50300	0
62	20250210	202800	691471200	50300	50300	50300	50300	142
63	20250210	202700	691471200	50300	50300	50300	50300	0
64	20250210	202600	691471200	50300	50300	50300	50300	0
65	20250210	202500	691471200	50300	50300	50300	50300	0
66	20250210	202400	691471200	50300	50300	50300	50300	0
67	20250210	202300	691471200	50300	50300	50300	50300	0
68	20250210	202200	691471200	50300	50300	50300	50300	0
69	20250210	202100	691471200	50300	50300	50300	50300	0
70	20250210	202000	691471200	50300	50300	50300	50300	0
71	20250210	201900	691471200	50300	50300	50300	50300	0
72	20250210	201800	691471200	50300	50300	50300	50300	0
73	20250210	201700	691471200	50300	50300	50300	50300	0
74	20250210	201600	691471200	50300	50300	50300	50300	0
75	20250210	201500	691471200	50300	50300	50300	50300	0
76	20250210	201400	691471200	50300	50300	50300	50300	0
77	20250210	201300	691471200	50300	50300	50300	50300	0
78	20250210	201200	691471200	50300	50300	50300	50300	0
79	20250210	201100	691471200	50300	50300	50300	50300	0
80	20250210	201000	691471200	50300	50300	50300	50300	0
81	20250210	200900	691471200	50300	50300	50300	50300	0
82	20250210	200800	691471200	50300	50300	50300	50300	0
83	20250210	200700	691471200	50300	50300	50300	50300	0
84	20250210	200600	691471200	50300	50300	50300	50300	0
85	20250210	200500	691471200	50300	50300	50300	50300	0
86	20250210	200400	691471200	50300	50300	50300	50300	0
87	20250210	200300	691471200	50300	50300	50300	50300	0
88	20250210	200200	691471200	50300	50300	50300	50300	0
89	20250210	200100	691471200	50300	50300	50300	50300	0
90	20250210	200000	691471200	50300	50300	50300	50300	0
91	20250210	195900	691471200	50300	50300	50300	50300	0
92	20250210	195800	691471200	50300	50300	50300	50300	142
93	20250210	195700	691471200	50300	50300	50300	50300	0
94	20250210	195600	691471200	50300	50300	50300	50300	0
95	20250210	195500	691471200	50300	50300	50300	50300	0
96	20250210	195400	691471200	50300	50300	50300	50300	0
97	20250210	195300	691471200	50300	50300	50300	50300	0
98	20250210	195200	691471200	50300	50300	50300	50300	0
99	20250210	195100	691471200	50300	50300	50300	50300	0
100	20250210	195000	691471200	50300	50300	50300	50300	0
101	20250210	194900	691471200	50300	50300	50300	50300	0
102	20250210	194800	691471200	50300	50300	50300	50300	0
103	20250210	194700	691471200	50300	50300	50300	50300	0
104	20250210	194600	691471200	50300	50300	50300	50300	0
105	20250210	194500	691471200	50300	50300	50300	50300	0
106	20250210	194400	691471200	50300	50300	50300	50300	0
107	20250210	194300	691471200	50300	50300	50300	50300	0
108	20250210	194200	691471200	50300	50300	50300	50300	0
109	20250210	194100	691471200	50300	50300	50300	50300	0
110	20250210	194000	691471200	50300	50300	50300	50300	0
111	20250210	193900	691471200	50300	50300	50300	50300	0
112	20250210	193800	691471200	50300	50300	50300	50300	0
113	20250210	193700	691471200	50300	50300	50300	50300	0
114	20250210	193600	691471200	50300	50300	50300	50300	0
115	20250210	193500	691471200	50300	50300	50300	50300	0
116	20250210	193400	691471200	50300	50300	50300	50300	0
117	20250210	193300	691471200	50300	50300	50300	50300	0
118	20250210	193200	691471200	50300	50300	50300	50300	0
119	20250210	193100	691471200	50300	50300	50300	50300	0
120	20250210	193000	691471200	50300	50300	50300	50300	0
121	20250210	192900	691471200	50300	50300	50300	50300	0
122	20250210	192800	691471200	50300	50300	50300	50300	142
123	20250210	192700	691471200	50300	50300	50300	50300	0
124	20250210	192600	691471200	50300	50300	50300	50300	0
125	20250210	192500	691471200	50300	50300	50300	50300	0
126	20250210	192400	691471200	50300	50300	50300	50300	0
127	20250210	192300	691471200	50300	50300	50300	50300	0
128	20250210	192200	691471200	50300	50300	50300	50300	0
129	20250210	192100	691471200	50300	50300	50300	50300	0
130	20250210	192000	691471200	50300	50300	50300	50300	0
131	20250210	191900	691471200	50300	50300	50300	50300	0
132	20250210	191800	691471200	50300	50300	50300	50300	0
133	20250210	191700	691471200	50300	50300	50300	50300	0
134	20250210	191600	691471200	50300	50300	50300	50300	0
135	20250210	191500	691471200	50300	50300	50300	50300	0
136	20250210	191400	691471200	50300	50300	50300	50300	0
137	20250210	191300	691471200	50300	50300	50300	50300	0
138	20250210	191200	691471200	50300	50300	50300	50300	0
139	20250210	191100	691471200	50300	50300	50300	50300	0
140	20250210	191000	691471200	50300	50300	50300	50300	0
141	20250210	190900	691471200	50300	50300	50300	50300	0
142	20250210	190800	691471200	50300	50300	50300	50300	0
143	20250210	190700	691471200	50300	50300	50300	50300	0
144	20250210	190600	691471200	50300	50300	50300	50300	0
145	20250210	190500	691471200	50300	50300	50300	50300	0
146	20250210	190400	691471200	50300	50300	50300	50300	0
147	20250210	190300	691471200	50300	50300	50300	50300	0
148	20250210	190200	691471200	50300	50300	50300	50300	0
149	20250210	190100	691471200	50300	50300	50300	50300	0
150	20250210	190000	691471200	50300	50300	50300	50300	0
151	20250210	185900	691471200	50300	50300	50300	50300	0
152	20250210	185800	691471200	50300	50300	50300	50300	142
153	20250210	185700	691471200	50300	50300	50300	50300	0
154	20250210	185600	691471200	50300	50300	50300	50300	0
155	20250210	185500	691471200	50300	50300	50300	50300	0
156	20250210	185400	691471200	50300	50300	50300	50300	0
157	20250210	185300	691471200	50300	50300	50300	50300	0
158	20250210	185200	691471200	50300	50300	50300	50300	0
159	20250210	185100	691471200	50300	50300	50300	50300	0
160	20250210	185000	691471200	50300	50300	50300	50300	0
161	20250210	184900	691471200	50300	50300	50300	50300	0
162	20250210	184800	691471200	50300	50300	50300	50300	0
163	20250210	184700	691471200	50300	50300	50300	50300	0
164	20250210	184600	691471200	50300	50300	50300	50300	0
165	20250210	184500	691471200	50300	50300	50300	50300	0
166	20250210	184400	691471200	50300	50300	50300	50300	0
167	20250210	184300	691471200	50300	50300	50300	50300	0
168	20250210	184200	691471200	50300	50300	50300	50300	0
169	20250210	184100	691471200	50300	50300	50300	50300	0
170	20250210	184000	691471200	50300	50300	50300	50300	0
171	20250210	183900	691471200	50300	50300	50300	50300	0
172	20250210	183800	691471200	50300	50300	50300	50300	0
173	20250210	183700	691471200	50300	50300	50300	50300	0
174	20250210	183600	691471200	50300	50300	50300	50300	0
175	20250210	183500	691471200	50300	50300	50300	50300	0
176	20250210	183400	691471200	50300	50300	50300	50300	0
177	20250210	183300	691471200	50300	50300	50300	50300	0
178	20250210	183200	691471200	50300	50300	50300	50300	0
179	20250210	183100	691471200	50300	50300	50300	50300	0
180	20250210	183000	691471200	50300	50300	50300	50300	0
181	20250210	182900	691471200	50300	50300	50300	50300	0
182	20250210	182800	691471200	50300	50300	50300	50300	142
183	20250210	182700	691471200	50300	50300	50300	50300	0
184	20250210	182600	691471200	50300	50300	50300	50300	0
185	20250210	182500	691471200	50300	50300	50300	50300	0
186	20250210	182400	691471200	50300	50300	50300	50300	0
187	20250210	182300	691471200	50300	50300	50300	50300	0
188	20250210	182200	691471200	50300	50300	50300	50300	0
189	20250210	182100	691471200	50300	50300	50300	50300	0
190	20250210	182000	691471200	50300	50300	50300	50300	0
191	20250210	181900	691471200	50300	50300	50300	50300	0
192	20250210	181800	691471200	50300	50300	50300	50300	0
193	20250210	181700	691471200	50300	50300	50300	50300	0
194	20250210	181600	691471200	50300	50300	50300	50300	0
195	20250210	181500	691471200	50300	50300	50300	50300	0
196	20250210	181400	691471200	50300	50300	50300	50300	0
197	20250210	181300	691471200	50300	50300	50300	50300	0
198	20250210	181200	691471200	50300	50300	50300	50300	0
199	20250210	181100	691471200	50300	50300	50300	50300	0
200	20250210	181000	691471200	50300	50300	50300	50300	0
201	20250210	180900	691471200	50300	50300	50300	50300	0
202	20250210	180800	691471200	50300	50300	50300	50300	0
203	20250210	180700	691471200	50300	50300	50300	50300	0
204	20250210	180600	691471200	50300	50300	50300	50300	0
205	20250210	180500	691471200	50300	50300	50300	50300	0
206	20250210	180400	691471200	50300	50300	50300	50300	0
207	20250210	180300	691471200	50300	50300	50300	50300	0
208	20250210	180200	691471200	50300	50300	50300	50300	0
209	20250210	180100	691471200	50300	50300	50300	50300	0
210	20250210	180000	691471200	50300	50300	50300	50300	0
211	20250210	175900	691471200	50300	50300	50300	50300	0
212	20250210	175800	691471200	50300	50300	50300	50300	142
213	20250210	175700	691471200	50300	50300	50300	50300	0
214	20250210	175600	691471200	50300	50300	50300	50300	0
215	20250210	175500	691471200	50300	50300	50300	50300	0
216	20250210	175400	691471200	50300	50300	50300	50300	0
217	20250210	175300	691471200	50300	50300	50300	50300	0
218	20250210	175200	691471200	50300	50300	50300	50300	0
219	20250210	175100	691471200	50300	50300	50300	50300	0
220	20250210	175000	691471200	50300	50300	50300	50300	0
221	20250210	174900	691471200	50300	50300	50300	50300	0
222	20250210	174800	691471200	50300	50300	50300	50300	0
223	20250210	174700	691471200	50300	50300	50300	50300	0
224	20250210	174600	691471200	50300	50300	50300	50300	0
225	20250210	174500	691471200	50300	50300	50300	50300	0
226	20250210	174400	691471200	50300	50300	50300	50300	0
227	20250210	174300	691471200	50300	50300	50300	50300	0
228	20250210	174200	691471200	50300	50300	50300	50300	0
229	20250210	174100	691471200	50300	50300	50300	50300	0
230	20250210	174000	691471200	50300	50300	50300	50300	0
231	20250210	173900	691471200	50300	50300	50300	50300	0
232	20250210	173800	691471200	50300	50300	50300	50300	0
233	20250210	173700	691471200	50300	50300	50300	50300	0
234	20250210	173600	691471200	50300	50300	50300	50300	0
235	20250210	173500	691471200	50300	50300	50300	50300	0
236	20250210	173400	691471200	50300	50300	50300	50300	0
237	20250210	173300	691471200	50300	50300	50300	50300	0
238	20250210	173200	691471200	50300	50300	50300	50300	0
239	20250210	173100	691471200	50300	50300	50300	50300	0
240	20250210	173000	691471200	50300	50300	50300	50300	0
241	20250210	172900	691471200	50300	50300	50300	50300	0
242	20250210	172800	691471200	50300	50300	50300	50300	142
243	20250210	172700	691471200	50300	50300	50300	50300	0
244	20250210	172600	691471200	50300	50300	50300	50300	0
245	20250210	172500	691471200	50300	50300	50300	50300	0
246	20250210	172400	691471200	50300	50300	50300	50300	0
247	20250210	172300	691471200	50300	50300	50300	50300	0
248	20250210	172200	691471200	50300	50300	50300	50300	0
249	20250210	172100	691471200	50300	50300	50300	50300	0
250	20250210	172000	691471200	50300	50300	50300	50300	0
251	20250210	171900	691471200	50300	50300	50300	50300	0
252	20250210	171800	691471200	50300	50300	50300	50300	0
253	20250210	171700	691471200	50300	50300	50300	50300	0
254	20250210	171600	691471200	50300	50300	50300	50300	0
255	20250210	171500	691471200	50300	50300	50300	50300	0
256	20250210	171400	691471200	50300	50300	50300	50300	0
257	20250210	171300	691471200	50300	50300	50300	50300	0
258	20250210	171200	691471200	50300	50300	50300	50300	0
259	20250210	171100	691471200	50300	50300	50300	50300	0
260	20250210	171000	691471200	50300	50300	50300	50300	0
261	20250210	170900	691471200	50300	50300	50300	50300	0
262	20250210	170800	691471200	50300	50300	50300	50300	0
263	20250210	170700	691471200	50300	50300	50300	50300	0
264	20250210	170600	691471200	50300	50300	50300	50300	0
265	20250210	170500	691471200	50300	50300	50300	50300	0
266	20250210	170400	691471200	50300	50300	50300	50300	0
267	20250210	170300	691471200	50300	50300	50300	50300	0
268	20250210	170200	691471200	50300	50300	50300	50300	0
269	20250210	170100	691471200	50300	50300	50300	50300	0
270	20250210	170000	691471200	50300	50300	50300	50300	0
271	20250210	165900	691471200	50300	50300	50300	50300	0
272	20250210	165800	691471200	50300	50300	50300	50300	142
273	20250210	165700	691471200	50300	50300	50300	50300	0
274	20250210	165600	691471200	50300	50300	50300	50300	0
275	20250210	165500	691471200	50300	50300	50300	50300	0
276	20250210	165400	691471200	50300	50300	50300	50300	0
277	20250210	165300	691471200	50300	50300	50300	50300	0
278	20250210	165200	691471200	50300	50300	50300	50300	0
279	20250210	165100	691471200	50300	50300	50300	50300	0
280	20250210	165000	691471200	50300	50300	50300	50300	0
281	20250210	164900	691471200	50300	50300	50300	50300	0
282	20250210	164800	691471200	50300	50300	50300	50300	0
283	20250210	164700	691471200	50300	50300	50300	50300	0
284	20250210	164600	691471200	50300	50300	50300	50300	0
285	20250210	164500	691471200	50300	50300	50300	50300	0
286	20250210	164400	691471200	50300	50300	50300	50300	0
287	20250210	164300	691471200	50300	50300	50300	50300	0
288	20250210	164200	691471200	50300	50300	50300	50300	0
289	20250210	164100	691471200	50300	50300	50300	50300	0
290	20250210	164000	691471200	50300	50300	50300	50300	0
291	20250210	163900	691471200	50300	50300	50300	50300	0
292	20250210	163800	691471200	50300	50300	50300	50300	0
293	20250210	163700	691471200	50300	50300	50300	50300	0
294	20250210	163600	691471200	50300	50300	50300	50300	0
295	20250210	163500	691471200	50300	50300	50300	50300	0
296	20250210	163400	691471200	50300	50300	50300	50300	0
297	20250210	163300	691471200	50300	50300	50300	50300	0
298	20250210	163200	691471200	50300	50300	50300	50300	0
299	20250210	163100	691471200	50300	50300	50300	50300	0
300	20250210	163000	691471200	50300	50300	50300	50300	0
301	20250210	162900	691471200	50300	50300	50300	50300	0
302	20250210	162800	691471200	50300	50300	50300	50300	142
303	20250210	162700	691471200	50300	50300	50300	50300	0
304	20250210	162600	691471200	50300	50300	50300	50300	0
305	20250210	162500	691471200	50300	50300	50300	50300	0
306	20250210	162400	691471200	50300	50300	50300	50300	0
307	20250210	162300	691471200	50300	50300	50300	50300	0
308	20250210	162200	691471200	50300	50300	50300	50300	0
309	20250210	162100	691471200	50300	50300	50300	50300	0
310	20250210	162000	691471200	50300	50300	50300	50300	0
311	20250210	161900	691471200	50300	50300	50300	50300	0
312	20250210	161800	691471200	50300	50300	50300	50300	0
313	20250210	161700	691471200	50300	50300	50300	50300	0
314	20250210	161600	691471200	50300	50300	50300	50300	0
315	20250210	161500	691471200	50300	50300	50300	50300	0
316	20250210	161400	691471200	50300	50300	50300	50300	0
317	20250210	161300	691471200	50300	50300	50300	50300	0
318	20250210	161200	691471200	50300	50300	50300	50300	0
319	20250210	161100	691471200	50300	50300	50300	50300	0
320	20250210	161000	691471200	50300	50300	50300	50300	0
321	20250210	160900	691471200	50300	50300	50300	50300	0
322	20250210	160800	691471200	50300	50300	50300	50300	0
323	20250210	160700	691471200	50300	50300	50300	50300	0
324	20250210	160600	691471200	50300	50300	50300	50300	0
325	20250210	160500	691471200	50300	50300	50300	50300	0
326	20250210	160400	691471200	50300	50300	50300	50300	0
327	20250210	160300	691471200	50300	50300	50300	50300	0
328	20250210	160200	691471200	50300	50300	50300	50300	0
329	20250210	160100	691471200	50300	50300	50300	50300	0
330	20250210	160000	691471200	50300	50300	50300	50300	0
331	20250210	155900	691471200	50300	50300	50300	50300	0
332	20250210	155800	691471200	50300	50300	50300	50300	142
333	20250210	155700	691471200	50300	50300	50300	50300	0
334	20250210	155600	691471200	50300	50300	50300	50300	0
335	20250210	155500	691471200	50300	50300	50300	50300	0
336	20250210	155400	691471200	50300	50300	50300	50300	0
337	20250210	155300	691471200	50300	50300	50300	50300	0
338	20250210	155200	691471200	50300	50300	50300	50300	0
339	20250210	155100	691471200	50300	50300	50300	50300	0
340	20250210	155000	691471200	50300	50300	50300	50300	0
341	20250210	154900	691471200	50300	50300	50300	50300	0
342	20250210	154800	691471200	50300	50300	50300	50300	0
343	20250210	154700	691471200	50300	50300	50300	50300	0
344	20250210	154600	691471200	50300	50300	50300	50300	0
345	20250210	154500	691471200	50300	50300	50300	50300	0
346	20250210	154400	691471200	50300	50300	50300	50300	0
347	20250210	154300	691471200	50300	50300	50300	50300	0
348	20250210	154200	691471200	50300	50300	50300	50300	0
349	20250210	154100	691471200	50300	50300	50300	50300	0
350	20250210	154000	691471200	50300	50300	50300	50300	0
351	20250210	153900	691471200	50300	50300	50300	50300	0
352	20250210	153800	691471200	50300	50300	50300	50300	0
353	20250210	153700	691471200	50300	50300	50300	50300	0
354	20250210	153600	691471200	50300	50300	50300	50300	0
355	20250210	153500	691471200	50300	50300	50300	50300	0
356	20250210	153400	691471200	50300	50300	50300	50300	0
357	20250210	153300	691471200	50300	50300	50300	50300	0
358	20250210	153200	691471200	50300	50300	50300	50300	0
359	20250210	153100	691471200	50300	50300	50300	50300	0
360	20250210	153000	691471200	50300	50300	50300	50300	142
361	20250210	152900	684328600	50900	50900	50900	50900	0
362	20250210	152800	684328600	50900	50900	50900	50900	0
363	20250210	152700	684328600	50900	50900	50900	50900	0
364	20250210	152600	684328600	50900	50900	50900	50900	0
365	20250210	152500	684328600	50900	50900	50900	50900	0
366	20250210	152400	684328600	50900	50900	50900	50900	0
367	20250210	152300	684328600	50900	50900	50900	50900	0
368	20250210	152200	684328600	50900	50900	50900	50900	0
369	20250210	152100	684328600	50900	50900	50900	50900	0
370	20250210	152000	684328600	50900	50900	50900	50900	0
371	20250210	151900	684328600	50900	50900	50900	50900	17
372	20250210	151800	683463300	50900	50900	50900	50900	0
373	20250210	151700	683463300	50900	50700	50900	50700	62
374	20250210	151600	680307700	50900	50600	51400	50600	108
375	20250210	151500	674826900	50300	50300	50300	50300	9
376	20250210	151400	674374200	50300	50400	50400	50300	71
377	20250210	151300	670797900	50300	50400	50400	50300	27
378	20250210	151200	669437300	50400	50400	50400	50400	18
379	20250210	151100	668530100	50400	50400	50400	50400	18
380	20250210	151000	667622900	50400	50400	50400	50400	0
381	20250210	150900	667622900	50400	50400	50400	50400	1
382	20250210	150800	667572500	50400	50500	50500	50400	100
383	20250210	150700	662531500	50700	50500	50700	50500	29
384	20250210	150600	661063400	50300	50300	50300	50300	0
385	20250210	150500	661063400	50300	50500	50500	50300	21
386	20250210	150400	660006600	50500	50500	50500	50500	68
387	20250210	150300	656572600	50500	50500	50500	50500	5
388	20250210	150200	656320100	50600	50900	50900	50600	127
389	20250210	150100	649893300	50600	50800	50800	50600	43
390	20250210	150000	647713000	50800	50800	50800	50800	0
391	20250210	145900	647713000	50800	50900	50900	50800	74
392	20250210	145800	643947500	51100	51100	51100	51100	0
393	20250210	145700	643947500	51100	51100	51100	51100	0
394	20250210	145600	643947500	51100	51100	51100	51100	0
395	20250210	145500	643947500	51100	51100	51100	51100	329
396	20250210	145400	627135600	51000	51000	51000	51000	5
397	20250210	145300	626880600	50900	50900	50900	50900	0
398	20250210	145200	626880600	50900	50900	50900	50900	0
399	20250210	145100	626880600	50900	50900	50900	50900	0
400	20250210	145000	626880600	50900	50900	50900	50900	0
401	20250210	144900	626880600	50900	50900	50900	50900	1
402	20250210	144800	626829700	51200	51200	51200	51200	0
403	20250210	144700	626829700	51200	51200	51200	51200	0
404	20250210	144600	626829700	51200	51200	51200	51200	5
405	20250210	144500	626573700	51200	51200	51200	51200	0
406	20250210	144400	626573700	51200	51000	51200	51000	100
407	20250210	144300	621466900	50900	50900	50900	50900	2
408	20250210	144200	621365100	50900	50900	50900	50900	47
409	20250210	144100	618972800	50800	50800	50800	50800	2
410	20250210	144000	618871200	50900	50900	50900	50900	13
411	20250210	143900	618209500	50800	50800	50800	50800	0
412	20250210	143800	618209500	50800	50900	50900	50800	116
413	20250210	143700	612316200	50900	50900	50900	50900	56
414	20250210	143600	609465800	50900	50900	51000	50900	8
415	20250210	143500	609058400	51000	51000	51000	51000	65
416	20250210	143400	605743400	51000	51000	51000	51000	31
417	20250210	143300	604162400	51200	51200	51200	51200	29
418	20250210	143200	602677600	51200	51200	51200	51200	19
419	20250210	143100	601704800	51300	51300	51300	51300	0
420	20250210	143000	601704800	51300	51100	51300	51100	31
421	20250210	142900	600120500	51000	51300	51400	51000	280
422	20250210	142800	585813000	51400	51500	51500	51400	26
423	20250210	142700	584476500	51500	51500	51500	51500	9
424	20250210	142600	584013000	51500	52000	52000	51500	182
425	20250210	142500	574627800	51700	51800	52100	51700	106
426	20250210	142400	569116600	51800	51700	51800	51700	150
427	20250210	142300	561350600	51700	51700	51800	51600	102
428	20250210	142200	556076700	51700	51400	51800	51400	404
429	20250210	142100	535259400	51200	51200	51200	51200	42
430	20250210	142000	533109000	51100	51100	51100	51100	0
431	20250210	141900	533109000	51100	51100	51100	51100	0
432	20250210	141800	533109000	51100	51400	51400	51100	128
433	20250210	141700	526549800	51400	51400	51400	51400	93
434	20250210	141600	521769600	51400	51400	51400	51400	0
435	20250210	141500	521769600	51400	51300	51400	51200	363
436	20250210	141400	503159000	51300	51100	51300	51100	356
437	20250210	141300	484920300	50800	50800	50800	50800	55
438	20250210	141200	482126300	50800	50700	50800	50700	107
439	20250210	141100	476698700	50700	50600	50700	50500	151
440	20250210	141000	469069900	50700	50700	50700	50700	1
441	20250210	140900	469019200	50500	50700	50700	50500	105
442	20250210	140800	463695900	50800	50900	50900	50800	36
443	20250210	140700	461865600	50900	50900	50900	50900	0
444	20250210	140600	461865600	50900	51400	51400	50900	509
445	20250210	140500	435842100	51300	50900	51300	50900	111
446	20250210	140400	430167000	50900	51000	51300	50900	288
447	20250210	140300	415478200	50900	50900	50900	50900	0
448	20250210	140200	415478200	50900	50800	50900	50800	287
449	20250210	140100	400875300	50500	50500	50700	50500	571
450	20250210	140000	371988400	50400	50400	50400	50400	0
451	20250210	135900	371988400	50400	50100	50400	50100	275
452	20250210	135800	358178300	50000	50000	50000	50000	37
453	20250210	135700	356328300	50000	50000	50000	49950	27
454	20250210	135600	354979300	49950	49950	49950	49950	0
455	20250210	135500	354979300	49950	49950	49950	49950	14
456	20250210	135400	354280000	50000	50000	50000	50000	0
457	20250210	135300	354280000	50000	50000	50000	49950	33
458	20250210	135200	352630050	50000	50000	50000	50000	0
459	20250210	135100	352630050	50000	50000	50000	50000	0
460	20250210	135000	352630050	50000	50000	50000	50000	0
461	20250210	134900	352630050	50000	50000	50000	50000	1
462	20250210	134800	352580050	50000	50100	50100	50000	93
463	20250210	134700	347925750	50000	50000	50000	50000	50
464	20250210	134600	345425750	50100	50100	50100	50100	42
465	20250210	134500	343321550	49950	49950	49950	49950	0
466	20250210	134400	343321550	49950	49950	49950	49950	0
467	20250210	134300	343321550	49950	49950	49950	49950	0
468	20250210	134200	343321550	49950	49950	49950	49950	1
469	20250210	134100	343271600	49950	50000	50100	49900	366
470	20250210	134000	324985250	50100	50100	50100	50100	22
471	20250210	133900	323883050	50200	50200	50200	50200	0
472	20250210	133800	323883050	50200	50200	50200	50200	0
473	20250210	133700	323883050	50200	50200	50200	50200	19
474	20250210	133600	322929250	50200	50200	50200	50200	0
475	20250210	133500	322929250	50200	50200	50200	50200	0
476	20250210	133400	322929250	50200	50200	50200	50200	0
477	20250210	133300	322929250	50200	50200	50200	50200	0
478	20250210	133200	322929250	50200	50200	50200	50200	0
479	20250210	133100	322929250	50200	50200	50200	50200	0
480	20250210	133000	322929250	50200	50200	50200	50200	0
481	20250210	132900	322929250	50200	50200	50200	50200	1
482	20250210	132800	322879050	50100	50100	50100	50100	0
483	20250210	132700	322879050	50100	50100	50100	50100	0
484	20250210	132600	322879050	50100	50100	50100	50100	0
485	20250210	132500	322879050	50100	50100	50100	50100	0
486	20250210	132400	322879050	50100	50100	50100	50100	0
487	20250210	132300	322879050	50100	50100	50100	50100	12
488	20250210	132200	322277850	50100	50100	50100	50100	0
489	20250210	132100	322277850	50100	50100	50100	50100	0
490	20250210	132000	322277850	50100	50100	50100	50100	11
491	20250210	131900	321726750	50000	50000	50000	50000	0
492	20250210	131800	321726750	50000	50000	50000	50000	0
493	20250210	131700	321726750	50000	50000	50000	50000	100
494	20250210	131600	316726750	50000	50000	50000	50000	0
495	20250210	131500	316726750	50000	50100	50100	50000	155
496	20250210	131400	308971250	50100	50100	50100	50100	0
497	20250210	131300	308971250	50100	50100	50100	50100	0
498	20250210	131200	308971250	50100	50100	50100	50100	0
499	20250210	131100	308971250	50100	50100	50100	50100	0
500	20250210	131000	308971250	50100	50100	50100	50100	0
501	20250210	130900	308971250	50100	50100	50100	50100	0
502	20250210	130800	308971250	50100	50100	50100	50100	0
503	20250210	130700	308971250	50100	50100	50100	50100	0
504	20250210	130600	308971250	50100	50100	50100	50100	0
505	20250210	130500	308971250	50100	50100	50100	50100	0
506	20250210	130400	308971250	50100	50100	50100	50100	0
507	20250210	130300	308971250	50100	50100	50100	50100	10
508	20250210	130200	308470250	50000	50000	50000	50000	0
509	20250210	130100	308470250	50000	50000	50000	50000	0
510	20250210	130000	308470250	50000	50000	50000	50000	0
511	20250210	125900	308470250	50000	50000	50000	50000	0
512	20250210	125800	308470250	50000	50000	50000	50000	0
513	20250210	125700	308470250	50000	50000	50000	50000	0
514	20250210	125600	308470250	50000	50000	50000	50000	0
515	20250210	125500	308470250	50000	50000	50000	50000	0
516	20250210	125400	308470250	50000	50000	50000	50000	0
517	20250210	125300	308470250	50000	50100	50100	50000	5
518	20250210	125200	308220150	50200	50200	50200	50200	0
519	20250210	125100	308220150	50200	50200	50200	50200	16
520	20250210	125000	307416950	50400	50400	50400	50400	0
521	20250210	124900	307416950	50400	50400	50400	50400	0
522	20250210	124800	307416950	50400	50400	50400	50400	0
523	20250210	124700	307416950	50400	50400	50400	50400	0
524	20250210	124600	307416950	50400	50400	50400	50400	20
525	20250210	124500	306408950	50000	50000	50000	50000	0
526	20250210	124400	306408950	50000	50000	50000	50000	0
527	20250210	124300	306408950	50000	50000	50000	50000	0
528	20250210	124200	306408950	50000	50000	50000	50000	0
529	20250210	124100	306408950	50000	50000	50000	50000	14
530	20250210	124000	305708950	50000	50000	50000	50000	1
531	20250210	123900	305658950	50300	50300	50300	50300	0
532	20250210	123800	305658950	50300	50300	50300	50300	0
533	20250210	123700	305658950	50300	50300	50300	50300	0
534	20250210	123600	305658950	50300	50300	50300	50300	0
535	20250210	123500	305658950	50300	50300	50300	50300	0
536	20250210	123400	305658950	50300	50300	50300	50300	0
537	20250210	123300	305658950	50300	50300	50300	50300	0
538	20250210	123200	305658950	50300	50300	50300	50300	1
539	20250210	123100	305608650	50000	50000	50000	50000	0
540	20250210	123000	305608650	50000	50000	50000	50000	0
541	20250210	122900	305608650	50000	50100	50100	50000	50
542	20250210	122800	303107150	50200	50200	50200	50200	47
543	20250210	122700	300747750	50300	50300	50300	50300	41
544	20250210	122600	298685450	50300	50300	50300	50300	1
545	20250210	122500	298635150	50400	50400	50400	50400	0
546	20250210	122400	298635150	50400	50400	50400	50400	0
547	20250210	122300	298635150	50400	50400	50400	50400	0
548	20250210	122200	298635150	50400	50400	50400	50400	0
549	20250210	122100	298635150	50400	50400	50400	50400	0
550	20250210	122000	298635150	50400	50400	50400	50400	0
551	20250210	121900	298635150	50400	50400	50400	50400	0
552	20250210	121800	298635150	50400	50400	50400	50400	0
553	20250210	121700	298635150	50400	50400	50400	50400	0
554	20250210	121600	298635150	50400	50400	50400	50400	0
555	20250210	121500	298635150	50400	50400	50400	50400	0
556	20250210	121400	298635150	50400	50400	50400	50400	0
557	20250210	121300	298635150	50400	50400	50400	50400	0
558	20250210	121200	298635150	50400	50400	50400	50400	0
559	20250210	121100	298635150	50400	50400	50400	50400	0
560	20250210	121000	298635150	50400	50400	50400	50400	5
561	20250210	120900	298383150	50400	50400	50400	50400	0
562	20250210	120800	298383150	50400	50400	50400	50400	0
563	20250210	120700	298383150	50400	50400	50400	50400	0
564	20250210	120600	298383150	50400	50400	50400	50400	10
565	20250210	120500	297879150	50400	50400	50400	50400	0
566	20250210	120400	297879150	50400	50400	50400	50400	0
567	20250210	120300	297879150	50400	50400	50400	50400	0
568	20250210	120200	297879150	50400	50400	50400	50400	0
569	20250210	120100	297879150	50400	50400	50400	50400	0
570	20250210	120000	297879150	50400	50400	50400	50400	0
571	20250210	115900	297879150	50400	50400	50400	50400	0
572	20250210	115800	297879150	50400	50400	50400	50400	0
573	20250210	115700	297879150	50400	50400	50400	50400	0
574	20250210	115600	297879150	50400	50400	50400	50400	0
575	20250210	115500	297879150	50400	50400	50400	50400	0
576	20250210	115400	297879150	50400	50400	50400	50400	0
577	20250210	115300	297879150	50400	50400	50400	50400	0
578	20250210	115200	297879150	50400	50400	50400	50400	0
579	20250210	115100	297879150	50400	50400	50400	50400	0
580	20250210	115000	297879150	50400	50400	50400	50400	0
581	20250210	114900	297879150	50400	50400	50400	50400	0
582	20250210	114800	297879150	50400	50400	50400	50400	9
583	20250210	114700	297425550	50400	50400	50400	50400	6
584	20250210	114600	297123150	50000	50000	50000	50000	0
585	20250210	114500	297123150	50000	50000	50000	50000	6
586	20250210	114400	296823150	50100	50100	50100	50100	100
587	20250210	114300	291813150	50100	50100	50100	50100	0
588	20250210	114200	291813150	50100	50100	50100	50100	95
589	20250210	114100	287053650	50100	50100	50100	50100	2
590	20250210	114000	286953450	50100	50100	50100	50100	0
591	20250210	113900	286953450	50100	50100	50100	50100	33
592	20250210	113800	285300150	50200	50200	50200	50200	0
593	20250210	113700	285300150	50200	50200	50200	50200	0
594	20250210	113600	285300150	50200	50200	50200	50200	0
595	20250210	113500	285300150	50200	50200	50200	50200	0
596	20250210	113400	285300150	50200	50200	50200	50200	0
597	20250210	113300	285300150	50200	50200	50200	50200	42
598	20250210	113200	283191750	50200	50200	50200	50200	0
599	20250210	113100	283191750	50200	50100	50200	50100	41
600	20250210	113000	281133650	50000	50200	50200	50000	220
601	20250210	112900	270112650	50600	50600	50600	50600	2
602	20250210	112800	270011450	50400	50400	50400	50400	0
603	20250210	112700	270011450	50400	50400	50400	50400	0
604	20250210	112600	270011450	50400	50400	50400	50400	120
605	20250210	112500	263963450	50000	50000	50000	50000	34
606	20250210	112400	262263450	50500	50500	50500	50500	0
607	20250210	112300	262263450	50500	50500	50500	50500	0
608	20250210	112200	262263450	50500	50500	50500	50500	0
609	20250210	112100	262263450	50500	50500	50500	50500	0
610	20250210	112000	262263450	50500	50500	50500	50500	0
611	20250210	111900	262263450	50500	50500	50500	50500	0
612	20250210	111800	262263450	50500	50500	50500	50500	0
613	20250210	111700	262263450	50500	50500	50500	50500	0
614	20250210	111600	262263450	50500	50300	50500	50300	10
615	20250210	111500	261758650	50000	50000	50000	50000	1
616	20250210	111400	261708650	50100	50300	50300	50100	8
617	20250210	111300	261307650	50000	50000	50000	50000	0
618	20250210	111200	261307650	50000	50200	50200	49900	182
619	20250210	111100	252202850	50200	50200	50200	50200	0
620	20250210	111000	252202850	50200	50200	50200	50200	1
621	20250210	110900	252152650	50300	50300	50300	50300	0
622	20250210	110800	252152650	50300	50300	50300	50300	1
623	20250210	110700	252102350	50500	50500	50500	50500	0
624	20250210	110600	252102350	50500	50500	50500	50500	0
625	20250210	110500	252102350	50500	50500	50500	50500	0
626	20250210	110400	252102350	50500	50500	50500	50500	0
627	20250210	110300	252102350	50500	50500	50500	50500	0
628	20250210	110200	252102350	50500	50500	50500	50500	1
629	20250210	110100	252051850	50200	50100	50200	50100	160
630	20250210	110000	244031650	50200	50200	50200	50200	2
631	20250210	105900	243931250	50500	50100	50500	50100	53
632	20250210	105800	241271550	50100	50300	50300	50100	208
633	20250210	105700	230831550	50400	50400	50400	50400	0
634	20250210	105600	230831550	50400	50400	50400	50400	0
635	20250210	105500	230831550	50400	50400	50400	50400	2
636	20250210	105400	230730750	50600	50600	50600	50600	0
637	20250210	105300	230730750	50600	50600	50600	50600	2
638	20250210	105200	230629550	50600	50600	50600	50600	89
639	20250210	105100	226126150	50600	50600	50600	50600	0
640	20250210	105000	226126150	50600	50600	50600	50600	0
641	20250210	104900	226126150	50600	50600	50600	50600	0
642	20250210	104800	226126150	50600	50400	50600	50400	41
643	20250210	104700	224055250	50400	50400	50400	50400	0
644	20250210	104600	224055250	50400	50400	50400	50400	0
645	20250210	104500	224055250	50400	50400	50400	50400	0
646	20250210	104400	224055250	50400	50400	50400	50400	122
647	20250210	104300	217906450	50500	50500	50500	50500	0
648	20250210	104200	217906450	50500	50500	50500	50500	0
649	20250210	104100	217906450	50500	50600	50600	50500	40
650	20250210	104000	215885850	50600	50600	50600	50600	0
651	20250210	103900	215885850	50600	50600	50600	50600	0
652	20250210	103800	215885850	50600	50700	50700	50600	33
653	20250210	103700	214213050	50700	50700	50700	50700	1
654	20250210	103600	214162350	50700	50700	50700	50700	0
655	20250210	103500	214162350	50700	50700	50700	50700	0
656	20250210	103400	214162350	50700	50700	50700	50700	10
657	20250210	103300	213655350	50700	50700	50700	50700	1
658	20250210	103200	213604650	50700	50700	50700	50700	0
659	20250210	103100	213604650	50700	50700	50700	50700	0
660	20250210	103000	213604650	50700	50700	50700	50700	59
661	20250210	102900	210613350	50600	50600	50600	50600	1
662	20250210	102800	210562750	50700	50600	50700	50600	31
663	20250210	102700	208993850	50500	50500	50500	50500	0
664	20250210	102600	208993850	50500	50500	50500	50500	0
665	20250210	102500	208993850	50500	50500	50500	50500	2
666	20250210	102400	208892850	50600	50600	50600	50600	0
667	20250210	102300	208892850	50600	50600	50600	50600	0
668	20250210	102200	208892850	50600	50600	50600	50600	0
669	20250210	102100	208892850	50600	50600	50600	50600	0
670	20250210	102000	208892850	50600	50600	50600	50600	0
671	20250210	101900	208892850	50600	50600	50600	50600	0
672	20250210	101800	208892850	50600	50600	50600	50600	0
673	20250210	101700	208892850	50600	50600	50600	50600	20
674	20250210	101600	207880850	50600	50600	50600	50600	0
675	20250210	101500	207880850	50600	50600	50600	50600	0
676	20250210	101400	207880850	50600	50600	50600	50600	0
677	20250210	101300	207880850	50600	50600	50600	50600	0
678	20250210	101200	207880850	50600	50600	50600	50600	0
679	20250210	101100	207880850	50600	50600	50600	50600	0
680	20250210	101000	207880850	50600	50600	50600	50600	0
681	20250210	100900	207880850	50600	50600	50600	50600	2
682	20250210	100800	207779650	50500	50500	50500	50500	100
683	20250210	100700	202729650	50400	50300	50400	50300	100
684	20250210	100600	197691050	50300	50300	50300	50300	2
685	20250210	100500	197590450	50300	50300	50300	50300	200
686	20250210	100400	187530450	50300	50300	50300	50300	0
687	20250210	100300	187530450	50300	50300	50300	50300	34
688	20250210	100200	185820250	50000	50000	50000	50000	68
689	20250210	100100	182420250	49850	49850	49850	49850	25
690	20250210	100000	181174000	50000	50000	50000	50000	0
691	20250210	095900	181174000	50000	50000	50000	50000	24
692	20250210	095800	179974000	50000	50000	50000	50000	10
693	20250210	095700	179474000	50000	49950	50000	49950	109
694	20250210	095600	174028600	49850	49850	49850	49850	37
695	20250210	095500	172184150	49750	49750	49750	49750	138
696	20250210	095400	165318650	49900	49900	49900	49900	0
697	20250210	095300	165318650	49900	49900	49900	49900	45
698	20250210	095200	163073150	49900	49900	49900	49900	0
699	20250210	095100	163073150	49900	49900	49900	49900	1
700	20250210	095000	163023250	49900	49900	49900	49900	0
701	20250210	094900	163023250	49900	49900	49900	49900	10
702	20250210	094800	162524250	49800	49700	49800	49700	5
703	20250210	094700	162275600	49700	49650	49700	49650	53
704	20250210	094600	159643950	49650	49600	49650	49600	6
705	20250210	094500	159346100	49700	49650	49700	49650	56
706	20250210	094400	156565500	49600	49600	49600	49600	0
707	20250210	094300	156565500	49600	49600	49850	49600	59
708	20250210	094200	153631850	49500	49500	49500	49500	0
709	20250210	094100	153631850	49500	49500	49500	49500	3
710	20250210	094000	153483350	49500	49500	49500	49500	1
711	20250210	093900	153433850	49600	49500	49600	49450	16
712	20250210	093800	152641650	49750	49750	49750	49500	20
713	20250210	093700	151648650	49450	49700	49800	49450	189
714	20250210	093600	142276850	49600	49650	49650	49600	24
715	20250210	093500	141086150	49800	49900	50000	49800	15
716	20250210	093400	140337350	49750	49350	49750	49350	111
717	20250210	093300	134838850	49350	49350	49350	49300	11
718	20250210	093200	134296350	49450	49450	49450	49450	0
719	20250210	093100	134296350	49450	49450	49450	49450	0
720	20250210	093000	134296350	49450	49450	49450	49450	1
721	20250210	092900	134246900	49550	49550	49550	49550	0
722	20250210	092800	134246900	49550	49550	49550	49550	0
723	20250210	092700	134246900	49550	49550	49550	49550	0
724	20250210	092600	134246900	49550	49550	49550	49550	0
725	20250210	092500	134246900	49550	49600	49600	49550	50
726	20250210	092400	131768850	49300	49300	49300	49300	4
727	20250210	092300	131571650	49350	49750	49750	49350	147
728	20250210	092200	124294200	49750	49750	49750	49750	0
729	20250210	092100	124294200	49750	49750	49750	49750	1
730	20250210	092000	124244450	49600	49550	49600	49550	27
731	20250210	091900	122905700	49300	49400	49400	49300	4
732	20250210	091800	122708300	49250	49250	49250	49250	4
733	20250210	091700	122511300	49550	49400	49550	49200	257
734	20250210	091600	109845250	49400	49300	49600	49300	11
735	20250210	091500	109301550	49300	49700	49700	49300	725
736	20250210	091400	73450300	49600	49600	49600	49600	222
737	20250210	091300	62439100	49700	49650	49700	49600	187
738	20250210	091200	53153450	49650	49900	49900	49650	79
739	20250210	091100	49219400	50000	50000	50000	50000	0
740	20250210	091000	49219400	50000	50200	50200	50000	222
741	20250210	090900	38106300	50400	50400	50400	50400	0
742	20250210	090800	38106300	50400	50200	50400	50200	165
743	20250210	090700	29811400	50100	50000	50100	50000	46
744	20250210	090600	27509000	49800	49800	49800	49800	1
745	20250210	090500	27459200	49800	49950	49950	49800	115
746	20250210	090400	21722300	49850	49850	49850	49850	1
747	20250210	090300	21672450	49800	49900	50000	49700	172
748	20250210	090200	13099400	49600	49600	49600	49600	0
749	20250210	090100	13099400	49600	49700	49900	49600	63
750	20250210	090000	9973500	49750	49900	49900	49700	200