KissMeData/170900/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	203300	865781100	50200	50200	50200	50200	685
3	20250211	203200	865781100	50200	50200	50200	50200	0
4	20250211	203100	865781100	50200	50200	50200	50200	0
5	20250211	203000	865781100	50200	50200	50200	50200	0
6	20250211	202900	865781100	50200	50200	50200	50200	0
7	20250211	202800	865781100	50200	50200	50200	50200	0
8	20250211	202700	865781100	50200	50200	50200	50200	0
9	20250211	202600	865781100	50200	50200	50200	50200	0
10	20250211	202500	865781100	50200	50200	50200	50200	0
11	20250211	202400	865781100	50200	50200	50200	50200	0
12	20250211	202300	865781100	50200	50200	50200	50200	0
13	20250211	202200	865781100	50200	50200	50200	50200	0
14	20250211	202100	865781100	50200	50200	50200	50200	0
15	20250211	202000	865781100	50200	50200	50200	50200	0
16	20250211	201900	865781100	50200	50200	50200	50200	0
17	20250211	201800	865781100	50200	50200	50200	50200	0
18	20250211	201700	865781100	50200	50200	50200	50200	0
19	20250211	201600	865781100	50200	50200	50200	50200	0
20	20250211	201500	865781100	50200	50200	50200	50200	0
21	20250211	201400	865781100	50200	50200	50200	50200	0
22	20250211	201300	865781100	50200	50200	50200	50200	0
23	20250211	201200	865781100	50200	50200	50200	50200	0
24	20250211	201100	865781100	50200	50200	50200	50200	0
25	20250211	201000	865781100	50200	50200	50200	50200	0
26	20250211	200900	865781100	50200	50200	50200	50200	0
27	20250211	200800	865781100	50200	50200	50200	50200	0
28	20250211	200700	865781100	50200	50200	50200	50200	0
29	20250211	200600	865781100	50200	50200	50200	50200	0
30	20250211	200500	865781100	50200	50200	50200	50200	0
31	20250211	200400	865781100	50200	50200	50200	50200	0
32	20250211	200300	865781100	50200	50200	50200	50200	685
33	20250211	200200	865781100	50200	50200	50200	50200	0
34	20250211	200100	865781100	50200	50200	50200	50200	0
35	20250211	200000	865781100	50200	50200	50200	50200	0
36	20250211	195900	865781100	50200	50200	50200	50200	0
37	20250211	195800	865781100	50200	50200	50200	50200	0
38	20250211	195700	865781100	50200	50200	50200	50200	0
39	20250211	195600	865781100	50200	50200	50200	50200	0
40	20250211	195500	865781100	50200	50200	50200	50200	0
41	20250211	195400	865781100	50200	50200	50200	50200	0
42	20250211	195300	865781100	50200	50200	50200	50200	0
43	20250211	195200	865781100	50200	50200	50200	50200	0
44	20250211	195100	865781100	50200	50200	50200	50200	0
45	20250211	195000	865781100	50200	50200	50200	50200	0
46	20250211	194900	865781100	50200	50200	50200	50200	0
47	20250211	194800	865781100	50200	50200	50200	50200	0
48	20250211	194700	865781100	50200	50200	50200	50200	0
49	20250211	194600	865781100	50200	50200	50200	50200	0
50	20250211	194500	865781100	50200	50200	50200	50200	0
51	20250211	194400	865781100	50200	50200	50200	50200	0
52	20250211	194300	865781100	50200	50200	50200	50200	0
53	20250211	194200	865781100	50200	50200	50200	50200	0
54	20250211	194100	865781100	50200	50200	50200	50200	0
55	20250211	194000	865781100	50200	50200	50200	50200	0
56	20250211	193900	865781100	50200	50200	50200	50200	0
57	20250211	193800	865781100	50200	50200	50200	50200	0
58	20250211	193700	865781100	50200	50200	50200	50200	0
59	20250211	193600	865781100	50200	50200	50200	50200	0
60	20250211	193500	865781100	50200	50200	50200	50200	0
61	20250211	193400	865781100	50200	50200	50200	50200	0
62	20250211	193300	865781100	50200	50200	50200	50200	685
63	20250211	193200	865781100	50200	50200	50200	50200	0
64	20250211	193100	865781100	50200	50200	50200	50200	0
65	20250211	193000	865781100	50200	50200	50200	50200	0
66	20250211	192900	865781100	50200	50200	50200	50200	0
67	20250211	192800	865781100	50200	50200	50200	50200	0
68	20250211	192700	865781100	50200	50200	50200	50200	0
69	20250211	192600	865781100	50200	50200	50200	50200	0
70	20250211	192500	865781100	50200	50200	50200	50200	0
71	20250211	192400	865781100	50200	50200	50200	50200	0
72	20250211	192300	865781100	50200	50200	50200	50200	0
73	20250211	192200	865781100	50200	50200	50200	50200	0
74	20250211	192100	865781100	50200	50200	50200	50200	0
75	20250211	192000	865781100	50200	50200	50200	50200	0
76	20250211	191900	865781100	50200	50200	50200	50200	0
77	20250211	191800	865781100	50200	50200	50200	50200	0
78	20250211	191700	865781100	50200	50200	50200	50200	0
79	20250211	191600	865781100	50200	50200	50200	50200	0
80	20250211	191500	865781100	50200	50200	50200	50200	0
81	20250211	191400	865781100	50200	50200	50200	50200	0
82	20250211	191300	865781100	50200	50200	50200	50200	0
83	20250211	191200	865781100	50200	50200	50200	50200	0
84	20250211	191100	865781100	50200	50200	50200	50200	0
85	20250211	191000	865781100	50200	50200	50200	50200	0
86	20250211	190900	865781100	50200	50200	50200	50200	0
87	20250211	190800	865781100	50200	50200	50200	50200	0
88	20250211	190700	865781100	50200	50200	50200	50200	0
89	20250211	190600	865781100	50200	50200	50200	50200	0
90	20250211	190500	865781100	50200	50200	50200	50200	0
91	20250211	190400	865781100	50200	50200	50200	50200	0
92	20250211	190300	865781100	50200	50200	50200	50200	685
93	20250211	190200	865781100	50200	50200	50200	50200	0
94	20250211	190100	865781100	50200	50200	50200	50200	0
95	20250211	190000	865781100	50200	50200	50200	50200	0
96	20250211	185900	865781100	50200	50200	50200	50200	0
97	20250211	185800	865781100	50200	50200	50200	50200	0
98	20250211	185700	865781100	50200	50200	50200	50200	0
99	20250211	185600	865781100	50200	50200	50200	50200	0
100	20250211	185500	865781100	50200	50200	50200	50200	0
101	20250211	185400	865781100	50200	50200	50200	50200	0
102	20250211	185300	865781100	50200	50200	50200	50200	0
103	20250211	185200	865781100	50200	50200	50200	50200	0
104	20250211	185100	865781100	50200	50200	50200	50200	0
105	20250211	185000	865781100	50200	50200	50200	50200	0
106	20250211	184900	865781100	50200	50200	50200	50200	0
107	20250211	184800	865781100	50200	50200	50200	50200	0
108	20250211	184700	865781100	50200	50200	50200	50200	0
109	20250211	184600	865781100	50200	50200	50200	50200	0
110	20250211	184500	865781100	50200	50200	50200	50200	0
111	20250211	184400	865781100	50200	50200	50200	50200	0
112	20250211	184300	865781100	50200	50200	50200	50200	0
113	20250211	184200	865781100	50200	50200	50200	50200	0
114	20250211	184100	865781100	50200	50200	50200	50200	0
115	20250211	184000	865781100	50200	50200	50200	50200	0
116	20250211	183900	865781100	50200	50200	50200	50200	0
117	20250211	183800	865781100	50200	50200	50200	50200	0
118	20250211	183700	865781100	50200	50200	50200	50200	0
119	20250211	183600	865781100	50200	50200	50200	50200	0
120	20250211	183500	865781100	50200	50200	50200	50200	0
121	20250211	183400	865781100	50200	50200	50200	50200	0
122	20250211	183300	865781100	50200	50200	50200	50200	685
123	20250211	183200	865781100	50200	50200	50200	50200	0
124	20250211	183100	865781100	50200	50200	50200	50200	0
125	20250211	183000	865781100	50200	50200	50200	50200	0
126	20250211	182900	865781100	50200	50200	50200	50200	0
127	20250211	182800	865781100	50200	50200	50200	50200	0
128	20250211	182700	865781100	50200	50200	50200	50200	0
129	20250211	182600	865781100	50200	50200	50200	50200	0
130	20250211	182500	865781100	50200	50200	50200	50200	0
131	20250211	182400	865781100	50200	50200	50200	50200	0
132	20250211	182300	865781100	50200	50200	50200	50200	0
133	20250211	182200	865781100	50200	50200	50200	50200	0
134	20250211	182100	865781100	50200	50200	50200	50200	0
135	20250211	182000	865781100	50200	50200	50200	50200	0
136	20250211	181900	865781100	50200	50200	50200	50200	0
137	20250211	181800	865781100	50200	50200	50200	50200	0
138	20250211	181700	865781100	50200	50200	50200	50200	0
139	20250211	181600	865781100	50200	50200	50200	50200	0
140	20250211	181500	865781100	50200	50200	50200	50200	0
141	20250211	181400	865781100	50200	50200	50200	50200	0
142	20250211	181300	865781100	50200	50200	50200	50200	0
143	20250211	181200	865781100	50200	50200	50200	50200	0
144	20250211	181100	865781100	50200	50200	50200	50200	0
145	20250211	181000	865781100	50200	50200	50200	50200	0
146	20250211	180900	865781100	50200	50200	50200	50200	0
147	20250211	180800	865781100	50200	50200	50200	50200	0
148	20250211	180700	865781100	50200	50200	50200	50200	0
149	20250211	180600	865781100	50200	50200	50200	50200	0
150	20250211	180500	865781100	50200	50200	50200	50200	0
151	20250211	180400	865781100	50200	50200	50200	50200	0
152	20250211	180300	865781100	50200	50200	50200	50200	685
153	20250211	180200	865781100	50200	50200	50200	50200	0
154	20250211	180100	865781100	50200	50200	50200	50200	0
155	20250211	180000	865781100	50200	50200	50200	50200	0
156	20250211	175900	865781100	50200	50200	50200	50200	0
157	20250211	175800	865781100	50200	50200	50200	50200	0
158	20250211	175700	865781100	50200	50200	50200	50200	0
159	20250211	175600	865781100	50200	50200	50200	50200	0
160	20250211	175500	865781100	50200	50200	50200	50200	0
161	20250211	175400	865781100	50200	50200	50200	50200	0
162	20250211	175300	865781100	50200	50200	50200	50200	0
163	20250211	175200	865781100	50200	50200	50200	50200	0
164	20250211	175100	865781100	50200	50200	50200	50200	0
165	20250211	175000	865781100	50200	50200	50200	50200	0
166	20250211	174900	865781100	50200	50200	50200	50200	0
167	20250211	174800	865781100	50200	50200	50200	50200	0
168	20250211	174700	865781100	50200	50200	50200	50200	0
169	20250211	174600	865781100	50200	50200	50200	50200	0
170	20250211	174500	865781100	50200	50200	50200	50200	0
171	20250211	174400	865781100	50200	50200	50200	50200	0
172	20250211	174300	865781100	50200	50200	50200	50200	0
173	20250211	174200	865781100	50200	50200	50200	50200	0
174	20250211	174100	865781100	50200	50200	50200	50200	0
175	20250211	174000	865781100	50200	50200	50200	50200	0
176	20250211	173900	865781100	50200	50200	50200	50200	0
177	20250211	173800	865781100	50200	50200	50200	50200	0
178	20250211	173700	865781100	50200	50200	50200	50200	0
179	20250211	173600	865781100	50200	50200	50200	50200	0
180	20250211	173500	865781100	50200	50200	50200	50200	0
181	20250211	173400	865781100	50200	50200	50200	50200	0
182	20250211	173300	865781100	50200	50200	50200	50200	685
183	20250211	173200	865781100	50200	50200	50200	50200	0
184	20250211	173100	865781100	50200	50200	50200	50200	0
185	20250211	173000	865781100	50200	50200	50200	50200	0
186	20250211	172900	865781100	50200	50200	50200	50200	0
187	20250211	172800	865781100	50200	50200	50200	50200	0
188	20250211	172700	865781100	50200	50200	50200	50200	0
189	20250211	172600	865781100	50200	50200	50200	50200	0
190	20250211	172500	865781100	50200	50200	50200	50200	0
191	20250211	172400	865781100	50200	50200	50200	50200	0
192	20250211	172300	865781100	50200	50200	50200	50200	0
193	20250211	172200	865781100	50200	50200	50200	50200	0
194	20250211	172100	865781100	50200	50200	50200	50200	0
195	20250211	172000	865781100	50200	50200	50200	50200	0
196	20250211	171900	865781100	50200	50200	50200	50200	0
197	20250211	171800	865781100	50200	50200	50200	50200	0
198	20250211	171700	865781100	50200	50200	50200	50200	0
199	20250211	171600	865781100	50200	50200	50200	50200	0
200	20250211	171500	865781100	50200	50200	50200	50200	0
201	20250211	171400	865781100	50200	50200	50200	50200	0
202	20250211	171300	865781100	50200	50200	50200	50200	0
203	20250211	171200	865781100	50200	50200	50200	50200	0
204	20250211	171100	865781100	50200	50200	50200	50200	0
205	20250211	171000	865781100	50200	50200	50200	50200	0
206	20250211	170900	865781100	50200	50200	50200	50200	0
207	20250211	170800	865781100	50200	50200	50200	50200	0
208	20250211	170700	865781100	50200	50200	50200	50200	0
209	20250211	170600	865781100	50200	50200	50200	50200	0
210	20250211	170500	865781100	50200	50200	50200	50200	0
211	20250211	170400	865781100	50200	50200	50200	50200	0
212	20250211	170300	865781100	50200	50200	50200	50200	685
213	20250211	170200	865781100	50200	50200	50200	50200	0
214	20250211	170100	865781100	50200	50200	50200	50200	0
215	20250211	170000	865781100	50200	50200	50200	50200	0
216	20250211	165900	865781100	50200	50200	50200	50200	0
217	20250211	165800	865781100	50200	50200	50200	50200	0
218	20250211	165700	865781100	50200	50200	50200	50200	0
219	20250211	165600	865781100	50200	50200	50200	50200	0
220	20250211	165500	865781100	50200	50200	50200	50200	0
221	20250211	165400	865781100	50200	50200	50200	50200	0
222	20250211	165300	865781100	50200	50200	50200	50200	0
223	20250211	165200	865781100	50200	50200	50200	50200	0
224	20250211	165100	865781100	50200	50200	50200	50200	0
225	20250211	165000	865781100	50200	50200	50200	50200	0
226	20250211	164900	865781100	50200	50200	50200	50200	0
227	20250211	164800	865781100	50200	50200	50200	50200	0
228	20250211	164700	865781100	50200	50200	50200	50200	0
229	20250211	164600	865781100	50200	50200	50200	50200	0
230	20250211	164500	865781100	50200	50200	50200	50200	0
231	20250211	164400	865781100	50200	50200	50200	50200	0
232	20250211	164300	865781100	50200	50200	50200	50200	0
233	20250211	164200	865781100	50200	50200	50200	50200	0
234	20250211	164100	865781100	50200	50200	50200	50200	0
235	20250211	164000	865781100	50200	50200	50200	50200	0
236	20250211	163900	865781100	50200	50200	50200	50200	0
237	20250211	163800	865781100	50200	50200	50200	50200	0
238	20250211	163700	865781100	50200	50200	50200	50200	0
239	20250211	163600	865781100	50200	50200	50200	50200	0
240	20250211	163500	865781100	50200	50200	50200	50200	0
241	20250211	163400	865781100	50200	50200	50200	50200	0
242	20250211	163300	865781100	50200	50200	50200	50200	685
243	20250211	163200	865781100	50200	50200	50200	50200	0
244	20250211	163100	865781100	50200	50200	50200	50200	0
245	20250211	163000	865781100	50200	50200	50200	50200	0
246	20250211	162900	865781100	50200	50200	50200	50200	0
247	20250211	162800	865781100	50200	50200	50200	50200	0
248	20250211	162700	865781100	50200	50200	50200	50200	0
249	20250211	162600	865781100	50200	50200	50200	50200	0
250	20250211	162500	865781100	50200	50200	50200	50200	0
251	20250211	162400	865781100	50200	50200	50200	50200	0
252	20250211	162300	865781100	50200	50200	50200	50200	0
253	20250211	162200	865781100	50200	50200	50200	50200	0
254	20250211	162100	865781100	50200	50200	50200	50200	0
255	20250211	162000	865781100	50200	50200	50200	50200	0
256	20250211	161900	865781100	50200	50200	50200	50200	0
257	20250211	161800	865781100	50200	50200	50200	50200	0
258	20250211	161700	865781100	50200	50200	50200	50200	0
259	20250211	161600	865781100	50200	50200	50200	50200	0
260	20250211	161500	865781100	50200	50200	50200	50200	0
261	20250211	161400	865781100	50200	50200	50200	50200	0
262	20250211	161300	865781100	50200	50200	50200	50200	0
263	20250211	161200	865781100	50200	50200	50200	50200	0
264	20250211	161100	865781100	50200	50200	50200	50200	0
265	20250211	161000	865781100	50200	50200	50200	50200	0
266	20250211	160900	865781100	50200	50200	50200	50200	0
267	20250211	160800	865781100	50200	50200	50200	50200	0
268	20250211	160700	865781100	50200	50200	50200	50200	0
269	20250211	160600	865781100	50200	50200	50200	50200	0
270	20250211	160500	865781100	50200	50200	50200	50200	0
271	20250211	160400	865781100	50200	50200	50200	50200	0
272	20250211	160300	865781100	50200	50200	50200	50200	685
273	20250211	160200	865781100	50200	50200	50200	50200	0
274	20250211	160100	865781100	50200	50200	50200	50200	0
275	20250211	160000	865781100	50200	50200	50200	50200	0
276	20250211	155900	865781100	50200	50200	50200	50200	0
277	20250211	155800	865781100	50200	50200	50200	50200	0
278	20250211	155700	865781100	50200	50200	50200	50200	0
279	20250211	155600	865781100	50200	50200	50200	50200	0
280	20250211	155500	865781100	50200	50200	50200	50200	0
281	20250211	155400	865781100	50200	50200	50200	50200	0
282	20250211	155300	865781100	50200	50200	50200	50200	0
283	20250211	155200	865781100	50200	50200	50200	50200	0
284	20250211	155100	865781100	50200	50200	50200	50200	0
285	20250211	155000	865781100	50200	50200	50200	50200	0
286	20250211	154900	865781100	50200	50200	50200	50200	0
287	20250211	154800	865781100	50200	50200	50200	50200	0
288	20250211	154700	865781100	50200	50200	50200	50200	0
289	20250211	154600	865781100	50200	50200	50200	50200	0
290	20250211	154500	865781100	50200	50200	50200	50200	0
291	20250211	154400	865781100	50200	50200	50200	50200	0
292	20250211	154300	865781100	50200	50200	50200	50200	0
293	20250211	154200	865781100	50200	50200	50200	50200	0
294	20250211	154100	865781100	50200	50200	50200	50200	0
295	20250211	154000	865781100	50200	50200	50200	50200	0
296	20250211	153900	865781100	50200	50200	50200	50200	0
297	20250211	153800	865781100	50200	50200	50200	50200	0
298	20250211	153700	865781100	50200	50200	50200	50200	0
299	20250211	153600	865781100	50200	50200	50200	50200	0
300	20250211	153500	865781100	50200	50200	50200	50200	0
301	20250211	153400	865781100	50200	50200	50200	50200	0
302	20250211	153300	865781100	50200	50200	50200	50200	685
303	20250211	153200	865781100	50200	50200	50200	50200	0
304	20250211	153100	865781100	50200	50200	50200	50200	0
305	20250211	153000	865781100	50200	50200	50200	50200	685
306	20250211	152900	831394100	50200	50200	50200	50200	0
307	20250211	152800	831394100	50200	50200	50200	50200	0
308	20250211	152700	831394100	50200	50200	50200	50200	0
309	20250211	152600	831394100	50200	50200	50200	50200	0
310	20250211	152500	831394100	50200	50200	50200	50200	0
311	20250211	152400	831394100	50200	50200	50200	50200	0
312	20250211	152300	831394100	50200	50200	50200	50200	0
313	20250211	152200	831394100	50200	50200	50200	50200	0
314	20250211	152100	831394100	50200	50200	50200	50200	0
315	20250211	152000	831394100	50200	50200	50200	50200	0
316	20250211	151900	831394100	50200	50100	50200	50100	51
317	20250211	151800	828836900	50100	50100	50200	50100	108
318	20250211	151700	823416100	50200	50100	50200	50100	20
319	20250211	151600	822413700	50100	50100	50200	50100	43
320	20250211	151500	820259100	50100	50100	50100	50100	23
321	20250211	151400	819106800	50100	50100	50200	50100	24
322	20250211	151300	817903700	50100	50100	50200	50100	25
323	20250211	151200	816651000	50200	50100	50200	50100	42
324	20250211	151100	814546700	50100	50100	50200	50100	19
325	20250211	151000	813594600	50200	50100	50200	50100	24
326	20250211	150900	812392000	50200	50200	50300	50100	146
327	20250211	150800	805066500	50200	50200	50300	50200	27
328	20250211	150700	803711000	50200	50200	50300	50100	241
329	20250211	150600	791614400	50200	50200	50200	50200	24
330	20250211	150500	790409600	50200	50300	50300	50200	39
331	20250211	150400	788449100	50200	50300	50300	50200	17
332	20250211	150300	787595500	50200	50300	50300	50100	82
333	20250211	150200	783472800	50100	50200	50400	50100	466
334	20250211	150100	760073500	50200	50300	50300	50200	19
335	20250211	150000	759119600	50200	50200	50300	50200	9
336	20250211	145900	758667700	50200	50200	50300	50200	19
337	20250211	145800	757713200	50200	50200	50300	50200	106
338	20250211	145700	752383100	50300	50200	50300	50200	15
339	20250211	145600	751629400	50200	50200	50300	50200	23
340	20250211	145500	750474000	50200	50300	50300	50200	18
341	20250211	145400	749570000	50200	50200	50300	50200	29
342	20250211	145300	748113600	50200	50200	50300	50200	33
343	20250211	145200	746455800	50200	50300	50300	50200	17
344	20250211	145100	745601700	50200	50300	50300	50200	70
345	20250211	145000	742081700	50300	50300	50300	50200	11
346	20250211	144900	741528600	50200	50300	50300	50200	70
347	20250211	144800	738009200	50200	50300	50300	50100	60
348	20250211	144700	734996600	50200	50200	50400	50100	73
349	20250211	144600	731331800	50100	50200	50200	50100	158
350	20250211	144500	723402100	50200	50100	50400	50100	235
351	20250211	144400	711594500	50200	50200	50200	50100	10
352	20250211	144300	711092600	50100	50100	50200	50100	8
353	20250211	144200	710691500	50100	50100	50200	50100	16
354	20250211	144100	709889300	50100	50100	50200	50100	94
355	20250211	144000	705178100	50200	50100	50200	50100	9
356	20250211	143900	704726500	50100	50200	50200	50100	20
357	20250211	143800	703723100	50200	50200	50200	50100	58
358	20250211	143700	700815200	50100	50100	50200	50100	70
359	20250211	143600	697307900	50200	50200	50200	50100	11
360	20250211	143500	696755900	50200	50100	50200	50100	9
361	20250211	143400	696304300	50100	50200	50200	50100	9
362	20250211	143300	695852700	50200	50200	50200	50100	14
363	20250211	143200	695150000	50100	50200	50200	50100	53
364	20250211	143100	692490800	50100	50100	50200	50100	15
365	20250211	143000	691739200	50200	50100	50200	50100	23
366	20250211	142900	690585100	50100	50100	50200	50100	222
367	20250211	142800	679462100	50200	50100	50200	50100	99
368	20250211	142700	674501500	50100	50100	50200	50100	24
369	20250211	142600	673298400	50100	50100	50200	50100	34
370	20250211	142500	671594100	50100	50100	50100	50100	37
371	20250211	142400	669740400	50100	50100	50200	50100	28
372	20250211	142300	668336700	50100	50100	50200	50100	57
373	20250211	142200	665479500	50100	50100	50200	50100	41
374	20250211	142100	663425300	50100	50100	50200	50100	7
375	20250211	142000	663074200	50200	50200	50200	50100	60
376	20250211	141900	660066300	50200	50200	50200	50100	45
377	20250211	141800	657809600	50300	50200	50300	50200	3
378	20250211	141700	657658900	50200	50200	50300	50100	56
379	20250211	141600	654847700	50300	50200	50300	50200	50
380	20250211	141500	652337500	50200	50200	50300	50200	12
381	20250211	141400	651735000	50300	50200	50300	50200	10
382	20250211	141300	651232900	50300	50200	50300	50100	33
383	20250211	141200	649575500	50200	50200	50200	50100	55
384	20250211	141100	646815900	50100	50200	50200	50100	50
385	20250211	141000	644306600	50200	50200	50200	50200	51
386	20250211	140900	641746400	50100	50100	50200	50100	56
387	20250211	140800	638937200	50100	50200	50200	50100	41
388	20250211	140700	636882700	50100	50200	50200	50100	38
389	20250211	140600	634978800	50200	50200	50200	50100	48
390	20250211	140500	632573000	50200	50200	50200	50100	46
391	20250211	140400	630265900	50200	50200	50200	50100	29
392	20250211	140300	628812100	50200	50200	50300	50200	6
393	20250211	140200	628510800	50300	50100	50300	50100	79
394	20250211	140100	624544300	50300	50200	50300	50100	43
395	20250211	140000	622386200	50100	50300	50300	50100	38
396	20250211	135900	620481400	50200	50200	50200	50100	51
397	20250211	135800	617921700	50300	50200	50300	50200	16
398	20250211	135700	617118200	50200	50300	50300	50200	36
399	20250211	135600	615310900	50300	50300	50400	50300	4
400	20250211	135500	615109600	50200	50300	50400	50200	113
401	20250211	135400	609426600	50300	50300	50300	50200	3
402	20250211	135300	609275800	50200	50200	50300	50200	62
403	20250211	135200	606158100	50200	50200	50300	50200	5
404	20250211	135100	605906900	50200	50100	50200	50100	32
405	20250211	135000	604300700	50100	50100	50200	50100	124
406	20250211	134900	598081100	50100	50100	50100	50100	40
407	20250211	134800	596077100	50100	50100	50200	50100	21
408	20250211	134700	595024400	50200	50100	50200	50100	20
409	20250211	134600	594021500	50100	50200	50200	50100	28
410	20250211	134500	592616800	50200	50200	50200	50100	119
411	20250211	134400	586644900	50100	50200	50200	50100	40
412	20250211	134300	584640300	50200	50100	50200	50100	43
413	20250211	134200	582484700	50200	50200	50200	50100	52
414	20250211	134100	579876700	50200	50100	50200	50100	60
415	20250211	134000	576867600	50100	50300	50300	50100	39
416	20250211	133900	574912500	50200	50200	50200	50100	1185
417	20250211	133800	515438500	50200	50300	50300	50200	9
418	20250211	133700	514986600	50200	50200	50200	50200	55
419	20250211	133600	512225600	50300	50200	50300	50200	3
420	20250211	133500	512074800	50200	50300	50300	50200	14
421	20250211	133400	511371700	50200	50300	50300	50200	221
422	20250211	133300	500257500	50300	50200	50300	50200	115
423	20250211	133200	494474400	50400	50200	50400	50200	33
424	20250211	133100	492816100	50200	50300	50300	50200	39
425	20250211	133000	490858200	50200	50400	50400	50200	46
426	20250211	132900	488548700	50400	50300	50400	50300	21
427	20250211	132800	487492200	50300	50300	50300	50300	33
428	20250211	132700	485832300	50200	50300	50300	50200	199
429	20250211	132600	475824900	50600	50400	50600	50400	22
430	20250211	132500	474714100	50400	50300	50400	50300	6
431	20250211	132400	474412100	50300	50300	50300	50300	2
432	20250211	132300	474311500	50300	50300	50400	50300	25
433	20250211	132200	473053900	50400	50300	50400	50300	18
434	20250211	132100	472148400	50300	50400	50400	50300	6
435	20250211	132000	471846400	50300	50300	50300	50300	15
436	20250211	131900	471091900	50400	50300	50400	50300	3
437	20250211	131800	470940900	50300	50400	50400	50300	12
438	20250211	131700	470337000	50500	50500	50500	50500	0
439	20250211	131600	470337000	50500	50300	50500	50300	2
440	20250211	131500	470236200	50300	50400	50400	50300	91
441	20250211	131400	465656700	50600	50300	50600	50300	25
442	20250211	131300	464395400	50300	50200	50300	50200	20
443	20250211	131200	463389600	50200	50300	50300	50200	143
444	20250211	131100	456198200	50300	50300	50400	50300	21
445	20250211	131000	455141800	50400	50400	50400	50300	4
446	20250211	130900	454940300	50400	50400	50400	50400	2
447	20250211	130800	454839500	50300	50500	50500	50300	11
448	20250211	130700	454286000	50300	50400	50400	50300	29
449	20250211	130600	452824800	50400	50400	50400	50400	3
450	20250211	130500	452673600	50400	50400	50400	50300	42
451	20250211	130400	450557300	50500	50400	50500	50400	7
452	20250211	130300	450204400	50400	50500	50500	50400	10
453	20250211	130200	449700100	50400	50300	50400	50300	17
454	20250211	130100	448844200	50300	50400	50500	50300	33
455	20250211	130000	447181200	50300	50400	50400	50300	3
456	20250211	125900	447030100	50400	50400	50500	50300	13
457	20250211	125800	446375000	50300	50300	50300	50300	9
458	20250211	125700	445922300	50300	50300	50400	50300	18
459	20250211	125600	445016100	50300	50400	50400	50300	3
460	20250211	125500	444865100	50500	50300	50500	50300	10
461	20250211	125400	444361600	50300	50400	50400	50300	40
462	20250211	125300	442346100	50300	50300	50300	50300	1
463	20250211	125200	442295800	50400	50400	50400	50300	12
464	20250211	125100	441691900	50400	50400	50400	50300	11
465	20250211	125000	441137700	50300	50300	50300	50300	1
466	20250211	124900	441087400	50400	50300	50400	50300	8
467	20250211	124800	440684900	50400	50300	50400	50300	6
468	20250211	124700	440382800	50400	50400	50400	50400	0
469	20250211	124600	440382800	50400	50400	50400	50400	1
470	20250211	124500	440332400	50400	50300	50400	50300	14
471	20250211	124400	439627600	50300	50400	50500	50300	63
472	20250211	124300	436453100	50300	50300	50400	50300	12
473	20250211	124200	435849300	50400	50300	50400	50300	11
474	20250211	124100	435295800	50300	50300	50300	50300	9
475	20250211	124000	434843100	50400	50400	50400	50400	4
476	20250211	123900	434641500	50300	50400	50400	50300	5
477	20250211	123800	434389700	50300	50300	50300	50300	9
478	20250211	123700	433937000	50500	50300	50500	50300	5
479	20250211	123600	433685000	50200	50200	50200	50200	8
480	20250211	123500	433283400	50200	50200	50300	50200	17
481	20250211	123400	432429100	50200	50200	50300	50200	124
482	20250211	123300	426203600	50200	50300	50300	50200	44
483	20250211	123200	423990500	50300	50300	50300	50300	2
484	20250211	123100	423889900	50200	50300	50300	50200	30
485	20250211	123000	422383300	50300	50300	50300	50300	1
486	20250211	122900	422333000	50300	50300	50300	50300	3
487	20250211	122800	422182100	50200	50200	50200	50200	22
488	20250211	122700	421077700	50200	50300	50300	50200	4
489	20250211	122600	420876600	50300	50200	50300	50200	3
490	20250211	122500	420725800	50300	50200	50300	50200	10
491	20250211	122400	420223700	50200	50300	50300	50200	11
492	20250211	122300	419671400	50300	50300	50300	50300	1
493	20250211	122200	419621100	50200	50300	50300	50200	4
494	20250211	122100	419420000	50200	50200	50200	50200	15
495	20250211	122000	418667000	50200	50200	50300	50200	26
496	20250211	121900	417360500	50200	50300	50300	50200	73
497	20250211	121800	413695800	50300	50300	50300	50200	16
498	20250211	121700	412892000	50200	50200	50300	50200	14
499	20250211	121600	412189000	50300	50300	50300	50300	0
500	20250211	121500	412189000	50300	50200	50300	50200	10
501	20250211	121400	411686900	50300	50200	50300	50200	13
502	20250211	121300	411033900	50200	50200	50300	50200	13
503	20250211	121200	410380300	50300	50300	50300	50300	1
504	20250211	121100	410330000	50200	50300	50300	50200	14
505	20250211	121000	409625900	50200	50300	50300	50200	3
506	20250211	120900	409475200	50400	50400	50400	50400	1
507	20250211	120800	409424800	50200	50300	50300	50200	11
508	20250211	120700	408871700	50300	50300	50300	50200	9
509	20250211	120600	408419200	50200	50200	50300	50200	8
510	20250211	120500	408017500	50200	50400	50400	50200	12
511	20250211	120400	407412900	50200	50200	50300	50200	10
512	20250211	120300	406910800	50200	50400	50400	50200	27
513	20250211	120200	405552600	50300	50200	50300	50200	31
514	20250211	120100	403993500	50300	50300	50300	50200	18
515	20250211	120000	403088200	50300	50300	50300	50200	18
516	20250211	115900	402183900	50300	50300	50300	50300	1
517	20250211	115800	402133600	50200	50200	50200	50200	8
518	20250211	115700	401732000	50200	50300	50300	50200	4
519	20250211	115600	401531000	50200	50300	50300	50200	24
520	20250211	115500	400324700	50200	50200	50300	50200	12
521	20250211	115400	399721300	50200	50200	50200	50200	11
522	20250211	115300	399169100	50300	50300	50300	50200	13
523	20250211	115200	398515900	50200	50200	50300	50200	25
524	20250211	115100	397258700	50300	50300	50300	50300	1
525	20250211	115000	397208400	50300	50300	50300	50200	3
526	20250211	114900	397057600	50200	50300	50300	50200	260
527	20250211	114800	383983300	50300	50200	50400	50200	58
528	20250211	114700	381066700	50200	50200	50300	50200	8
529	20250211	114600	380664600	50200	50200	50200	50200	8
530	20250211	114500	380263000	50300	50400	50400	50200	20
531	20250211	114400	379256900	50300	50300	50300	50200	15
532	20250211	114300	378503700	50200	50200	50300	50200	90
533	20250211	114200	373978700	50200	50300	50300	50200	18
534	20250211	114100	373074500	50300	50300	50300	50300	3
535	20250211	114000	372923600	50200	50200	50300	50200	4
536	20250211	113900	372722700	50200	50200	50200	50200	6
537	20250211	113800	372421500	50200	50300	50400	50200	11
538	20250211	113700	371869000	50400	50200	50400	50200	60
539	20250211	113600	368856700	50200	50200	50300	50200	9
540	20250211	113500	368404800	50200	50200	50400	50200	3
541	20250211	113400	368254000	50200	50400	50400	50200	9
542	20250211	113300	367801900	50400	50200	50400	50200	15
543	20250211	113200	367048700	50200	50300	50300	50200	4
544	20250211	113100	366847700	50300	50200	50300	50200	11
545	20250211	113000	366295400	50200	50300	50300	50200	5
546	20250211	112900	366044100	50200	50300	50300	50200	20
547	20250211	112800	365039000	50400	50400	50400	50400	1
548	20250211	112700	364988600	50300	50300	50300	50300	1
549	20250211	112600	364938300	50400	50300	50400	50200	43
550	20250211	112500	362775800	50200	50200	50200	50200	0
551	20250211	112400	362775800	50200	50200	50300	50200	26
552	20250211	112300	361469600	50200	50300	50300	50200	7
553	20250211	112200	361117900	50300	50300	50300	50300	3
554	20250211	112100	360967000	50300	50200	50300	50200	10
555	20250211	112000	360464900	50300	50400	50400	50300	4
556	20250211	111900	360263600	50400	50400	50400	50200	24
557	20250211	111800	359054400	50200	50300	50300	50200	141
558	20250211	111700	351974200	50200	50400	50400	50200	17
559	20250211	111600	351117800	50200	50400	50400	50200	37
560	20250211	111500	349255600	50200	50300	50400	50200	5
561	20250211	111400	349004100	50200	50300	50300	50200	8
562	20250211	111300	348602400	50200	50200	50400	50200	3
563	20250211	111200	348451600	50200	50400	50400	50200	9
564	20250211	111100	347999400	50400	50300	50400	50200	11
565	20250211	111000	347446500	50200	50200	50200	50200	4
566	20250211	110900	347245700	50200	50200	50200	50200	6
567	20250211	110800	346944500	50200	50400	50400	50200	3
568	20250211	110700	346793500	50200	50200	50300	50200	15
569	20250211	110600	346039800	50300	50200	50300	50200	62
570	20250211	110500	342923200	50200	50200	50200	50200	1
571	20250211	110400	342873000	50400	50400	50400	50200	18
572	20250211	110300	341968800	50200	50200	50200	50200	1
573	20250211	110200	341918600	50200	50400	50400	50200	271
574	20250211	110100	328290300	50300	50600	50600	50300	2
575	20250211	110000	328189400	50600	50600	50600	50300	10
576	20250211	105900	327683700	50300	50400	50400	50300	32
577	20250211	105800	326073400	50300	50600	50600	50300	21
578	20250211	105700	325013800	50600	50600	50600	50600	5
579	20250211	105600	324760800	50600	50400	50600	50300	17
580	20250211	105500	323903200	50300	50600	50700	50300	46
581	20250211	105400	321584300	50600	50400	50600	50300	16
582	20250211	105300	320778400	50600	50700	50700	50300	766
583	20250211	105200	282178700	50400	50700	50700	50400	47
584	20250211	105100	279808700	50700	50400	50700	50400	25
585	20250211	105000	278545600	50400	50500	50700	50400	37
586	20250211	104900	276679200	50400	50700	50700	50400	8
587	20250211	104800	276274700	50400	50500	50700	50400	10
588	20250211	104700	275768700	50400	50500	50600	50400	34
589	20250211	104600	274053800	50500	50500	50500	50400	11
590	20250211	104500	273498600	50500	50400	50600	50400	20
591	20250211	104400	272489100	50400	50600	50600	50400	6
592	20250211	104300	272185700	50600	50600	50600	50400	7
593	20250211	104200	271832300	50600	50600	50600	50600	7
594	20250211	104100	271478100	50400	50500	50700	50400	15
595	20250211	104000	270719600	50700	50500	50700	50500	6
596	20250211	103900	270415600	50400	50600	50600	50400	25
597	20250211	103800	269154200	50600	50600	50600	50600	5
598	20250211	103700	268901200	50400	50600	50600	50400	270
599	20250211	103600	255269300	50500	50500	50700	50500	18
600	20250211	103500	254359300	50700	50600	50700	50600	7
601	20250211	103400	254004500	50500	50700	50700	50500	20
602	20250211	103300	252992700	50500	50700	50700	50500	8
603	20250211	103200	252587700	50500	50500	50700	50500	122
604	20250211	103100	246426400	50500	50500	50700	50500	24
605	20250211	103000	245211800	50700	50700	50700	50500	17
606	20250211	102900	244350500	50600	50700	50700	50600	10
607	20250211	102800	243843600	50700	50700	50700	50700	4
608	20250211	102700	243640800	50500	50700	50700	50500	10
609	20250211	102600	243134800	50700	50600	50700	50500	8
610	20250211	102500	242730100	50600	50600	50700	50600	11
611	20250211	102400	242173100	50700	50600	50700	50600	15
612	20250211	102300	241413700	50500	50700	50700	50500	9
613	20250211	102200	240958100	50700	50600	50700	50500	21
614	20250211	102100	239896800	50600	50700	50700	50600	7
615	20250211	102000	239542400	50700	50700	50700	50600	6
616	20250211	101900	239238300	50700	50500	50700	50500	24
617	20250211	101800	238024500	50500	50700	50700	50500	6
618	20250211	101700	237720700	50700	50700	50700	50700	6
619	20250211	101600	237416500	50700	50700	50700	50500	12
620	20250211	101500	236809300	50700	50700	50700	50700	5
621	20250211	101400	236555800	50700	50700	50700	50700	7
622	20250211	101300	236200900	50500	50700	50700	50500	10
623	20250211	101200	235694800	50500	50700	50800	50500	15
624	20250211	101100	234935100	50600	50500	50600	50500	6
625	20250211	101000	234631600	50600	50600	50600	50600	8
626	20250211	100900	234226800	50700	50600	50700	50500	149
627	20250211	100800	226688400	50600	50600	50600	50500	13
628	20250211	100700	226031100	50600	50600	50600	50600	10
629	20250211	100600	225525100	50600	50600	50600	50500	21
630	20250211	100500	224464000	50400	50600	50600	50400	12
631	20250211	100400	223858200	50600	50600	50600	50500	8
632	20250211	100300	223453500	50600	50500	50600	50400	8
633	20250211	100200	223049000	50400	50500	50600	50400	11
634	20250211	100100	222493200	50500	50500	50500	50400	192
635	20250211	100000	212800800	50500	50500	50500	50400	49
636	20250211	095900	210328100	50500	50500	50500	50400	484
637	20250211	095800	185894500	50500	50600	50600	50500	58
638	20250211	095700	182964800	50500	50500	50600	50500	44
639	20250211	095600	180742000	50600	50500	50600	50500	20
640	20250211	095500	179731400	50500	50600	50600	50500	42
641	20250211	095400	177608800	50600	50600	50800	50500	290
642	20250211	095300	162935700	50600	50600	50800	50600	31
643	20250211	095200	161364000	50600	50700	50900	50600	171
644	20250211	095100	152694800	50700	50900	50900	50700	13
645	20250211	095000	152034900	50900	50700	50900	50700	45
646	20250211	094900	149752900	50800	50700	50800	50700	201
647	20250211	094800	139562000	50900	50900	50900	50900	7
648	20250211	094700	139205700	50900	50800	50900	50700	36
649	20250211	094600	137378700	50800	50800	50800	50800	8
650	20250211	094500	136972300	50700	50700	50900	50700	20
651	20250211	094400	135957200	50700	50800	50800	50700	16
652	20250211	094300	135145100	50800	50800	50900	50700	70
653	20250211	094200	131592400	50800	50800	51000	50800	37
654	20250211	094100	129711000	51000	50900	51000	50800	26
655	20250211	094000	128387700	50900	50900	50900	50900	6
656	20250211	093900	128082300	50900	50800	50900	50800	28
657	20250211	093800	126657700	50800	50800	50800	50700	121
658	20250211	093700	120519700	50800	50800	50800	50800	62
659	20250211	093600	117370100	50900	50800	50900	50800	38
660	20250211	093500	115439300	50800	50900	50900	50600	101
661	20250211	093400	110318200	50900	50800	50900	50800	21
662	20250211	093300	109250900	50900	50800	50900	50800	36
663	20250211	093200	107422000	50800	50600	50800	50600	34
664	20250211	093100	105700000	50800	50600	50800	50600	7
665	20250211	093000	105344600	50700	50600	50700	50600	547
666	20250211	092900	77640500	50700	50700	50700	50700	5
667	20250211	092800	77387000	50700	50800	50800	50700	6
668	20250211	092700	77082600	50700	50800	50800	50700	13
669	20250211	092600	76422300	50800	50800	50800	50800	5
670	20250211	092500	76168300	50800	50600	50800	50600	9
671	20250211	092400	75711500	50800	50800	50800	50800	5
672	20250211	092300	75457500	50800	50800	50800	50800	8
673	20250211	092200	75051100	50700	50700	50700	50700	0
674	20250211	092100	75051100	50700	50700	50700	50700	219
675	20250211	092000	63947800	50800	50800	50800	50800	1
676	20250211	091900	63897000	50700	50700	50700	50700	126
677	20250211	091800	57508800	50600	50700	50700	50600	55
678	20250211	091700	54721000	50700	50700	50700	50700	82
679	20250211	091600	50563600	50700	50800	50800	50700	14
680	20250211	091500	49853700	50800	50900	50900	50800	113
681	20250211	091400	44112900	50800	51000	51000	50800	254
682	20250211	091300	31178100	51000	50900	51000	50900	7
683	20250211	091200	30821200	51000	51000	51000	51000	75
684	20250211	091100	26996200	51000	51100	51100	51000	22
685	20250211	091000	25873800	51100	51000	51100	51000	24
686	20250211	090900	24649400	51100	51000	51100	51000	10
687	20250211	090800	24139000	51000	51100	51100	51000	6
688	20250211	090700	23832800	51000	51000	51000	51000	0
689	20250211	090600	23832800	51000	51000	51000	51000	69
690	20250211	090500	20313800	51100	51100	51200	51100	153
691	20250211	090400	12495400	51100	51100	51100	51100	0
692	20250211	090300	12495400	51100	51100	51100	51100	2
693	20250211	090200	12393200	51100	51100	51100	51100	3
694	20250211	090100	12239900	51100	51100	51100	51100	8
695	20250211	090000	11831100	51100	51500	51500	51100	230