KissMeData/037710/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	192200	389070100	29600	29600	29600	29600	1574
3	20250206	192100	389070100	29600	29600	29600	29600	0
4	20250206	192000	389070100	29600	29600	29600	29600	0
5	20250206	191900	389070100	29600	29600	29600	29600	0
6	20250206	191800	389070100	29600	29600	29600	29600	0
7	20250206	191700	389070100	29600	29600	29600	29600	0
8	20250206	191600	389070100	29600	29600	29600	29600	0
9	20250206	191500	389070100	29600	29600	29600	29600	0
10	20250206	191400	389070100	29600	29600	29600	29600	0
11	20250206	191300	389070100	29600	29600	29600	29600	0
12	20250206	191200	389070100	29600	29600	29600	29600	0
13	20250206	191100	389070100	29600	29600	29600	29600	0
14	20250206	191000	389070100	29600	29600	29600	29600	0
15	20250206	190900	389070100	29600	29600	29600	29600	0
16	20250206	190800	389070100	29600	29600	29600	29600	0
17	20250206	190700	389070100	29600	29600	29600	29600	0
18	20250206	190600	389070100	29600	29600	29600	29600	0
19	20250206	190500	389070100	29600	29600	29600	29600	0
20	20250206	190400	389070100	29600	29600	29600	29600	0
21	20250206	190300	389070100	29600	29600	29600	29600	0
22	20250206	190200	389070100	29600	29600	29600	29600	0
23	20250206	190100	389070100	29600	29600	29600	29600	0
24	20250206	190000	389070100	29600	29600	29600	29600	0
25	20250206	185900	389070100	29600	29600	29600	29600	0
26	20250206	185800	389070100	29600	29600	29600	29600	0
27	20250206	185700	389070100	29600	29600	29600	29600	0
28	20250206	185600	389070100	29600	29600	29600	29600	0
29	20250206	185500	389070100	29600	29600	29600	29600	0
30	20250206	185400	389070100	29600	29600	29600	29600	0
31	20250206	185300	389070100	29600	29600	29600	29600	0
32	20250206	185200	389070100	29600	29600	29600	29600	1574
33	20250206	185100	389070100	29600	29600	29600	29600	0
34	20250206	185000	389070100	29600	29600	29600	29600	0
35	20250206	184900	389070100	29600	29600	29600	29600	0
36	20250206	184800	389070100	29600	29600	29600	29600	0
37	20250206	184700	389070100	29600	29600	29600	29600	0
38	20250206	184600	389070100	29600	29600	29600	29600	0
39	20250206	184500	389070100	29600	29600	29600	29600	0
40	20250206	184400	389070100	29600	29600	29600	29600	0
41	20250206	184300	389070100	29600	29600	29600	29600	0
42	20250206	184200	389070100	29600	29600	29600	29600	0
43	20250206	184100	389070100	29600	29600	29600	29600	0
44	20250206	184000	389070100	29600	29600	29600	29600	0
45	20250206	183900	389070100	29600	29600	29600	29600	0
46	20250206	183800	389070100	29600	29600	29600	29600	0
47	20250206	183700	389070100	29600	29600	29600	29600	0
48	20250206	183600	389070100	29600	29600	29600	29600	0
49	20250206	183500	389070100	29600	29600	29600	29600	0
50	20250206	183400	389070100	29600	29600	29600	29600	0
51	20250206	183300	389070100	29600	29600	29600	29600	0
52	20250206	183200	389070100	29600	29600	29600	29600	0
53	20250206	183100	389070100	29600	29600	29600	29600	0
54	20250206	183000	389070100	29600	29600	29600	29600	0
55	20250206	182900	389070100	29600	29600	29600	29600	0
56	20250206	182800	389070100	29600	29600	29600	29600	0
57	20250206	182700	389070100	29600	29600	29600	29600	0
58	20250206	182600	389070100	29600	29600	29600	29600	0
59	20250206	182500	389070100	29600	29600	29600	29600	0
60	20250206	182400	389070100	29600	29600	29600	29600	0
61	20250206	182300	389070100	29600	29600	29600	29600	0
62	20250206	182200	389070100	29600	29600	29600	29600	1574
63	20250206	182100	389070100	29600	29600	29600	29600	0
64	20250206	182000	389070100	29600	29600	29600	29600	0
65	20250206	181900	389070100	29600	29600	29600	29600	0
66	20250206	181800	389070100	29600	29600	29600	29600	0
67	20250206	181700	389070100	29600	29600	29600	29600	0
68	20250206	181600	389070100	29600	29600	29600	29600	0
69	20250206	181500	389070100	29600	29600	29600	29600	0
70	20250206	181400	389070100	29600	29600	29600	29600	0
71	20250206	181300	389070100	29600	29600	29600	29600	0
72	20250206	181200	389070100	29600	29600	29600	29600	0
73	20250206	181100	389070100	29600	29600	29600	29600	0
74	20250206	181000	389070100	29600	29600	29600	29600	0
75	20250206	180900	389070100	29600	29600	29600	29600	0
76	20250206	180800	389070100	29600	29600	29600	29600	0
77	20250206	180700	389070100	29600	29600	29600	29600	0
78	20250206	180600	389070100	29600	29600	29600	29600	0
79	20250206	180500	389070100	29600	29600	29600	29600	0
80	20250206	180400	389070100	29600	29600	29600	29600	0
81	20250206	180300	389070100	29600	29600	29600	29600	0
82	20250206	180200	389070100	29600	29600	29600	29600	0
83	20250206	180100	389070100	29600	29600	29600	29600	0
84	20250206	180000	389070100	29600	29600	29600	29600	0
85	20250206	175900	389070100	29600	29600	29600	29600	0
86	20250206	175800	389070100	29600	29600	29600	29600	0
87	20250206	175700	389070100	29600	29600	29600	29600	0
88	20250206	175600	389070100	29600	29600	29600	29600	0
89	20250206	175500	389070100	29600	29600	29600	29600	0
90	20250206	175400	389070100	29600	29600	29600	29600	0
91	20250206	175300	389070100	29600	29600	29600	29600	0
92	20250206	175200	389070100	29600	29600	29600	29600	1574
93	20250206	175100	389070100	29600	29600	29600	29600	0
94	20250206	175000	389070100	29600	29600	29600	29600	0
95	20250206	174900	389070100	29600	29600	29600	29600	0
96	20250206	174800	389070100	29600	29600	29600	29600	0
97	20250206	174700	389070100	29600	29600	29600	29600	0
98	20250206	174600	389070100	29600	29600	29600	29600	0
99	20250206	174500	389070100	29600	29600	29600	29600	0
100	20250206	174400	389070100	29600	29600	29600	29600	0
101	20250206	174300	389070100	29600	29600	29600	29600	0
102	20250206	174200	389070100	29600	29600	29600	29600	0
103	20250206	174100	389070100	29600	29600	29600	29600	0
104	20250206	174000	389070100	29600	29600	29600	29600	0
105	20250206	173900	389070100	29600	29600	29600	29600	0
106	20250206	173800	389070100	29600	29600	29600	29600	0
107	20250206	173700	389070100	29600	29600	29600	29600	0
108	20250206	173600	389070100	29600	29600	29600	29600	0
109	20250206	173500	389070100	29600	29600	29600	29600	0
110	20250206	173400	389070100	29600	29600	29600	29600	0
111	20250206	173300	389070100	29600	29600	29600	29600	0
112	20250206	173200	389070100	29600	29600	29600	29600	0
113	20250206	173100	389070100	29600	29600	29600	29600	0
114	20250206	173000	389070100	29600	29600	29600	29600	0
115	20250206	172900	389070100	29600	29600	29600	29600	0
116	20250206	172800	389070100	29600	29600	29600	29600	0
117	20250206	172700	389070100	29600	29600	29600	29600	0
118	20250206	172600	389070100	29600	29600	29600	29600	0
119	20250206	172500	389070100	29600	29600	29600	29600	0
120	20250206	172400	389070100	29600	29600	29600	29600	0
121	20250206	172300	389070100	29600	29600	29600	29600	0
122	20250206	172200	389070100	29600	29600	29600	29600	1574
123	20250206	172100	389070100	29600	29600	29600	29600	0
124	20250206	172000	389070100	29600	29600	29600	29600	0
125	20250206	171900	389070100	29600	29600	29600	29600	0
126	20250206	171800	389070100	29600	29600	29600	29600	0
127	20250206	171700	389070100	29600	29600	29600	29600	0
128	20250206	171600	389070100	29600	29600	29600	29600	0
129	20250206	171500	389070100	29600	29600	29600	29600	0
130	20250206	171400	389070100	29600	29600	29600	29600	0
131	20250206	171300	389070100	29600	29600	29600	29600	0
132	20250206	171200	389070100	29600	29600	29600	29600	0
133	20250206	171100	389070100	29600	29600	29600	29600	0
134	20250206	171000	389070100	29600	29600	29600	29600	0
135	20250206	170900	389070100	29600	29600	29600	29600	0
136	20250206	170800	389070100	29600	29600	29600	29600	0
137	20250206	170700	389070100	29600	29600	29600	29600	0
138	20250206	170600	389070100	29600	29600	29600	29600	0
139	20250206	170500	389070100	29600	29600	29600	29600	0
140	20250206	170400	389070100	29600	29600	29600	29600	0
141	20250206	170300	389070100	29600	29600	29600	29600	0
142	20250206	170200	389070100	29600	29600	29600	29600	0
143	20250206	170100	389070100	29600	29600	29600	29600	0
144	20250206	170000	389070100	29600	29600	29600	29600	0
145	20250206	165900	389070100	29600	29600	29600	29600	0
146	20250206	165800	389070100	29600	29600	29600	29600	0
147	20250206	165700	389070100	29600	29600	29600	29600	0
148	20250206	165600	389070100	29600	29600	29600	29600	0
149	20250206	165500	389070100	29600	29600	29600	29600	0
150	20250206	165400	389070100	29600	29600	29600	29600	0
151	20250206	165300	389070100	29600	29600	29600	29600	0
152	20250206	165200	389070100	29600	29600	29600	29600	1574
153	20250206	165100	389070100	29600	29600	29600	29600	0
154	20250206	165000	389070100	29600	29600	29600	29600	0
155	20250206	164900	389070100	29600	29600	29600	29600	0
156	20250206	164800	389070100	29600	29600	29600	29600	0
157	20250206	164700	389070100	29600	29600	29600	29600	0
158	20250206	164600	389070100	29600	29600	29600	29600	0
159	20250206	164500	389070100	29600	29600	29600	29600	0
160	20250206	164400	389070100	29600	29600	29600	29600	0
161	20250206	164300	389070100	29600	29600	29600	29600	0
162	20250206	164200	389070100	29600	29600	29600	29600	0
163	20250206	164100	389070100	29600	29600	29600	29600	0
164	20250206	164000	389070100	29600	29600	29600	29600	0
165	20250206	163900	389070100	29600	29600	29600	29600	0
166	20250206	163800	389070100	29600	29600	29600	29600	0
167	20250206	163700	389070100	29600	29600	29600	29600	0
168	20250206	163600	389070100	29600	29600	29600	29600	0
169	20250206	163500	389070100	29600	29600	29600	29600	0
170	20250206	163400	389070100	29600	29600	29600	29600	0
171	20250206	163300	389070100	29600	29600	29600	29600	0
172	20250206	163200	389070100	29600	29600	29600	29600	0
173	20250206	163100	389070100	29600	29600	29600	29600	0
174	20250206	163000	389070100	29600	29600	29600	29600	0
175	20250206	162900	389070100	29600	29600	29600	29600	0
176	20250206	162800	389070100	29600	29600	29600	29600	0
177	20250206	162700	389070100	29600	29600	29600	29600	0
178	20250206	162600	389070100	29600	29600	29600	29600	0
179	20250206	162500	389070100	29600	29600	29600	29600	0
180	20250206	162400	389070100	29600	29600	29600	29600	0
181	20250206	162300	389070100	29600	29600	29600	29600	0
182	20250206	162200	389070100	29600	29600	29600	29600	1574
183	20250206	162100	389070100	29600	29600	29600	29600	0
184	20250206	162000	389070100	29600	29600	29600	29600	0
185	20250206	161900	389070100	29600	29600	29600	29600	0
186	20250206	161800	389070100	29600	29600	29600	29600	0
187	20250206	161700	389070100	29600	29600	29600	29600	0
188	20250206	161600	389070100	29600	29600	29600	29600	0
189	20250206	161500	389070100	29600	29600	29600	29600	0
190	20250206	161400	389070100	29600	29600	29600	29600	0
191	20250206	161300	389070100	29600	29600	29600	29600	0
192	20250206	161200	389070100	29600	29600	29600	29600	0
193	20250206	161100	389070100	29600	29600	29600	29600	0
194	20250206	161000	389070100	29600	29600	29600	29600	0
195	20250206	160900	389070100	29600	29600	29600	29600	0
196	20250206	160800	389070100	29600	29600	29600	29600	0
197	20250206	160700	389070100	29600	29600	29600	29600	0
198	20250206	160600	389070100	29600	29600	29600	29600	0
199	20250206	160500	389070100	29600	29600	29600	29600	0
200	20250206	160400	389070100	29600	29600	29600	29600	0
201	20250206	160300	389070100	29600	29600	29600	29600	0
202	20250206	160200	389070100	29600	29600	29600	29600	0
203	20250206	160100	389070100	29600	29600	29600	29600	0
204	20250206	160000	389070100	29600	29600	29600	29600	0
205	20250206	155900	389070100	29600	29600	29600	29600	0
206	20250206	155800	389070100	29600	29600	29600	29600	0
207	20250206	155700	389070100	29600	29600	29600	29600	0
208	20250206	155600	389070100	29600	29600	29600	29600	0
209	20250206	155500	389070100	29600	29600	29600	29600	0
210	20250206	155400	389070100	29600	29600	29600	29600	0
211	20250206	155300	389070100	29600	29600	29600	29600	0
212	20250206	155200	389070100	29600	29600	29600	29600	1574
213	20250206	155100	389070100	29600	29600	29600	29600	0
214	20250206	155000	389070100	29600	29600	29600	29600	0
215	20250206	154900	389070100	29600	29600	29600	29600	0
216	20250206	154800	389070100	29600	29600	29600	29600	0
217	20250206	154700	389070100	29600	29600	29600	29600	0
218	20250206	154600	389070100	29600	29600	29600	29600	0
219	20250206	154500	389070100	29600	29600	29600	29600	0
220	20250206	154400	389070100	29600	29600	29600	29600	0
221	20250206	154300	389070100	29600	29600	29600	29600	0
222	20250206	154200	389070100	29600	29600	29600	29600	0
223	20250206	154100	389070100	29600	29600	29600	29600	0
224	20250206	154000	389070100	29600	29600	29600	29600	0
225	20250206	153900	389070100	29600	29600	29600	29600	0
226	20250206	153800	389070100	29600	29600	29600	29600	0
227	20250206	153700	389070100	29600	29600	29600	29600	0
228	20250206	153600	389070100	29600	29600	29600	29600	0
229	20250206	153500	389070100	29600	29600	29600	29600	0
230	20250206	153400	389070100	29600	29600	29600	29600	0
231	20250206	153300	389070100	29600	29600	29600	29600	0
232	20250206	153200	389070100	29600	29600	29600	29600	0
233	20250206	153100	389070100	29600	29600	29600	29600	0
234	20250206	153000	389070100	29600	29600	29600	29600	1574
235	20250206	152900	342479700	29650	29650	29650	29650	0
236	20250206	152800	342479700	29650	29650	29650	29650	0
237	20250206	152700	342479700	29650	29650	29650	29650	0
238	20250206	152600	342479700	29650	29650	29650	29650	0
239	20250206	152500	342479700	29650	29650	29650	29650	0
240	20250206	152400	342479700	29650	29650	29650	29650	0
241	20250206	152300	342479700	29650	29650	29650	29650	0
242	20250206	152200	342479700	29650	29650	29650	29650	0
243	20250206	152100	342479700	29650	29650	29650	29650	0
244	20250206	152000	342479700	29650	29650	29650	29650	0
245	20250206	151900	342479700	29650	29650	29650	29650	3
246	20250206	151800	342390750	29650	29650	29650	29650	10
247	20250206	151700	342094250	29650	29650	29650	29650	60
248	20250206	151600	340315250	29700	29700	29700	29700	0
249	20250206	151500	340315250	29700	29650	29700	29650	2
250	20250206	151400	340255900	29650	29650	29650	29650	13
251	20250206	151300	339870450	29600	29600	29600	29600	0
252	20250206	151200	339870450	29600	29600	29600	29600	0
253	20250206	151100	339870450	29600	29600	29600	29600	22
254	20250206	151000	339219250	29700	29700	29700	29700	0
255	20250206	150900	339219250	29700	29700	29700	29700	0
256	20250206	150800	339219250	29700	29700	29700	29700	1
257	20250206	150700	339189550	29700	29650	29700	29650	26
258	20250206	150600	338417950	29650	29650	29650	29650	2
259	20250206	150500	338358650	29650	29650	29650	29650	2
260	20250206	150400	338299350	29650	29650	29650	29650	38
261	20250206	150300	337172650	29650	29650	29650	29650	0
262	20250206	150200	337172650	29650	29650	29650	29650	0
263	20250206	150100	337172650	29650	29650	29650	29650	0
264	20250206	150000	337172650	29650	29700	29700	29650	101
265	20250206	145900	334177950	29700	29700	29700	29700	0
266	20250206	145800	334177950	29700	29700	29700	29700	0
267	20250206	145700	334177950	29700	29700	29700	29700	0
268	20250206	145600	334177950	29700	29700	29700	29700	0
269	20250206	145500	334177950	29700	29700	29700	29700	0
270	20250206	145400	334177950	29700	29700	29700	29700	0
271	20250206	145300	334177950	29700	29700	29700	29700	6
272	20250206	145200	333999750	29700	29700	29700	29700	0
273	20250206	145100	333999750	29700	29700	29700	29700	0
274	20250206	145000	333999750	29700	29700	29700	29700	0
275	20250206	144900	333999750	29700	29700	29700	29700	0
276	20250206	144800	333999750	29700	29700	29700	29700	0
277	20250206	144700	333999750	29700	29700	29700	29650	16
278	20250206	144600	333524950	29650	29650	29650	29650	2
279	20250206	144500	333465650	29650	29650	29650	29650	0
280	20250206	144400	333465650	29650	29650	29650	29650	0
281	20250206	144300	333465650	29650	29650	29650	29650	0
282	20250206	144200	333465650	29650	29650	29650	29650	0
283	20250206	144100	333465650	29650	29650	29650	29650	14
284	20250206	144000	333050550	29650	29650	29650	29650	0
285	20250206	143900	333050550	29650	29650	29650	29650	200
286	20250206	143800	327120550	29650	29650	29650	29650	0
287	20250206	143700	327120550	29650	29650	29650	29650	0
288	20250206	143600	327120550	29650	29650	29650	29650	0
289	20250206	143500	327120550	29650	29650	29650	29650	4
290	20250206	143400	327001950	29650	29650	29650	29650	0
291	20250206	143300	327001950	29650	29650	29650	29650	0
292	20250206	143200	327001950	29650	29650	29650	29650	0
293	20250206	143100	327001950	29650	29650	29650	29650	0
294	20250206	143000	327001950	29650	29650	29650	29650	0
295	20250206	142900	327001950	29650	29650	29650	29650	1
296	20250206	142800	326972300	29650	29650	29650	29650	1
297	20250206	142700	326942650	29700	29700	29700	29700	0
298	20250206	142600	326942650	29700	29700	29700	29700	0
299	20250206	142500	326942650	29700	29700	29700	29700	3
300	20250206	142400	326853550	29700	29700	29700	29700	0
301	20250206	142300	326853550	29700	29700	29700	29700	0
302	20250206	142200	326853550	29700	29700	29700	29700	0
303	20250206	142100	326853550	29700	29700	29700	29700	0
304	20250206	142000	326853550	29700	29700	29700	29700	0
305	20250206	141900	326853550	29700	29700	29700	29700	0
306	20250206	141800	326853550	29700	29700	29700	29700	1
307	20250206	141700	326823850	29650	29650	29650	29650	0
308	20250206	141600	326823850	29650	29650	29650	29650	0
309	20250206	141500	326823850	29650	29650	29650	29650	0
310	20250206	141400	326823850	29650	29650	29650	29650	0
311	20250206	141300	326823850	29650	29650	29650	29650	0
312	20250206	141200	326823850	29650	29650	29650	29650	0
313	20250206	141100	326823850	29650	29650	29650	29650	0
314	20250206	141000	326823850	29650	29650	29650	29650	0
315	20250206	140900	326823850	29650	29650	29650	29650	0
316	20250206	140800	326823850	29650	29650	29650	29650	0
317	20250206	140700	326823850	29650	29650	29650	29650	0
318	20250206	140600	326823850	29650	29650	29650	29650	0
319	20250206	140500	326823850	29650	29650	29650	29650	10
320	20250206	140400	326527350	29650	29650	29650	29650	0
321	20250206	140300	326527350	29650	29650	29650	29650	0
322	20250206	140200	326527350	29650	29650	29650	29650	20
323	20250206	140100	325934350	29700	29700	29700	29700	0
324	20250206	140000	325934350	29700	29700	29700	29700	0
325	20250206	135900	325934350	29700	29700	29700	29700	0
326	20250206	135800	325934350	29700	29700	29700	29700	0
327	20250206	135700	325934350	29700	29700	29700	29700	5
328	20250206	135600	325785850	29700	29700	29700	29700	0
329	20250206	135500	325785850	29700	29700	29700	29700	0
330	20250206	135400	325785850	29700	29700	29700	29700	0
331	20250206	135300	325785850	29700	29700	29700	29700	0
332	20250206	135200	325785850	29700	29700	29700	29700	0
333	20250206	135100	325785850	29700	29700	29700	29700	0
334	20250206	135000	325785850	29700	29700	29700	29700	0
335	20250206	134900	325785850	29700	29700	29700	29700	0
336	20250206	134800	325785850	29700	29700	29700	29700	0
337	20250206	134700	325785850	29700	29700	29700	29700	0
338	20250206	134600	325785850	29700	29700	29700	29700	0
339	20250206	134500	325785850	29700	29700	29700	29700	50
340	20250206	134400	324300850	29650	29650	29650	29650	13
341	20250206	134300	323915400	29700	29700	29700	29700	0
342	20250206	134200	323915400	29700	29700	29700	29700	0
343	20250206	134100	323915400	29700	29700	29700	29700	0
344	20250206	134000	323915400	29700	29700	29700	29700	50
345	20250206	133900	322430400	29700	29700	29700	29700	0
346	20250206	133800	322430400	29700	29700	29700	29700	0
347	20250206	133700	322430400	29700	29700	29700	29700	1
348	20250206	133600	322400700	29650	29650	29650	29650	0
349	20250206	133500	322400700	29650	29650	29650	29650	400
350	20250206	133400	310540700	29700	29700	29700	29700	0
351	20250206	133300	310540700	29700	29700	29700	29700	0
352	20250206	133200	310540700	29700	29700	29700	29700	0
353	20250206	133100	310540700	29700	29700	29700	29700	0
354	20250206	133000	310540700	29700	29700	29700	29700	144
355	20250206	132900	306263900	29750	29750	29750	29750	0
356	20250206	132800	306263900	29750	29750	29750	29750	0
357	20250206	132700	306263900	29750	29750	29750	29750	3
358	20250206	132600	306174650	29750	29750	29750	29750	0
359	20250206	132500	306174650	29750	29750	29750	29750	0
360	20250206	132400	306174650	29750	29750	29750	29750	0
361	20250206	132300	306174650	29750	29750	29750	29750	19
362	20250206	132200	305609400	29700	29700	29700	29700	74
363	20250206	132100	303411600	29750	29750	29750	29750	0
364	20250206	132000	303411600	29750	29750	29750	29750	0
365	20250206	131900	303411600	29750	29750	29750	29750	0
366	20250206	131800	303411600	29750	29750	29750	29750	17
367	20250206	131700	302905850	29800	29800	29800	29800	0
368	20250206	131600	302905850	29800	29800	29800	29800	0
369	20250206	131500	302905850	29800	29800	29800	29800	0
370	20250206	131400	302905850	29800	29700	29800	29700	2
371	20250206	131300	302846350	29700	29700	29700	29700	0
372	20250206	131200	302846350	29700	29700	29700	29700	0
373	20250206	131100	302846350	29700	29700	29700	29700	0
374	20250206	131000	302846350	29700	29700	29700	29700	9
375	20250206	130900	302579050	29700	29700	29700	29700	4
376	20250206	130800	302460250	29750	29750	29750	29750	1
377	20250206	130700	302430500	29700	29700	29700	29700	10
378	20250206	130600	302133500	29700	29700	29700	29700	1
379	20250206	130500	302103800	29700	29750	29750	29700	53
380	20250206	130400	300528350	29750	29750	29750	29750	284
381	20250206	130300	292079350	29750	29750	29750	29750	0
382	20250206	130200	292079350	29750	29750	29750	29750	0
383	20250206	130100	292079350	29750	29750	29750	29750	0
384	20250206	130000	292079350	29750	29750	29750	29750	0
385	20250206	125900	292079350	29750	29750	29750	29750	3
386	20250206	125800	291990100	29700	29700	29700	29700	2
387	20250206	125700	291930700	29700	29700	29700	29700	53
388	20250206	125600	290356600	29700	29700	29700	29700	2
389	20250206	125500	290297200	29650	29700	29700	29650	33
390	20250206	125400	289318600	29650	29650	29650	29650	3
391	20250206	125300	289229650	29700	29700	29700	29700	3
392	20250206	125200	289140550	29700	29700	29700	29700	2
393	20250206	125100	289081150	29700	29700	29700	29700	3
394	20250206	125000	288992050	29700	29650	29700	29650	8
395	20250206	124900	288754700	29700	29700	29700	29700	2
396	20250206	124800	288695300	29700	29700	29700	29700	0
397	20250206	124700	288695300	29700	29700	29700	29700	13
398	20250206	124600	288309200	29700	29700	29700	29700	3
399	20250206	124500	288220100	29700	29700	29700	29700	2
400	20250206	124400	288160700	29650	29700	29700	29650	6
401	20250206	124300	287982650	29700	29700	29700	29700	3
402	20250206	124200	287893550	29700	29700	29700	29700	0
403	20250206	124100	287893550	29700	29700	29700	29700	3
404	20250206	124000	287804450	29700	29700	29700	29700	3
405	20250206	123900	287715350	29700	29700	29700	29700	3
406	20250206	123800	287626250	29700	29700	29700	29700	2
407	20250206	123700	287566850	29700	29700	29700	29700	3
408	20250206	123600	287477750	29700	29700	29700	29700	1
409	20250206	123500	287448050	29700	29700	29700	29700	3
410	20250206	123400	287358950	29700	29700	29700	29700	3
411	20250206	123300	287269850	29700	29700	29700	29700	2
412	20250206	123200	287210450	29700	29700	29700	29700	3
413	20250206	123100	287121350	29700	29700	29700	29700	3
414	20250206	123000	287032250	29700	29700	29700	29700	160
415	20250206	122900	282280250	29700	29700	29700	29700	153
416	20250206	122800	277736150	29700	29700	29700	29700	3
417	20250206	122700	277647050	29700	29700	29700	29700	3
418	20250206	122600	277557950	29700	29700	29700	29700	2
419	20250206	122500	277498550	29700	29700	29700	29700	3
420	20250206	122400	277409450	29700	29700	29700	29700	0
421	20250206	122300	277409450	29700	29700	29700	29700	3
422	20250206	122200	277320350	29700	29700	29700	29700	2
423	20250206	122100	277260950	29700	29700	29700	29700	3
424	20250206	122000	277171850	29700	29700	29700	29700	3
425	20250206	121900	277082750	29700	29700	29700	29700	2
426	20250206	121800	277023350	29700	29700	29700	29700	0
427	20250206	121700	277023350	29700	29700	29700	29700	3
428	20250206	121600	276934250	29700	29650	29700	29650	7
429	20250206	121500	276726550	29700	29700	29700	29700	2
430	20250206	121400	276667150	29700	29700	29700	29700	3
431	20250206	121300	276578050	29700	29700	29700	29700	0
432	20250206	121200	276578050	29700	29700	29700	29700	3
433	20250206	121100	276488950	29700	29700	29700	29700	3
434	20250206	121000	276399850	29700	29700	29700	29700	2
435	20250206	120900	276340450	29700	29700	29700	29700	3
436	20250206	120800	276251350	29700	29700	29700	29700	3
437	20250206	120700	276162250	29700	29700	29700	29700	0
438	20250206	120600	276162250	29700	29700	29700	29700	2
439	20250206	120500	276102850	29700	29700	29700	29700	3
440	20250206	120400	276013750	29700	29700	29700	29700	103
441	20250206	120300	272954650	29700	29700	29700	29700	2
442	20250206	120200	272895250	29650	29700	29700	29650	203
443	20250206	120100	266876150	29700	29700	29700	29700	0
444	20250206	120000	266876150	29700	29700	29700	29700	3
445	20250206	115900	266787050	29700	29700	29700	29700	2
446	20250206	115800	266727650	29700	29700	29700	29700	3
447	20250206	115700	266638550	29700	29700	29700	29700	3
448	20250206	115600	266549450	29700	29700	29700	29700	2
449	20250206	115500	266490050	29700	29700	29700	29700	0
450	20250206	115400	266490050	29700	29650	29700	29650	103
451	20250206	115300	263435950	29700	29700	29700	29700	3
452	20250206	115200	263346850	29700	29700	29700	29700	2
453	20250206	115100	263287450	29700	29700	29700	29700	4
454	20250206	115000	263168650	29700	29700	29700	29700	3
455	20250206	114900	263079550	29700	29700	29700	29700	0
456	20250206	114800	263079550	29700	29700	29700	29700	3
457	20250206	114700	262990450	29700	29700	29700	29700	74
458	20250206	114600	260792650	29700	29700	29700	29700	3
459	20250206	114500	260703550	29700	29700	29700	29700	3
460	20250206	114400	260614450	29650	29700	29700	29650	12
461	20250206	114300	260258550	29700	29700	29700	29700	0
462	20250206	114200	260258550	29700	29700	29700	29700	3
463	20250206	114100	260169450	29700	29700	29700	29700	3
464	20250206	114000	260080350	29700	29700	29700	29700	2
465	20250206	113900	260020950	29650	29700	29700	29650	4
466	20250206	113800	259902200	29700	29700	29700	29700	3
467	20250206	113700	259813100	29700	29700	29700	29700	0
468	20250206	113600	259813100	29700	29700	29700	29700	2
469	20250206	113500	259753700	29700	29700	29700	29700	3
470	20250206	113400	259664600	29700	29700	29700	29700	3
471	20250206	113300	259575500	29700	29700	29700	29700	2
472	20250206	113200	259516100	29700	29700	29700	29700	0
473	20250206	113100	259516100	29700	29700	29700	29700	3
474	20250206	113000	259427000	29700	29700	29700	29700	3
475	20250206	112900	259337900	29700	29700	29700	29700	2
476	20250206	112800	259278500	29700	29700	29700	29700	3
477	20250206	112700	259189400	29700	29700	29700	29700	3
478	20250206	112600	259100300	29700	29700	29700	29700	0
479	20250206	112500	259100300	29700	29700	29700	29700	2
480	20250206	112400	259040900	29700	29700	29700	29700	3
481	20250206	112300	258951800	29700	29700	29700	29700	3
482	20250206	112200	258862700	29700	29700	29700	29700	3
483	20250206	112100	258773600	29650	29700	29700	29650	6
484	20250206	112000	258595600	29650	29650	29650	29650	149
485	20250206	111900	254177750	29650	29650	29650	29650	3
486	20250206	111800	254088800	29650	29650	29650	29650	3
487	20250206	111700	253999850	29600	29650	29650	29600	367
488	20250206	111600	243136550	29650	29600	29650	29600	4
489	20250206	111500	243018000	29650	29650	29650	29650	3
490	20250206	111400	242929050	29650	29650	29650	29650	3
491	20250206	111300	242840100	29650	29650	29650	29650	2
492	20250206	111200	242780800	29650	29650	29650	29650	3
493	20250206	111100	242691850	29650	29650	29650	29650	3
494	20250206	111000	242602900	29650	29650	29650	29650	3
495	20250206	110900	242513950	29650	29650	29650	29650	4
496	20250206	110800	242395350	29650	29650	29650	29650	0
497	20250206	110700	242395350	29650	29650	29650	29650	3
498	20250206	110600	242306400	29650	29650	29650	29650	2
499	20250206	110500	242247100	29650	29650	29650	29650	3
500	20250206	110400	242158150	29600	29650	29650	29600	226
501	20250206	110300	235468400	29650	29650	29650	29650	2
502	20250206	110200	235409100	29650	29650	29650	29650	0
503	20250206	110100	235409100	29650	29600	29650	29600	6
504	20250206	110000	235231300	29650	29650	29650	29650	3
505	20250206	105900	235142350	29650	29650	29650	29650	5
506	20250206	105800	234994100	29650	29650	29650	29650	2
507	20250206	105700	234934800	29600	29650	29650	29600	4
508	20250206	105600	234816250	29650	29650	29650	29650	0
509	20250206	105500	234816250	29650	29650	29650	29650	3
510	20250206	105400	234727300	29650	29600	29650	29550	447
511	20250206	105300	221497150	29650	29650	29650	29650	3
512	20250206	105200	221408200	29650	29700	29700	29650	177
513	20250206	105100	216160000	29700	29700	29700	29700	0
514	20250206	105000	216160000	29700	29700	29700	29700	2
515	20250206	104900	216100600	29700	29650	29700	29650	4
516	20250206	104800	215981850	29700	29650	29700	29650	6
517	20250206	104700	215803800	29650	29700	29700	29650	54
518	20250206	104600	214200250	29750	29750	29750	29750	3
519	20250206	104500	214111000	29750	29750	29750	29750	0
520	20250206	104400	214111000	29750	29750	29750	29750	3
521	20250206	104300	214021750	29750	29750	29750	29750	2
522	20250206	104200	213962250	29750	29750	29750	29750	3
523	20250206	104100	213873000	29750	29700	29750	29700	4
524	20250206	104000	213754050	29750	29750	29750	29750	2
525	20250206	103900	213694550	29750	29750	29750	29750	0
526	20250206	103800	213694550	29750	29750	29750	29750	3
527	20250206	103700	213605300	29750	29750	29750	29750	3
528	20250206	103600	213516050	29750	29700	29750	29700	13
529	20250206	103500	213129800	29750	29750	29750	29750	2
530	20250206	103400	213070300	29750	29750	29750	29750	3
531	20250206	103300	212981050	29750	29750	29750	29750	0
532	20250206	103200	212981050	29750	29750	29750	29750	3
533	20250206	103100	212891800	29750	29750	29750	29750	2
534	20250206	103000	212832300	29750	29750	29750	29750	4
535	20250206	102900	212713300	29750	29750	29750	29750	3
536	20250206	102800	212624050	29750	29750	29750	29750	4
537	20250206	102700	212505050	29750	29750	29750	29750	0
538	20250206	102600	212505050	29750	29750	29750	29750	3
539	20250206	102500	212415800	29800	29800	29800	29800	3
540	20250206	102400	212326400	29800	29800	29800	29800	102
541	20250206	102300	209286800	29800	29800	29800	29800	3
542	20250206	102200	209197400	29700	29800	29800	29700	136
543	20250206	102100	205157900	29800	29800	29800	29800	0
544	20250206	102000	205157900	29800	29800	29800	29800	2
545	20250206	101900	205098300	29750	29800	29800	29750	9
546	20250206	101800	204830350	29800	29800	29800	29800	3
547	20250206	101700	204740950	29800	29800	29800	29800	2
548	20250206	101600	204681350	29800	29800	29800	29800	3
549	20250206	101500	204591950	29700	29700	29700	29700	7
550	20250206	101400	204384050	29800	29800	29800	29800	3
551	20250206	101300	204294650	29800	29800	29800	29800	2
552	20250206	101200	204235050	29800	29800	29800	29800	3
553	20250206	101100	204145650	29800	29800	29800	29800	3
554	20250206	101000	204056250	29800	29800	29800	29800	5
555	20250206	100900	203907250	29800	29800	29800	29800	3
556	20250206	100800	203817850	29800	29800	29800	29800	2
557	20250206	100700	203758250	29700	29750	29800	29700	73
558	20250206	100600	201588850	29800	29800	29800	29800	3
559	20250206	100500	201499450	29750	29800	29800	29750	33
560	20250206	100400	200517600	29800	29800	29800	29800	0
561	20250206	100300	200517600	29800	29800	29800	29800	3
562	20250206	100200	200428200	29800	29800	29800	29800	3
563	20250206	100100	200338800	29800	29800	29800	29800	2
564	20250206	100000	200279200	29800	29700	29800	29700	6
565	20250206	095900	200100700	29800	29800	29800	29800	3
566	20250206	095800	200011300	29800	29800	29800	29800	0
567	20250206	095700	200011300	29800	29750	29800	29750	12
568	20250206	095600	199654200	29750	29750	29750	29750	3
569	20250206	095500	199564950	29750	29750	29750	29750	25
570	20250206	095400	198821200	29750	29750	29750	29750	2
571	20250206	095300	198761700	29750	29750	29750	29750	3
572	20250206	095200	198672450	29750	29750	29750	29750	4
573	20250206	095100	198553450	29750	29750	29750	29750	3
574	20250206	095000	198464200	29750	29750	29750	29750	2
575	20250206	094900	198404700	29650	29750	29750	29650	4
576	20250206	094800	198285800	29750	29750	29750	29750	3
577	20250206	094700	198196550	29750	29750	29750	29750	3
578	20250206	094600	198107300	29700	29700	29700	29700	700
579	20250206	094500	177317300	29750	29750	29750	29750	2
580	20250206	094400	177257800	29750	29750	29750	29750	4
581	20250206	094300	177138800	29750	29750	29750	29750	4
582	20250206	094200	177019800	29700	29800	29800	29700	37
583	20250206	094100	175919450	29800	29800	29800	29800	3
584	20250206	094000	175830050	29800	29800	29800	29800	0
585	20250206	093900	175830050	29800	29800	29800	29800	13
586	20250206	093800	175442650	29800	29800	29800	29750	53
587	20250206	093700	173865750	29750	29750	29800	29750	303
588	20250206	093600	164851350	29750	29800	29800	29750	11
589	20250206	093500	164523900	29800	29850	29850	29800	17
590	20250206	093400	164017200	29800	29800	29800	29800	3
591	20250206	093300	163927800	29850	29850	29850	29850	3
592	20250206	093200	163838250	29800	29800	29850	29800	6
593	20250206	093100	163659300	29850	29800	29850	29800	2
594	20250206	093000	163599650	29850	29750	29850	29750	6
595	20250206	092900	163420850	29750	29800	29800	29750	485
596	20250206	092800	148969450	29850	29850	29850	29800	549
597	20250206	092700	132609050	29850	29800	29850	29800	4
598	20250206	092600	132489750	29800	29800	29850	29800	53
599	20250206	092500	130908100	29850	29850	29850	29850	204
600	20250206	092400	124818700	29850	29800	29850	29800	4
601	20250206	092300	124699350	29850	29800	29850	29800	756
602	20250206	092200	102169750	29800	29800	29800	29750	53
603	20250206	092100	100590400	29750	29700	29800	29700	1403
604	20250206	092000	58871000	29750	29750	29750	29750	3
605	20250206	091900	58781750	29700	29750	29750	29700	16
606	20250206	091800	58306450	29700	29750	29750	29700	35
607	20250206	091700	57265900	29750	29750	29750	29750	0
608	20250206	091600	57265900	29750	29750	29750	29750	3
609	20250206	091500	57176650	29750	29750	29750	29750	3
610	20250206	091400	57087400	29700	29750	29750	29650	27
611	20250206	091300	56285400	29750	29750	29750	29750	3
612	20250206	091200	56196150	29750	29750	29750	29750	2
613	20250206	091100	56136650	29650	29650	29650	29650	10
614	20250206	091000	55840150	29750	29750	29750	29750	3
615	20250206	090900	55750900	29750	29700	29750	29700	103
616	20250206	090800	52691650	29700	29750	29800	29700	244
617	20250206	090700	45442250	29800	29800	29800	29800	436
618	20250206	090600	32449450	29750	29800	29800	29750	4
619	20250206	090500	32330300	29800	29800	29800	29800	54
620	20250206	090400	30721100	29850	29800	29850	29700	415
621	20250206	090300	18349400	29750	29700	29800	29700	211
622	20250206	090200	12074900	29700	29700	29700	29700	103
623	20250206	090100	9015800	29700	29700	29700	29650	47
624	20250206	090000	7619950	29600	29650	29650	29600	257