KissMeData/025000/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191100	219215800	42550	42550	42550	42550	51
3	20250207	191000	219215800	42550	42550	42550	42550	0
4	20250207	190900	219215800	42550	42550	42550	42550	0
5	20250207	190800	219215800	42550	42550	42550	42550	0
6	20250207	190700	219215800	42550	42550	42550	42550	0
7	20250207	190600	219215800	42550	42550	42550	42550	0
8	20250207	190500	219215800	42550	42550	42550	42550	0
9	20250207	190400	219215800	42550	42550	42550	42550	0
10	20250207	190300	219215800	42550	42550	42550	42550	0
11	20250207	190200	219215800	42550	42550	42550	42550	0
12	20250207	190100	219215800	42550	42550	42550	42550	0
13	20250207	190000	219215800	42550	42550	42550	42550	0
14	20250207	185900	219215800	42550	42550	42550	42550	0
15	20250207	185800	219215800	42550	42550	42550	42550	0
16	20250207	185700	219215800	42550	42550	42550	42550	0
17	20250207	185600	219215800	42550	42550	42550	42550	0
18	20250207	185500	219215800	42550	42550	42550	42550	0
19	20250207	185400	219215800	42550	42550	42550	42550	0
20	20250207	185300	219215800	42550	42550	42550	42550	0
21	20250207	185200	219215800	42550	42550	42550	42550	0
22	20250207	185100	219215800	42550	42550	42550	42550	0
23	20250207	185000	219215800	42550	42550	42550	42550	0
24	20250207	184900	219215800	42550	42550	42550	42550	0
25	20250207	184800	219215800	42550	42550	42550	42550	0
26	20250207	184700	219215800	42550	42550	42550	42550	0
27	20250207	184600	219215800	42550	42550	42550	42550	0
28	20250207	184500	219215800	42550	42550	42550	42550	0
29	20250207	184400	219215800	42550	42550	42550	42550	0
30	20250207	184300	219215800	42550	42550	42550	42550	0
31	20250207	184200	219215800	42550	42550	42550	42550	0
32	20250207	184100	219215800	42550	42550	42550	42550	51
33	20250207	184000	219215800	42550	42550	42550	42550	0
34	20250207	183900	219215800	42550	42550	42550	42550	0
35	20250207	183800	219215800	42550	42550	42550	42550	0
36	20250207	183700	219215800	42550	42550	42550	42550	0
37	20250207	183600	219215800	42550	42550	42550	42550	0
38	20250207	183500	219215800	42550	42550	42550	42550	0
39	20250207	183400	219215800	42550	42550	42550	42550	0
40	20250207	183300	219215800	42550	42550	42550	42550	0
41	20250207	183200	219215800	42550	42550	42550	42550	0
42	20250207	183100	219215800	42550	42550	42550	42550	0
43	20250207	183000	219215800	42550	42550	42550	42550	0
44	20250207	182900	219215800	42550	42550	42550	42550	0
45	20250207	182800	219215800	42550	42550	42550	42550	0
46	20250207	182700	219215800	42550	42550	42550	42550	0
47	20250207	182600	219215800	42550	42550	42550	42550	0
48	20250207	182500	219215800	42550	42550	42550	42550	0
49	20250207	182400	219215800	42550	42550	42550	42550	0
50	20250207	182300	219215800	42550	42550	42550	42550	0
51	20250207	182200	219215800	42550	42550	42550	42550	0
52	20250207	182100	219215800	42550	42550	42550	42550	0
53	20250207	182000	219215800	42550	42550	42550	42550	0
54	20250207	181900	219215800	42550	42550	42550	42550	0
55	20250207	181800	219215800	42550	42550	42550	42550	0
56	20250207	181700	219215800	42550	42550	42550	42550	0
57	20250207	181600	219215800	42550	42550	42550	42550	0
58	20250207	181500	219215800	42550	42550	42550	42550	0
59	20250207	181400	219215800	42550	42550	42550	42550	0
60	20250207	181300	219215800	42550	42550	42550	42550	0
61	20250207	181200	219215800	42550	42550	42550	42550	0
62	20250207	181100	219215800	42550	42550	42550	42550	51
63	20250207	181000	219215800	42550	42550	42550	42550	0
64	20250207	180900	219215800	42550	42550	42550	42550	0
65	20250207	180800	219215800	42550	42550	42550	42550	0
66	20250207	180700	219215800	42550	42550	42550	42550	0
67	20250207	180600	219215800	42550	42550	42550	42550	0
68	20250207	180500	219215800	42550	42550	42550	42550	0
69	20250207	180400	219215800	42550	42550	42550	42550	0
70	20250207	180300	219215800	42550	42550	42550	42550	0
71	20250207	180200	219215800	42550	42550	42550	42550	0
72	20250207	180100	219215800	42550	42550	42550	42550	0
73	20250207	180000	219215800	42550	42550	42550	42550	0
74	20250207	175900	219215800	42550	42550	42550	42550	0
75	20250207	175800	219215800	42550	42550	42550	42550	0
76	20250207	175700	219215800	42550	42550	42550	42550	0
77	20250207	175600	219215800	42550	42550	42550	42550	0
78	20250207	175500	219215800	42550	42550	42550	42550	0
79	20250207	175400	219215800	42550	42550	42550	42550	0
80	20250207	175300	219215800	42550	42550	42550	42550	0
81	20250207	175200	219215800	42550	42550	42550	42550	0
82	20250207	175100	219215800	42550	42550	42550	42550	0
83	20250207	175000	219215800	42550	42550	42550	42550	0
84	20250207	174900	219215800	42550	42550	42550	42550	0
85	20250207	174800	219215800	42550	42550	42550	42550	0
86	20250207	174700	219215800	42550	42550	42550	42550	0
87	20250207	174600	219215800	42550	42550	42550	42550	0
88	20250207	174500	219215800	42550	42550	42550	42550	0
89	20250207	174400	219215800	42550	42550	42550	42550	0
90	20250207	174300	219215800	42550	42550	42550	42550	0
91	20250207	174200	219215800	42550	42550	42550	42550	0
92	20250207	174100	219215800	42550	42550	42550	42550	51
93	20250207	174000	219215800	42550	42550	42550	42550	0
94	20250207	173900	219215800	42550	42550	42550	42550	0
95	20250207	173800	219215800	42550	42550	42550	42550	0
96	20250207	173700	219215800	42550	42550	42550	42550	0
97	20250207	173600	219215800	42550	42550	42550	42550	0
98	20250207	173500	219215800	42550	42550	42550	42550	0
99	20250207	173400	219215800	42550	42550	42550	42550	0
100	20250207	173300	219215800	42550	42550	42550	42550	0
101	20250207	173200	219215800	42550	42550	42550	42550	0
102	20250207	173100	219215800	42550	42550	42550	42550	0
103	20250207	173000	219215800	42550	42550	42550	42550	0
104	20250207	172900	219215800	42550	42550	42550	42550	0
105	20250207	172800	219215800	42550	42550	42550	42550	0
106	20250207	172700	219215800	42550	42550	42550	42550	0
107	20250207	172600	219215800	42550	42550	42550	42550	0
108	20250207	172500	219215800	42550	42550	42550	42550	0
109	20250207	172400	219215800	42550	42550	42550	42550	0
110	20250207	172300	219215800	42550	42550	42550	42550	0
111	20250207	172200	219215800	42550	42550	42550	42550	0
112	20250207	172100	219215800	42550	42550	42550	42550	0
113	20250207	172000	219215800	42550	42550	42550	42550	0
114	20250207	171900	219215800	42550	42550	42550	42550	0
115	20250207	171800	219215800	42550	42550	42550	42550	0
116	20250207	171700	219215800	42550	42550	42550	42550	0
117	20250207	171600	219215800	42550	42550	42550	42550	0
118	20250207	171500	219215800	42550	42550	42550	42550	0
119	20250207	171400	219215800	42550	42550	42550	42550	0
120	20250207	171300	219215800	42550	42550	42550	42550	0
121	20250207	171200	219215800	42550	42550	42550	42550	0
122	20250207	171100	219215800	42550	42550	42550	42550	51
123	20250207	171000	219215800	42550	42550	42550	42550	0
124	20250207	170900	219215800	42550	42550	42550	42550	0
125	20250207	170800	219215800	42550	42550	42550	42550	0
126	20250207	170700	219215800	42550	42550	42550	42550	0
127	20250207	170600	219215800	42550	42550	42550	42550	0
128	20250207	170500	219215800	42550	42550	42550	42550	0
129	20250207	170400	219215800	42550	42550	42550	42550	0
130	20250207	170300	219215800	42550	42550	42550	42550	0
131	20250207	170200	219215800	42550	42550	42550	42550	0
132	20250207	170100	219215800	42550	42550	42550	42550	0
133	20250207	170000	219215800	42550	42550	42550	42550	0
134	20250207	165900	219215800	42550	42550	42550	42550	0
135	20250207	165800	219215800	42550	42550	42550	42550	0
136	20250207	165700	219215800	42550	42550	42550	42550	0
137	20250207	165600	219215800	42550	42550	42550	42550	0
138	20250207	165500	219215800	42550	42550	42550	42550	0
139	20250207	165400	219215800	42550	42550	42550	42550	0
140	20250207	165300	219215800	42550	42550	42550	42550	0
141	20250207	165200	219215800	42550	42550	42550	42550	0
142	20250207	165100	219215800	42550	42550	42550	42550	0
143	20250207	165000	219215800	42550	42550	42550	42550	0
144	20250207	164900	219215800	42550	42550	42550	42550	0
145	20250207	164800	219215800	42550	42550	42550	42550	0
146	20250207	164700	219215800	42550	42550	42550	42550	0
147	20250207	164600	219215800	42550	42550	42550	42550	0
148	20250207	164500	219215800	42550	42550	42550	42550	0
149	20250207	164400	219215800	42550	42550	42550	42550	0
150	20250207	164300	219215800	42550	42550	42550	42550	0
151	20250207	164200	219215800	42550	42550	42550	42550	0
152	20250207	164100	219215800	42550	42550	42550	42550	51
153	20250207	164000	219215800	42550	42550	42550	42550	0
154	20250207	163900	219215800	42550	42550	42550	42550	0
155	20250207	163800	219215800	42550	42550	42550	42550	0
156	20250207	163700	219215800	42550	42550	42550	42550	0
157	20250207	163600	219215800	42550	42550	42550	42550	0
158	20250207	163500	219215800	42550	42550	42550	42550	0
159	20250207	163400	219215800	42550	42550	42550	42550	0
160	20250207	163300	219215800	42550	42550	42550	42550	0
161	20250207	163200	219215800	42550	42550	42550	42550	0
162	20250207	163100	219215800	42550	42550	42550	42550	0
163	20250207	163000	219215800	42550	42550	42550	42550	0
164	20250207	162900	219215800	42550	42550	42550	42550	0
165	20250207	162800	219215800	42550	42550	42550	42550	0
166	20250207	162700	219215800	42550	42550	42550	42550	0
167	20250207	162600	219215800	42550	42550	42550	42550	0
168	20250207	162500	219215800	42550	42550	42550	42550	0
169	20250207	162400	219215800	42550	42550	42550	42550	0
170	20250207	162300	219215800	42550	42550	42550	42550	0
171	20250207	162200	219215800	42550	42550	42550	42550	0
172	20250207	162100	219215800	42550	42550	42550	42550	0
173	20250207	162000	219215800	42550	42550	42550	42550	0
174	20250207	161900	219215800	42550	42550	42550	42550	0
175	20250207	161800	219215800	42550	42550	42550	42550	0
176	20250207	161700	219215800	42550	42550	42550	42550	0
177	20250207	161600	219215800	42550	42550	42550	42550	0
178	20250207	161500	219215800	42550	42550	42550	42550	0
179	20250207	161400	219215800	42550	42550	42550	42550	0
180	20250207	161300	219215800	42550	42550	42550	42550	0
181	20250207	161200	219215800	42550	42550	42550	42550	0
182	20250207	161100	219215800	42550	42550	42550	42550	51
183	20250207	161000	219215800	42550	42550	42550	42550	0
184	20250207	160900	219215800	42550	42550	42550	42550	0
185	20250207	160800	219215800	42550	42550	42550	42550	0
186	20250207	160700	219215800	42550	42550	42550	42550	0
187	20250207	160600	219215800	42550	42550	42550	42550	0
188	20250207	160500	219215800	42550	42550	42550	42550	0
189	20250207	160400	219215800	42550	42550	42550	42550	0
190	20250207	160300	219215800	42550	42550	42550	42550	0
191	20250207	160200	219215800	42550	42550	42550	42550	0
192	20250207	160100	219215800	42550	42550	42550	42550	0
193	20250207	160000	219215800	42550	42550	42550	42550	0
194	20250207	155900	219215800	42550	42550	42550	42550	0
195	20250207	155800	219215800	42550	42550	42550	42550	0
196	20250207	155700	219215800	42550	42550	42550	42550	0
197	20250207	155600	219215800	42550	42550	42550	42550	0
198	20250207	155500	219215800	42550	42550	42550	42550	0
199	20250207	155400	219215800	42550	42550	42550	42550	0
200	20250207	155300	219215800	42550	42550	42550	42550	0
201	20250207	155200	219215800	42550	42550	42550	42550	0
202	20250207	155100	219215800	42550	42550	42550	42550	0
203	20250207	155000	219215800	42550	42550	42550	42550	0
204	20250207	154900	219215800	42550	42550	42550	42550	0
205	20250207	154800	219215800	42550	42550	42550	42550	0
206	20250207	154700	219215800	42550	42550	42550	42550	0
207	20250207	154600	219215800	42550	42550	42550	42550	0
208	20250207	154500	219215800	42550	42550	42550	42550	0
209	20250207	154400	219215800	42550	42550	42550	42550	0
210	20250207	154300	219215800	42550	42550	42550	42550	0
211	20250207	154200	219215800	42550	42550	42550	42550	0
212	20250207	154100	219215800	42550	42550	42550	42550	51
213	20250207	154000	219215800	42550	42550	42550	42550	0
214	20250207	153900	219215800	42550	42550	42550	42550	0
215	20250207	153800	219215800	42550	42550	42550	42550	0
216	20250207	153700	219215800	42550	42550	42550	42550	0
217	20250207	153600	219215800	42550	42550	42550	42550	0
218	20250207	153500	219215800	42550	42550	42550	42550	0
219	20250207	153400	219215800	42550	42550	42550	42550	0
220	20250207	153300	219215800	42550	42550	42550	42550	0
221	20250207	153200	219215800	42550	42550	42550	42550	0
222	20250207	153100	219215800	42550	42550	42550	42550	0
223	20250207	153000	219215800	42550	42550	42550	42550	51
224	20250207	152900	217045750	42350	42350	42350	42350	0
225	20250207	152800	217045750	42350	42350	42350	42350	0
226	20250207	152700	217045750	42350	42350	42350	42350	0
227	20250207	152600	217045750	42350	42350	42350	42350	0
228	20250207	152500	217045750	42350	42350	42350	42350	0
229	20250207	152400	217045750	42350	42350	42350	42350	0
230	20250207	152300	217045750	42350	42350	42350	42350	0
231	20250207	152200	217045750	42350	42350	42350	42350	0
232	20250207	152100	217045750	42350	42350	42350	42350	0
233	20250207	152000	217045750	42350	42350	42350	42350	0
234	20250207	151900	217045750	42350	42350	42350	42350	0
235	20250207	151800	217045750	42350	42350	42350	42350	0
236	20250207	151700	217045750	42350	42350	42350	42350	1
237	20250207	151600	217003400	42350	42350	42350	42350	10
238	20250207	151500	216579900	42500	42350	42500	42350	12
239	20250207	151400	216071100	42350	42400	42400	42350	44
240	20250207	151300	214207050	42350	42350	42350	42350	0
241	20250207	151200	214207050	42350	42350	42350	42350	7
242	20250207	151100	213910600	42500	42450	42500	42450	88
243	20250207	151000	210170750	42350	42350	42350	42350	1
244	20250207	150900	210128400	42350	42350	42350	42350	8
245	20250207	150800	209789600	42300	42300	42300	42300	0
246	20250207	150700	209789600	42300	42300	42300	42300	0
247	20250207	150600	209789600	42300	42300	42300	42300	0
248	20250207	150500	209789600	42300	42300	42300	42300	7
249	20250207	150400	209493500	42500	42400	42500	42400	10
250	20250207	150300	209068700	42300	42300	42300	42300	0
251	20250207	150200	209068700	42300	42300	42300	42300	8
252	20250207	150100	208730300	42300	42300	42300	42300	0
253	20250207	150000	208730300	42300	42300	42300	42300	1
254	20250207	145900	208688000	42300	42300	42300	42300	0
255	20250207	145800	208688000	42300	42300	42300	42300	7
256	20250207	145700	208391900	42300	42300	42300	42300	0
257	20250207	145600	208391900	42300	42300	42300	42300	0
258	20250207	145500	208391900	42300	42300	42300	42300	8
259	20250207	145400	208053500	42300	42300	42300	42300	0
260	20250207	145300	208053500	42300	42300	42300	42300	0
261	20250207	145200	208053500	42300	42300	42300	42300	0
262	20250207	145100	208053500	42300	42300	42300	42300	7
263	20250207	145000	207757400	42300	42300	42300	42300	0
264	20250207	144900	207757400	42300	42300	42300	42300	0
265	20250207	144800	207757400	42300	42300	42300	42300	9
266	20250207	144700	207376700	42450	42450	42450	42450	0
267	20250207	144600	207376700	42450	42450	42450	42450	0
268	20250207	144500	207376700	42450	42450	42450	42450	2
269	20250207	144400	207291800	42300	42300	42300	42300	7
270	20250207	144300	206995700	42300	42300	42300	42300	0
271	20250207	144200	206995700	42300	42300	42300	42300	0
272	20250207	144100	206995700	42300	42300	42300	42300	8
273	20250207	144000	206657300	42300	42300	42300	42300	1
274	20250207	143900	206615000	42300	42300	42300	42300	0
275	20250207	143800	206615000	42300	42300	42300	42300	37
276	20250207	143700	205049900	42300	42300	42300	42300	0
277	20250207	143600	205049900	42300	42300	42300	42300	0
278	20250207	143500	205049900	42300	42350	42350	42300	45
279	20250207	143400	203146300	42300	42300	42300	42300	8
280	20250207	143300	202807900	42300	42300	42300	42300	1
281	20250207	143200	202765600	42300	42300	42300	42300	0
282	20250207	143100	202765600	42300	42300	42300	42300	7
283	20250207	143000	202469500	42300	42300	42300	42300	1
284	20250207	142900	202427200	42300	42300	42300	42300	0
285	20250207	142800	202427200	42300	42300	42300	42300	0
286	20250207	142700	202427200	42300	42300	42300	42300	9
287	20250207	142600	202046500	42450	42500	42500	42450	3
288	20250207	142500	201919100	42450	42450	42450	42450	1
289	20250207	142400	201876650	42300	42200	42300	42200	356
290	20250207	142300	186819200	42200	42200	42200	42200	0
291	20250207	142200	186819200	42200	42200	42200	42200	0
292	20250207	142100	186819200	42200	42200	42200	42200	0
293	20250207	142000	186819200	42200	42200	42200	42200	11
294	20250207	141900	186355000	42200	42200	42200	42200	6
295	20250207	141800	186101800	42200	42200	42200	42200	4
296	20250207	141700	185933000	42200	42200	42200	42200	129
297	20250207	141600	180489200	42200	42200	42200	42200	6
298	20250207	141500	180236000	42200	42200	42250	42200	40
299	20250207	141400	178547950	42250	42200	42250	42200	4
300	20250207	141300	178379050	42200	42250	42250	42200	13
301	20250207	141200	177830300	42250	42250	42250	42250	0
302	20250207	141100	177830300	42250	42250	42250	42250	0
303	20250207	141000	177830300	42250	42250	42250	42250	7
304	20250207	140900	177534550	42250	42250	42250	42250	0
305	20250207	140800	177534550	42250	42250	42250	42250	1
306	20250207	140700	177492300	42250	42250	42250	42250	8
307	20250207	140600	177154300	42350	42350	42500	42350	8
308	20250207	140500	176815250	42250	42250	42250	42250	1
309	20250207	140400	176773000	42250	42250	42250	42250	1
310	20250207	140300	176730750	42250	42250	42250	42250	7
311	20250207	140200	176435000	42250	42250	42250	42250	0
312	20250207	140100	176435000	42250	42250	42250	42250	0
313	20250207	140000	176435000	42250	42250	42250	42250	8
314	20250207	135900	176097000	42250	42250	42250	42250	0
315	20250207	135800	176097000	42250	42250	42250	42250	1
316	20250207	135700	176054750	42250	42250	42250	42250	0
317	20250207	135600	176054750	42250	42250	42250	42250	9
318	20250207	135500	175674500	42250	42250	42250	42250	2
319	20250207	135400	175590000	42250	42250	42250	42250	0
320	20250207	135300	175590000	42250	42250	42250	42250	8
321	20250207	135200	175252000	42250	42250	42250	42250	0
322	20250207	135100	175252000	42250	42250	42250	42250	1
323	20250207	135000	175209750	42250	42250	42250	42250	0
324	20250207	134900	175209750	42250	42250	42250	42250	7
325	20250207	134800	174914000	42250	42250	42250	42250	0
326	20250207	134700	174914000	42250	42250	42250	42250	1
327	20250207	134600	174871750	42250	42350	42350	42250	12
328	20250207	134500	174364350	42250	42250	42250	42250	0
329	20250207	134400	174364350	42250	42250	42250	42250	0
330	20250207	134300	174364350	42250	42250	42250	42250	0
331	20250207	134200	174364350	42250	42250	42250	42250	7
332	20250207	134100	174068600	42250	42250	42250	42250	0
333	20250207	134000	174068600	42250	42250	42250	42250	1
334	20250207	133900	174026350	42250	42250	42250	42250	8
335	20250207	133800	173688350	42250	42250	42250	42250	0
336	20250207	133700	173688350	42250	42250	42250	42250	1
337	20250207	133600	173646100	42250	42250	42250	42250	9
338	20250207	133500	173265850	42250	42250	42250	42250	2
339	20250207	133400	173181350	42250	42250	42250	42250	0
340	20250207	133300	173181350	42250	42250	42250	42250	0
341	20250207	133200	173181350	42250	42250	42250	42250	8
342	20250207	133100	172843350	42350	42350	42350	42350	0
343	20250207	133000	172843350	42350	42350	42350	42350	0
344	20250207	132900	172843350	42350	42350	42350	42350	6
345	20250207	132800	172589250	42350	42350	42350	42350	0
346	20250207	132700	172589250	42350	42350	42350	42350	1
347	20250207	132600	172546900	42350	42350	42350	42250	12
348	20250207	132500	172038800	42250	42250	42250	42250	8
349	20250207	132400	171700800	42250	42250	42250	42250	0
350	20250207	132300	171700800	42250	42250	42250	42250	0
351	20250207	132200	171700800	42250	42250	42250	42250	8
352	20250207	132100	171362800	42250	42250	42250	42250	0
353	20250207	132000	171362800	42250	42250	42250	42250	0
354	20250207	131900	171362800	42250	42250	42250	42250	0
355	20250207	131800	171362800	42250	42250	42250	42250	8
356	20250207	131700	171024800	42250	42250	42250	42250	0
357	20250207	131600	171024800	42250	42250	42250	42250	3
358	20250207	131500	170898050	42250	42250	42250	42250	20
359	20250207	131400	170053050	42250	42250	42250	42250	0
360	20250207	131300	170053050	42250	42250	42250	42250	0
361	20250207	131200	170053050	42250	42250	42250	42250	0
362	20250207	131100	170053050	42250	42250	42250	42250	8
363	20250207	131000	169715050	42250	42250	42250	42250	0
364	20250207	130900	169715050	42250	42250	42250	42250	0
365	20250207	130800	169715050	42250	42250	42250	42250	8
366	20250207	130700	169377050	42350	42350	42350	42350	0
367	20250207	130600	169377050	42350	42350	42350	42350	2
368	20250207	130500	169292350	42250	42250	42250	42250	9
369	20250207	130400	168912100	42250	42250	42250	42250	0
370	20250207	130300	168912100	42250	42250	42250	42250	1
371	20250207	130200	168869850	42300	42300	42300	42300	0
372	20250207	130100	168869850	42300	42350	42350	42300	10
373	20250207	130000	168446800	42350	42350	42350	42350	1
374	20250207	125900	168404450	42200	42200	42200	42200	0
375	20250207	125800	168404450	42200	42200	42200	42200	8
376	20250207	125700	168066850	42200	42200	42200	42200	0
377	20250207	125600	168066850	42200	42200	42200	42200	3
378	20250207	125500	167940250	42200	42200	42200	42200	2
379	20250207	125400	167855850	42200	42300	42300	42200	9
380	20250207	125300	167475950	42300	42300	42300	42300	0
381	20250207	125200	167475950	42300	42300	42300	42300	0
382	20250207	125100	167475950	42300	42300	42300	42300	9
383	20250207	125000	167095250	42300	42300	42300	42300	0
384	20250207	124900	167095250	42300	42300	42300	42300	0
385	20250207	124800	167095250	42300	42300	42300	42300	0
386	20250207	124700	167095250	42300	42300	42300	42300	7
387	20250207	124600	166799150	42350	42350	42350	42350	3
388	20250207	124500	166672100	42350	42350	42350	42350	0
389	20250207	124400	166672100	42350	42200	42350	42200	5
390	20250207	124300	166460650	42300	42300	42300	42300	1
391	20250207	124200	166418350	42200	42200	42200	42200	0
392	20250207	124100	166418350	42200	42200	42200	42200	0
393	20250207	124000	166418350	42200	42200	42200	42200	7
394	20250207	123900	166122950	42200	42250	42250	42200	402
395	20250207	123800	149152700	42250	42250	42250	42250	0
396	20250207	123700	149152700	42250	42250	42250	42250	8
397	20250207	123600	148814700	42250	42250	42250	42250	4
398	20250207	123500	148645700	42250	42250	42250	42250	4
399	20250207	123400	148476700	42250	42250	42250	42250	7
400	20250207	123300	148180950	42250	42250	42250	42250	1
401	20250207	123200	148138700	42250	42250	42250	42250	0
402	20250207	123100	148138700	42250	42250	42250	42250	1
403	20250207	123000	148096450	42250	42250	42250	42250	8
404	20250207	122900	147758450	42250	42250	42250	42250	0
405	20250207	122800	147758450	42250	42250	42250	42250	0
406	20250207	122700	147758450	42250	42250	42250	42250	7
407	20250207	122600	147462700	42350	42350	42350	42350	4
408	20250207	122500	147293300	42250	42250	42250	42250	1
409	20250207	122400	147251050	42250	42250	42250	42250	0
410	20250207	122300	147251050	42250	42250	42250	42250	9
411	20250207	122200	146870800	42250	42250	42250	42250	0
412	20250207	122100	146870800	42250	42250	42250	42250	0
413	20250207	122000	146870800	42250	42250	42250	42250	8
414	20250207	121900	146532800	42250	42250	42250	42250	0
415	20250207	121800	146532800	42250	42250	42250	42250	0
416	20250207	121700	146532800	42250	42250	42250	42250	0
417	20250207	121600	146532800	42250	42250	42250	42250	13
418	20250207	121500	145983550	42250	42250	42250	42250	5
419	20250207	121400	145772300	42250	42250	42250	42250	0
420	20250207	121300	145772300	42250	42250	42250	42250	7
421	20250207	121200	145476550	42250	42250	42250	42250	1
422	20250207	121100	145434300	42250	42250	42250	42250	0
423	20250207	121000	145434300	42250	42250	42250	42250	0
424	20250207	120900	145434300	42250	42250	42250	42250	8
425	20250207	120800	145096300	42300	42300	42300	42300	0
426	20250207	120700	145096300	42300	42300	42300	42300	2
427	20250207	120600	145011700	42300	42350	42400	42300	10
428	20250207	120500	144588450	42300	42300	42300	42300	0
429	20250207	120400	144588450	42300	42300	42300	42300	0
430	20250207	120300	144588450	42300	42200	42300	42200	39
431	20250207	120200	142939600	42200	42200	42200	42200	1
432	20250207	120100	142897400	42200	42200	42200	42200	0
433	20250207	120000	142897400	42200	42200	42200	42200	2
434	20250207	115900	142813000	42200	42200	42200	42200	33
435	20250207	115800	141420400	42200	42200	42200	42200	14
436	20250207	115700	140829600	42200	42200	42200	42200	19
437	20250207	115600	140027800	42200	42200	42200	42200	32
438	20250207	115500	138677400	42200	42200	42200	42200	15
439	20250207	115400	138044400	42200	42200	42200	42200	19
440	20250207	115300	137242600	42200	42200	42200	42200	18
441	20250207	115200	136483000	42200	42250	42250	42200	22
442	20250207	115100	135554250	42250	42250	42250	42250	15
443	20250207	115000	134920500	42250	42250	42250	42250	19
444	20250207	114900	134117750	42250	42250	42250	42250	26
445	20250207	114800	133019250	42250	42200	42250	42200	15
446	20250207	114700	132386100	42200	42250	42250	42200	20
447	20250207	114600	131541450	42250	42200	42250	42200	16
448	20250207	114500	130866000	42250	42200	42250	42200	16
449	20250207	114400	130190700	42200	42250	42250	42200	24
450	20250207	114300	129177250	42200	42250	42250	42200	15
451	20250207	114200	128544050	42250	42250	42250	42200	26
452	20250207	114100	127446250	42200	42250	42250	42200	15
453	20250207	114000	126812850	42200	42200	42250	42200	20
454	20250207	113900	125968650	42200	42200	42250	42200	17
455	20250207	113800	125250900	42200	42200	42200	42200	22
456	20250207	113700	124322500	42200	42200	42200	42200	15
457	20250207	113600	123689500	42200	42200	42200	42200	31
458	20250207	113500	122381300	42200	42200	42200	42200	22
459	20250207	113400	121452900	42200	42200	42200	42200	21
460	20250207	113300	120566700	42200	42200	42200	42200	14
461	20250207	113200	119975900	42200	42200	42200	42200	22
462	20250207	113100	119047500	42200	42300	42300	42200	20
463	20250207	113000	118203100	42300	42300	42300	42300	12
464	20250207	112900	117695500	42300	42300	42300	42300	19
465	20250207	112800	116891800	42300	42300	42300	42300	25
466	20250207	112700	115834300	42300	42300	42300	42300	18
467	20250207	112600	115072900	42300	42250	42300	42250	20
468	20250207	112500	114227000	42250	42250	42250	42200	20
469	20250207	112400	113382200	42250	42250	42250	42250	19
470	20250207	112300	112579450	42250	42250	42250	42250	18
471	20250207	112200	111818950	42250	42250	42250	42250	11
472	20250207	112100	111354200	42250	42250	42250	42250	32
473	20250207	112000	110002200	42250	42250	42250	42250	14
474	20250207	111900	109410700	42250	42250	42250	42250	13
475	20250207	111800	108861450	42200	42250	42250	42200	30
476	20250207	111700	107594100	42250	42250	42250	42250	16
477	20250207	111600	106918100	42250	42250	42250	42250	101
478	20250207	111500	102650850	42250	42250	42250	42250	95
479	20250207	111400	98637100	42250	42250	42300	42250	22
480	20250207	111300	97707400	42250	42250	42250	42250	21
481	20250207	111200	96820150	42250	42250	42250	42250	14
482	20250207	111100	96228650	42250	42250	42250	42250	26
483	20250207	111000	95130150	42250	42250	42250	42250	14
484	20250207	110900	94538650	42250	42250	42250	42250	16
485	20250207	110800	93862650	42250	42250	42250	42250	21
486	20250207	110700	92975400	42250	42250	42250	42250	22
487	20250207	110600	92045900	42250	42250	42300	42250	19
488	20250207	110500	91243100	42250	42250	42250	42250	19
489	20250207	110400	90440350	42250	42300	42300	42250	18
490	20250207	110300	89679150	42300	42300	42300	42300	19
491	20250207	110200	88875450	42300	42300	42300	42300	19
492	20250207	110100	88071750	42300	42300	42300	42300	43
493	20250207	110000	86252850	42300	42300	42300	42300	16
494	20250207	105900	85576050	42300	42300	42300	42300	20
495	20250207	105800	84730050	42300	42300	42350	42300	22
496	20250207	105700	83799400	42300	42300	42300	42300	22
497	20250207	105600	82868800	42300	42300	42300	42300	15
498	20250207	105500	82234300	42300	42300	42300	42300	19
499	20250207	105400	81430600	42300	42300	42300	42300	23
500	20250207	105300	80457700	42300	42300	42300	42300	15
501	20250207	105200	79823200	42300	42350	42350	42300	16
502	20250207	105100	79146350	42350	42300	42350	42300	16
503	20250207	105000	78469300	42350	42350	42350	42300	27
504	20250207	104900	77326350	42300	42350	42350	42300	12
505	20250207	104800	76818500	42350	42300	42350	42300	23
506	20250207	104700	75845250	42300	42300	42300	42300	23
507	20250207	104600	74872350	42350	42300	42400	42300	19
508	20250207	104500	74067850	42350	42300	42350	42300	16
509	20250207	104400	73391000	42300	42300	42300	42300	14
510	20250207	104300	72798800	42300	42300	42300	42300	27
511	20250207	104200	71656700	42300	42250	42350	42250	21
512	20250207	104100	70768700	42250	42250	42250	42250	12
513	20250207	104000	70261700	42250	42300	42300	42250	27
514	20250207	103900	69119750	42300	42300	42300	42300	14
515	20250207	103800	68527550	42300	42300	42300	42300	12
516	20250207	103700	68019950	42300	42300	42300	42300	20
517	20250207	103600	67173950	42300	42300	42300	42300	27
518	20250207	103500	66031850	42300	42300	42300	42300	23
519	20250207	103400	65058950	42300	42300	42300	42300	12
520	20250207	103300	64551350	42300	42300	42300	42300	26
521	20250207	103200	63451550	42300	42300	42300	42300	19
522	20250207	103100	62647850	42300	42300	42300	42300	15
523	20250207	103000	62013350	42300	42300	42300	42300	27
524	20250207	102900	60871250	42300	42300	42350	42300	15
525	20250207	102800	60236700	42300	42300	42300	42300	16
526	20250207	102700	59559900	42300	42300	42300	42300	20
527	20250207	102600	58713900	42300	42400	42400	42300	26
528	20250207	102500	57612550	42350	42350	42350	42350	35
529	20250207	102400	56130300	42350	42350	42350	42350	22
530	20250207	102300	55198600	42350	42350	42350	42350	18
531	20250207	102200	54436300	42350	42400	42400	42350	17
532	20250207	102100	53716300	42350	42350	42400	42350	19
533	20250207	102000	52911400	42350	42350	42350	42350	18
534	20250207	101900	52149100	42350	42350	42350	42350	23
535	20250207	101800	51175050	42350	42350	42350	42350	16
536	20250207	101700	50497450	42350	42350	42350	42350	23
537	20250207	101600	49523400	42350	42400	42400	42350	22
538	20250207	101500	48591300	42400	42400	42400	42400	17
539	20250207	101400	47870500	42400	42450	42450	42400	22
540	20250207	101300	46937000	42450	42450	42450	42450	15
541	20250207	101200	46300250	42450	42450	42450	42450	15
542	20250207	101100	45663500	42450	42500	42500	42450	17
543	20250207	101000	44941150	42500	42450	42500	42450	21
544	20250207	100900	44049200	42450	42450	42450	42450	18
545	20250207	100800	43285100	42450	42450	42450	42450	15
546	20250207	100700	42648350	42450	42450	42450	42450	19
547	20250207	100600	41841800	42450	42550	42550	42450	12
548	20250207	100500	41331850	42500	42450	42500	42450	17
549	20250207	100400	40610050	42450	42450	42450	42450	19
550	20250207	100300	39803500	42450	42500	42500	42450	14
551	20250207	100200	39209100	42550	42500	42550	42500	19
552	20250207	100100	38401400	42500	42500	42500	42500	20
553	20250207	100000	37551400	42500	42500	42500	42500	24
554	20250207	095900	36531400	42500	42500	42500	42500	19
555	20250207	095800	35723900	42500	42500	42500	42500	19
556	20250207	095700	34916400	42500	42450	42500	42450	11
557	20250207	095600	34449250	42450	42450	42450	42450	23
558	20250207	095500	33472900	42450	42450	42450	42450	23
559	20250207	095400	32496550	42450	42450	42450	42450	18
560	20250207	095300	31732450	42450	42450	42450	42450	11
561	20250207	095200	31265500	42450	42450	42450	42450	94
562	20250207	095100	27275200	42450	42450	42450	42450	20
563	20250207	095000	26426200	42450	42450	42450	42450	14
564	20250207	094900	25831900	42450	42450	42450	42450	17
565	20250207	094800	25110250	42450	42450	42600	42450	22
566	20250207	094700	24175600	42450	42450	42450	42450	15
567	20250207	094600	23538850	42450	42450	42550	42450	20
568	20250207	094500	22689200	42450	42450	42500	42450	15
569	20250207	094400	22052400	42450	42450	42500	42450	15
570	20250207	094300	21415600	42450	42500	42550	42450	22
571	20250207	094200	20480900	42500	42450	42500	42450	14
572	20250207	094100	19886450	42500	42450	42500	42450	16
573	20250207	094000	19206950	42450	42500	42600	42450	28
574	20250207	093900	18017100	42450	42400	42500	42400	20
575	20250207	093800	17167800	42450	42500	42500	42450	12
576	20250207	093700	16658350	42500	42500	42500	42500	14
577	20250207	093600	16063350	42500	42500	42550	42500	21
578	20250207	093500	15170800	42500	42500	42550	42500	13
579	20250207	093400	14617900	42550	42550	42550	42550	0
580	20250207	093300	14617900	42550	42550	42550	42550	0
581	20250207	093200	14617900	42550	42550	42550	42550	0
582	20250207	093100	14617900	42550	42550	42550	42550	0
583	20250207	093000	14617900	42550	42550	42550	42550	0
584	20250207	092900	14617900	42550	42550	42550	42550	2
585	20250207	092800	14532800	42550	42550	42550	42550	20
586	20250207	092700	13681800	42550	42600	42600	42500	4
587	20250207	092600	13511600	42600	42600	42600	42550	17
588	20250207	092500	12787450	42600	42500	42600	42500	6
589	20250207	092400	12531950	42550	42550	42550	42550	0
590	20250207	092300	12531950	42550	42500	42550	42500	2
591	20250207	092200	12446900	42400	42400	42400	42400	0
592	20250207	092100	12446900	42400	42400	42400	42400	0
593	20250207	092000	12446900	42400	42400	42400	42400	0
594	20250207	091900	12446900	42400	42400	42400	42400	0
595	20250207	091800	12446900	42400	42400	42400	42400	0
596	20250207	091700	12446900	42400	42400	42400	42400	0
597	20250207	091600	12446900	42400	42400	42400	42400	1
598	20250207	091500	12404500	42550	42500	42600	42400	105
599	20250207	091400	7934950	42450	42450	42450	42450	5
600	20250207	091300	7722700	42450	42500	42500	42450	11
601	20250207	091200	7255600	42550	42550	42550	42550	3
602	20250207	091100	7127950	42600	42600	42600	42600	1
603	20250207	091000	7085350	42600	42600	42600	42600	0
604	20250207	090900	7085350	42600	42500	42600	42500	3
605	20250207	090800	6957700	42600	42500	42600	42500	13
606	20250207	090700	6404100	42600	42650	42650	42500	3
607	20250207	090600	6276350	42600	42500	42800	42500	122
608	20250207	090500	1062000	42500	42500	42500	42500	0
609	20250207	090400	1062000	42500	42500	42500	42500	0
610	20250207	090300	1062000	42500	42500	42500	42500	15
611	20250207	090200	424500	42450	42450	42450	42450	0
612	20250207	090100	424500	42450	42450	42450	42450	0
613	20250207	090000	424500	42450	42450	42450	42450	10