KissMeData/115310/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201700	2107313900	29800	29800	29800	29800	471
3	20250206	201600	2107313900	29800	29800	29800	29800	0
4	20250206	201500	2107313900	29800	29800	29800	29800	0
5	20250206	201400	2107313900	29800	29800	29800	29800	0
6	20250206	201300	2107313900	29800	29800	29800	29800	0
7	20250206	201200	2107313900	29800	29800	29800	29800	0
8	20250206	201100	2107313900	29800	29800	29800	29800	0
9	20250206	201000	2107313900	29800	29800	29800	29800	0
10	20250206	200900	2107313900	29800	29800	29800	29800	0
11	20250206	200800	2107313900	29800	29800	29800	29800	0
12	20250206	200700	2107313900	29800	29800	29800	29800	0
13	20250206	200600	2107313900	29800	29800	29800	29800	0
14	20250206	200500	2107313900	29800	29800	29800	29800	0
15	20250206	200400	2107313900	29800	29800	29800	29800	0
16	20250206	200300	2107313900	29800	29800	29800	29800	0
17	20250206	200200	2107313900	29800	29800	29800	29800	0
18	20250206	200100	2107313900	29800	29800	29800	29800	0
19	20250206	200000	2107313900	29800	29800	29800	29800	0
20	20250206	195900	2107313900	29800	29800	29800	29800	0
21	20250206	195800	2107313900	29800	29800	29800	29800	0
22	20250206	195700	2107313900	29800	29800	29800	29800	0
23	20250206	195600	2107313900	29800	29800	29800	29800	0
24	20250206	195500	2107313900	29800	29800	29800	29800	0
25	20250206	195400	2107313900	29800	29800	29800	29800	0
26	20250206	195300	2107313900	29800	29800	29800	29800	0
27	20250206	195200	2107313900	29800	29800	29800	29800	0
28	20250206	195100	2107313900	29800	29800	29800	29800	0
29	20250206	195000	2107313900	29800	29800	29800	29800	0
30	20250206	194900	2107313900	29800	29800	29800	29800	0
31	20250206	194800	2107313900	29800	29800	29800	29800	0
32	20250206	194700	2107313900	29800	29800	29800	29800	471
33	20250206	194600	2107313900	29800	29800	29800	29800	0
34	20250206	194500	2107313900	29800	29800	29800	29800	0
35	20250206	194400	2107313900	29800	29800	29800	29800	0
36	20250206	194300	2107313900	29800	29800	29800	29800	0
37	20250206	194200	2107313900	29800	29800	29800	29800	0
38	20250206	194100	2107313900	29800	29800	29800	29800	0
39	20250206	194000	2107313900	29800	29800	29800	29800	0
40	20250206	193900	2107313900	29800	29800	29800	29800	0
41	20250206	193800	2107313900	29800	29800	29800	29800	0
42	20250206	193700	2107313900	29800	29800	29800	29800	0
43	20250206	193600	2107313900	29800	29800	29800	29800	0
44	20250206	193500	2107313900	29800	29800	29800	29800	0
45	20250206	193400	2107313900	29800	29800	29800	29800	0
46	20250206	193300	2107313900	29800	29800	29800	29800	0
47	20250206	193200	2107313900	29800	29800	29800	29800	0
48	20250206	193100	2107313900	29800	29800	29800	29800	0
49	20250206	193000	2107313900	29800	29800	29800	29800	0
50	20250206	192900	2107313900	29800	29800	29800	29800	0
51	20250206	192800	2107313900	29800	29800	29800	29800	0
52	20250206	192700	2107313900	29800	29800	29800	29800	0
53	20250206	192600	2107313900	29800	29800	29800	29800	0
54	20250206	192500	2107313900	29800	29800	29800	29800	0
55	20250206	192400	2107313900	29800	29800	29800	29800	0
56	20250206	192300	2107313900	29800	29800	29800	29800	0
57	20250206	192200	2107313900	29800	29800	29800	29800	0
58	20250206	192100	2107313900	29800	29800	29800	29800	0
59	20250206	192000	2107313900	29800	29800	29800	29800	0
60	20250206	191900	2107313900	29800	29800	29800	29800	0
61	20250206	191800	2107313900	29800	29800	29800	29800	0
62	20250206	191700	2107313900	29800	29800	29800	29800	471
63	20250206	191600	2107313900	29800	29800	29800	29800	0
64	20250206	191500	2107313900	29800	29800	29800	29800	0
65	20250206	191400	2107313900	29800	29800	29800	29800	0
66	20250206	191300	2107313900	29800	29800	29800	29800	0
67	20250206	191200	2107313900	29800	29800	29800	29800	0
68	20250206	191100	2107313900	29800	29800	29800	29800	0
69	20250206	191000	2107313900	29800	29800	29800	29800	0
70	20250206	190900	2107313900	29800	29800	29800	29800	0
71	20250206	190800	2107313900	29800	29800	29800	29800	0
72	20250206	190700	2107313900	29800	29800	29800	29800	0
73	20250206	190600	2107313900	29800	29800	29800	29800	0
74	20250206	190500	2107313900	29800	29800	29800	29800	0
75	20250206	190400	2107313900	29800	29800	29800	29800	0
76	20250206	190300	2107313900	29800	29800	29800	29800	0
77	20250206	190200	2107313900	29800	29800	29800	29800	0
78	20250206	190100	2107313900	29800	29800	29800	29800	0
79	20250206	190000	2107313900	29800	29800	29800	29800	0
80	20250206	185900	2107313900	29800	29800	29800	29800	0
81	20250206	185800	2107313900	29800	29800	29800	29800	0
82	20250206	185700	2107313900	29800	29800	29800	29800	0
83	20250206	185600	2107313900	29800	29800	29800	29800	0
84	20250206	185500	2107313900	29800	29800	29800	29800	0
85	20250206	185400	2107313900	29800	29800	29800	29800	0
86	20250206	185300	2107313900	29800	29800	29800	29800	0
87	20250206	185200	2107313900	29800	29800	29800	29800	0
88	20250206	185100	2107313900	29800	29800	29800	29800	0
89	20250206	185000	2107313900	29800	29800	29800	29800	0
90	20250206	184900	2107313900	29800	29800	29800	29800	0
91	20250206	184800	2107313900	29800	29800	29800	29800	0
92	20250206	184700	2107313900	29800	29800	29800	29800	471
93	20250206	184600	2107313900	29800	29800	29800	29800	0
94	20250206	184500	2107313900	29800	29800	29800	29800	0
95	20250206	184400	2107313900	29800	29800	29800	29800	0
96	20250206	184300	2107313900	29800	29800	29800	29800	0
97	20250206	184200	2107313900	29800	29800	29800	29800	0
98	20250206	184100	2107313900	29800	29800	29800	29800	0
99	20250206	184000	2107313900	29800	29800	29800	29800	0
100	20250206	183900	2107313900	29800	29800	29800	29800	0
101	20250206	183800	2107313900	29800	29800	29800	29800	0
102	20250206	183700	2107313900	29800	29800	29800	29800	0
103	20250206	183600	2107313900	29800	29800	29800	29800	0
104	20250206	183500	2107313900	29800	29800	29800	29800	0
105	20250206	183400	2107313900	29800	29800	29800	29800	0
106	20250206	183300	2107313900	29800	29800	29800	29800	0
107	20250206	183200	2107313900	29800	29800	29800	29800	0
108	20250206	183100	2107313900	29800	29800	29800	29800	0
109	20250206	183000	2107313900	29800	29800	29800	29800	0
110	20250206	182900	2107313900	29800	29800	29800	29800	0
111	20250206	182800	2107313900	29800	29800	29800	29800	0
112	20250206	182700	2107313900	29800	29800	29800	29800	0
113	20250206	182600	2107313900	29800	29800	29800	29800	0
114	20250206	182500	2107313900	29800	29800	29800	29800	0
115	20250206	182400	2107313900	29800	29800	29800	29800	0
116	20250206	182300	2107313900	29800	29800	29800	29800	0
117	20250206	182200	2107313900	29800	29800	29800	29800	0
118	20250206	182100	2107313900	29800	29800	29800	29800	0
119	20250206	182000	2107313900	29800	29800	29800	29800	0
120	20250206	181900	2107313900	29800	29800	29800	29800	0
121	20250206	181800	2107313900	29800	29800	29800	29800	0
122	20250206	181700	2107313900	29800	29800	29800	29800	471
123	20250206	181600	2107313900	29800	29800	29800	29800	0
124	20250206	181500	2107313900	29800	29800	29800	29800	0
125	20250206	181400	2107313900	29800	29800	29800	29800	0
126	20250206	181300	2107313900	29800	29800	29800	29800	0
127	20250206	181200	2107313900	29800	29800	29800	29800	0
128	20250206	181100	2107313900	29800	29800	29800	29800	0
129	20250206	181000	2107313900	29800	29800	29800	29800	0
130	20250206	180900	2107313900	29800	29800	29800	29800	0
131	20250206	180800	2107313900	29800	29800	29800	29800	0
132	20250206	180700	2107313900	29800	29800	29800	29800	0
133	20250206	180600	2107313900	29800	29800	29800	29800	0
134	20250206	180500	2107313900	29800	29800	29800	29800	0
135	20250206	180400	2107313900	29800	29800	29800	29800	0
136	20250206	180300	2107313900	29800	29800	29800	29800	0
137	20250206	180200	2107313900	29800	29800	29800	29800	0
138	20250206	180100	2107313900	29800	29800	29800	29800	0
139	20250206	180000	2107313900	29800	29800	29800	29800	0
140	20250206	175900	2107313900	29800	29800	29800	29800	0
141	20250206	175800	2107313900	29800	29800	29800	29800	0
142	20250206	175700	2107313900	29800	29800	29800	29800	0
143	20250206	175600	2107313900	29800	29800	29800	29800	0
144	20250206	175500	2107313900	29800	29800	29800	29800	0
145	20250206	175400	2107313900	29800	29800	29800	29800	0
146	20250206	175300	2107313900	29800	29800	29800	29800	0
147	20250206	175200	2107313900	29800	29800	29800	29800	0
148	20250206	175100	2107313900	29800	29800	29800	29800	0
149	20250206	175000	2107313900	29800	29800	29800	29800	0
150	20250206	174900	2107313900	29800	29800	29800	29800	0
151	20250206	174800	2107313900	29800	29800	29800	29800	0
152	20250206	174700	2107313900	29800	29800	29800	29800	471
153	20250206	174600	2107313900	29800	29800	29800	29800	0
154	20250206	174500	2107313900	29800	29800	29800	29800	0
155	20250206	174400	2107313900	29800	29800	29800	29800	0
156	20250206	174300	2107313900	29800	29800	29800	29800	0
157	20250206	174200	2107313900	29800	29800	29800	29800	0
158	20250206	174100	2107313900	29800	29800	29800	29800	0
159	20250206	174000	2107313900	29800	29800	29800	29800	0
160	20250206	173900	2107313900	29800	29800	29800	29800	0
161	20250206	173800	2107313900	29800	29800	29800	29800	0
162	20250206	173700	2107313900	29800	29800	29800	29800	0
163	20250206	173600	2107313900	29800	29800	29800	29800	0
164	20250206	173500	2107313900	29800	29800	29800	29800	0
165	20250206	173400	2107313900	29800	29800	29800	29800	0
166	20250206	173300	2107313900	29800	29800	29800	29800	0
167	20250206	173200	2107313900	29800	29800	29800	29800	0
168	20250206	173100	2107313900	29800	29800	29800	29800	0
169	20250206	173000	2107313900	29800	29800	29800	29800	0
170	20250206	172900	2107313900	29800	29800	29800	29800	0
171	20250206	172800	2107313900	29800	29800	29800	29800	0
172	20250206	172700	2107313900	29800	29800	29800	29800	0
173	20250206	172600	2107313900	29800	29800	29800	29800	0
174	20250206	172500	2107313900	29800	29800	29800	29800	0
175	20250206	172400	2107313900	29800	29800	29800	29800	0
176	20250206	172300	2107313900	29800	29800	29800	29800	0
177	20250206	172200	2107313900	29800	29800	29800	29800	0
178	20250206	172100	2107313900	29800	29800	29800	29800	0
179	20250206	172000	2107313900	29800	29800	29800	29800	0
180	20250206	171900	2107313900	29800	29800	29800	29800	0
181	20250206	171800	2107313900	29800	29800	29800	29800	0
182	20250206	171700	2107313900	29800	29800	29800	29800	471
183	20250206	171600	2107313900	29800	29800	29800	29800	0
184	20250206	171500	2107313900	29800	29800	29800	29800	0
185	20250206	171400	2107313900	29800	29800	29800	29800	0
186	20250206	171300	2107313900	29800	29800	29800	29800	0
187	20250206	171200	2107313900	29800	29800	29800	29800	0
188	20250206	171100	2107313900	29800	29800	29800	29800	0
189	20250206	171000	2107313900	29800	29800	29800	29800	0
190	20250206	170900	2107313900	29800	29800	29800	29800	0
191	20250206	170800	2107313900	29800	29800	29800	29800	0
192	20250206	170700	2107313900	29800	29800	29800	29800	0
193	20250206	170600	2107313900	29800	29800	29800	29800	0
194	20250206	170500	2107313900	29800	29800	29800	29800	0
195	20250206	170400	2107313900	29800	29800	29800	29800	0
196	20250206	170300	2107313900	29800	29800	29800	29800	0
197	20250206	170200	2107313900	29800	29800	29800	29800	0
198	20250206	170100	2107313900	29800	29800	29800	29800	0
199	20250206	170000	2107313900	29800	29800	29800	29800	0
200	20250206	165900	2107313900	29800	29800	29800	29800	0
201	20250206	165800	2107313900	29800	29800	29800	29800	0
202	20250206	165700	2107313900	29800	29800	29800	29800	0
203	20250206	165600	2107313900	29800	29800	29800	29800	0
204	20250206	165500	2107313900	29800	29800	29800	29800	0
205	20250206	165400	2107313900	29800	29800	29800	29800	0
206	20250206	165300	2107313900	29800	29800	29800	29800	0
207	20250206	165200	2107313900	29800	29800	29800	29800	0
208	20250206	165100	2107313900	29800	29800	29800	29800	0
209	20250206	165000	2107313900	29800	29800	29800	29800	0
210	20250206	164900	2107313900	29800	29800	29800	29800	0
211	20250206	164800	2107313900	29800	29800	29800	29800	0
212	20250206	164700	2107313900	29800	29800	29800	29800	471
213	20250206	164600	2107313900	29800	29800	29800	29800	0
214	20250206	164500	2107313900	29800	29800	29800	29800	0
215	20250206	164400	2107313900	29800	29800	29800	29800	0
216	20250206	164300	2107313900	29800	29800	29800	29800	0
217	20250206	164200	2107313900	29800	29800	29800	29800	0
218	20250206	164100	2107313900	29800	29800	29800	29800	0
219	20250206	164000	2107313900	29800	29800	29800	29800	0
220	20250206	163900	2107313900	29800	29800	29800	29800	0
221	20250206	163800	2107313900	29800	29800	29800	29800	0
222	20250206	163700	2107313900	29800	29800	29800	29800	0
223	20250206	163600	2107313900	29800	29800	29800	29800	0
224	20250206	163500	2107313900	29800	29800	29800	29800	0
225	20250206	163400	2107313900	29800	29800	29800	29800	0
226	20250206	163300	2107313900	29800	29800	29800	29800	0
227	20250206	163200	2107313900	29800	29800	29800	29800	0
228	20250206	163100	2107313900	29800	29800	29800	29800	0
229	20250206	163000	2107313900	29800	29800	29800	29800	0
230	20250206	162900	2107313900	29800	29800	29800	29800	0
231	20250206	162800	2107313900	29800	29800	29800	29800	0
232	20250206	162700	2107313900	29800	29800	29800	29800	0
233	20250206	162600	2107313900	29800	29800	29800	29800	0
234	20250206	162500	2107313900	29800	29800	29800	29800	0
235	20250206	162400	2107313900	29800	29800	29800	29800	0
236	20250206	162300	2107313900	29800	29800	29800	29800	0
237	20250206	162200	2107313900	29800	29800	29800	29800	0
238	20250206	162100	2107313900	29800	29800	29800	29800	0
239	20250206	162000	2107313900	29800	29800	29800	29800	0
240	20250206	161900	2107313900	29800	29800	29800	29800	0
241	20250206	161800	2107313900	29800	29800	29800	29800	0
242	20250206	161700	2107313900	29800	29800	29800	29800	471
243	20250206	161600	2107313900	29800	29800	29800	29800	0
244	20250206	161500	2107313900	29800	29800	29800	29800	0
245	20250206	161400	2107313900	29800	29800	29800	29800	0
246	20250206	161300	2107313900	29800	29800	29800	29800	0
247	20250206	161200	2107313900	29800	29800	29800	29800	0
248	20250206	161100	2107313900	29800	29800	29800	29800	0
249	20250206	161000	2107313900	29800	29800	29800	29800	0
250	20250206	160900	2107313900	29800	29800	29800	29800	0
251	20250206	160800	2107313900	29800	29800	29800	29800	0
252	20250206	160700	2107313900	29800	29800	29800	29800	0
253	20250206	160600	2107313900	29800	29800	29800	29800	0
254	20250206	160500	2107313900	29800	29800	29800	29800	0
255	20250206	160400	2107313900	29800	29800	29800	29800	0
256	20250206	160300	2107313900	29800	29800	29800	29800	0
257	20250206	160200	2107313900	29800	29800	29800	29800	0
258	20250206	160100	2107313900	29800	29800	29800	29800	0
259	20250206	160000	2107313900	29800	29800	29800	29800	0
260	20250206	155900	2107313900	29800	29800	29800	29800	0
261	20250206	155800	2107313900	29800	29800	29800	29800	0
262	20250206	155700	2107313900	29800	29800	29800	29800	0
263	20250206	155600	2107313900	29800	29800	29800	29800	0
264	20250206	155500	2107313900	29800	29800	29800	29800	0
265	20250206	155400	2107313900	29800	29800	29800	29800	0
266	20250206	155300	2107313900	29800	29800	29800	29800	0
267	20250206	155200	2107313900	29800	29800	29800	29800	0
268	20250206	155100	2107313900	29800	29800	29800	29800	0
269	20250206	155000	2107313900	29800	29800	29800	29800	0
270	20250206	154900	2107313900	29800	29800	29800	29800	0
271	20250206	154800	2107313900	29800	29800	29800	29800	0
272	20250206	154700	2107313900	29800	29800	29800	29800	471
273	20250206	154600	2107313900	29800	29800	29800	29800	0
274	20250206	154500	2107313900	29800	29800	29800	29800	0
275	20250206	154400	2107313900	29800	29800	29800	29800	0
276	20250206	154300	2107313900	29800	29800	29800	29800	0
277	20250206	154200	2107313900	29800	29800	29800	29800	0
278	20250206	154100	2107313900	29800	29800	29800	29800	0
279	20250206	154000	2107313900	29800	29800	29800	29800	0
280	20250206	153900	2107313900	29800	29800	29800	29800	0
281	20250206	153800	2107313900	29800	29800	29800	29800	0
282	20250206	153700	2107313900	29800	29800	29800	29800	0
283	20250206	153600	2107313900	29800	29800	29800	29800	0
284	20250206	153500	2107313900	29800	29800	29800	29800	0
285	20250206	153400	2107313900	29800	29800	29800	29800	0
286	20250206	153300	2107313900	29800	29800	29800	29800	0
287	20250206	153200	2107313900	29800	29800	29800	29800	0
288	20250206	153100	2107313900	29800	29800	29800	29800	0
289	20250206	153000	2107313900	29800	29800	29800	29800	471
290	20250206	152900	2093278100	29500	29500	29500	29500	0
291	20250206	152800	2093278100	29500	29500	29500	29500	0
292	20250206	152700	2093278100	29500	29500	29500	29500	0
293	20250206	152600	2093278100	29500	29500	29500	29500	0
294	20250206	152500	2093278100	29500	29500	29500	29500	0
295	20250206	152400	2093278100	29500	29500	29500	29500	0
296	20250206	152300	2093278100	29500	29500	29500	29500	0
297	20250206	152200	2093278100	29500	29500	29500	29500	0
298	20250206	152100	2093278100	29500	29500	29500	29500	0
299	20250206	152000	2093278100	29500	29500	29500	29500	0
300	20250206	151900	2093278100	29500	29500	29500	29500	45
301	20250206	151800	2091950600	29500	29600	29600	29450	210
302	20250206	151700	2085749550	29600	29600	29600	29600	6
303	20250206	151600	2085571950	29600	29600	29600	29600	48
304	20250206	151500	2084151150	29600	29750	29750	29600	41
305	20250206	151400	2082934200	29700	29700	29700	29700	5
306	20250206	151300	2082785700	29700	29750	29750	29700	163
307	20250206	151200	2077944450	29750	29750	29750	29750	10
308	20250206	151100	2077646950	29750	29750	29750	29750	0
309	20250206	151000	2077646950	29750	29750	29750	29750	12
310	20250206	150900	2077289950	29750	29850	29850	29750	38
311	20250206	150800	2076156150	29850	29850	29850	29850	5
312	20250206	150700	2076006900	29850	29850	29850	29850	0
313	20250206	150600	2076006900	29850	29850	29850	29850	0
314	20250206	150500	2076006900	29850	29850	29850	29850	10
315	20250206	150400	2075708400	29850	29850	29850	29850	0
316	20250206	150300	2075708400	29850	29850	29850	29850	1
317	20250206	150200	2075678550	29750	29750	29750	29750	0
318	20250206	150100	2075678550	29750	29750	29750	29750	0
319	20250206	150000	2075678550	29750	29750	29750	29750	22
320	20250206	145900	2075024050	29650	29650	29650	29650	0
321	20250206	145800	2075024050	29650	29650	29650	29650	0
322	20250206	145700	2075024050	29650	29650	29650	29650	0
323	20250206	145600	2075024050	29650	29650	29650	29650	0
324	20250206	145500	2075024050	29650	29650	29650	29650	0
325	20250206	145400	2075024050	29650	29650	29650	29650	0
326	20250206	145300	2075024050	29650	29650	29650	29650	0
327	20250206	145200	2075024050	29650	29650	29650	29650	0
328	20250206	145100	2075024050	29650	29700	29700	29650	5
329	20250206	145000	2074875700	29700	29700	29700	29700	2
330	20250206	144900	2074816300	29700	29700	29700	29700	4
331	20250206	144800	2074697500	29700	29700	29700	29700	0
332	20250206	144700	2074697500	29700	29700	29700	29700	0
333	20250206	144600	2074697500	29700	29700	29700	29700	0
334	20250206	144500	2074697500	29700	29700	29700	29700	1
335	20250206	144400	2074667800	29700	29750	29750	29700	12
336	20250206	144300	2074310900	29750	29750	29750	29750	10
337	20250206	144200	2074013400	29750	29650	29750	29650	56
338	20250206	144100	2072350400	29600	29600	29600	29600	0
339	20250206	144000	2072350400	29600	29600	29600	29600	0
340	20250206	143900	2072350400	29600	29500	29600	29500	592
341	20250206	143800	2054832250	29500	29500	29500	29500	0
342	20250206	143700	2054832250	29500	29500	29500	29500	100
343	20250206	143600	2051882250	29500	29500	29500	29500	20
344	20250206	143500	2051292250	29500	29500	29500	29500	0
345	20250206	143400	2051292250	29500	29500	29500	29500	1
346	20250206	143300	2051262750	29450	29450	29450	29450	100
347	20250206	143200	2048317750	29400	29400	29400	29400	0
348	20250206	143100	2048317750	29400	29400	29400	29400	0
349	20250206	143000	2048317750	29400	29400	29400	29400	10
350	20250206	142900	2048023750	29400	29400	29400	29400	14
351	20250206	142800	2047612150	29400	29400	29400	29400	98
352	20250206	142700	2044730950	29400	29400	29400	29400	4
353	20250206	142600	2044613350	29450	29450	29450	29450	4
354	20250206	142500	2044495550	29450	29450	29450	29450	0
355	20250206	142400	2044495550	29450	29450	29450	29450	0
356	20250206	142300	2044495550	29450	29450	29450	29450	0
357	20250206	142200	2044495550	29450	29500	29500	29450	36
358	20250206	142100	2043435300	29500	29500	29500	29500	7
359	20250206	142000	2043228800	29450	29450	29450	29450	87
360	20250206	141900	2040666650	29450	29450	29450	29450	0
361	20250206	141800	2040666650	29450	29450	29450	29450	0
362	20250206	141700	2040666650	29450	29400	29450	29400	20
363	20250206	141600	2040077700	29400	29400	29400	29400	13
364	20250206	141500	2039695500	29400	29400	29400	29400	100
365	20250206	141400	2036755500	29400	29400	29400	29400	35
366	20250206	141300	2035726500	29400	29400	29400	29400	2
367	20250206	141200	2035667700	29350	29350	29350	29350	14
368	20250206	141100	2035256800	29250	29250	29250	29250	0
369	20250206	141000	2035256800	29250	29250	29250	29250	0
370	20250206	140900	2035256800	29250	29250	29250	29250	216
371	20250206	140800	2028938800	29250	29250	29250	29250	30
372	20250206	140700	2028061300	29250	29250	29250	29250	20
373	20250206	140600	2027476300	29250	29250	29250	29250	0
374	20250206	140500	2027476300	29250	29250	29250	29250	22
375	20250206	140400	2026832800	29250	29250	29250	29250	0
376	20250206	140300	2026832800	29250	29250	29250	29250	30
377	20250206	140200	2025955300	29250	29300	29350	29250	258
378	20250206	140100	2018406700	29300	29300	29300	29300	0
379	20250206	140000	2018406700	29300	29300	29300	29300	0
380	20250206	135900	2018406700	29300	29300	29300	29300	14
381	20250206	135800	2017996500	29250	29250	29250	29250	62
382	20250206	135700	2016183000	29250	29250	29250	29250	4
383	20250206	135600	2016066000	29300	29300	29300	29300	0
384	20250206	135500	2016066000	29300	29300	29300	29300	227
385	20250206	135400	2009414900	29300	29350	29350	29300	57
386	20250206	135300	2007742150	29350	29350	29350	29350	10
387	20250206	135200	2007448650	29300	29300	29300	29300	4
388	20250206	135100	2007331450	29300	29300	29300	29300	0
389	20250206	135000	2007331450	29300	29300	29300	29300	66
390	20250206	134900	2005397650	29300	29350	29350	29300	28
391	20250206	134800	2004576050	29350	29350	29350	29300	25
392	20250206	134700	2003842550	29350	29350	29350	29300	16
393	20250206	134600	2003373150	29400	29350	29400	29300	11
394	20250206	134500	2003050400	29400	29400	29400	29400	45
395	20250206	134400	2001727400	29400	29400	29400	29400	24
396	20250206	134300	2001021800	29400	29400	29400	29400	0
397	20250206	134200	2001021800	29400	29400	29400	29400	1
398	20250206	134100	2000992400	29400	29400	29400	29400	2
399	20250206	134000	2000933600	29400	29400	29400	29400	0
400	20250206	133900	2000933600	29400	29250	29400	29250	541
401	20250206	133800	1985109200	29250	29250	29250	29250	40
402	20250206	133700	1983939200	29300	29350	29350	29300	164
403	20250206	133600	1979133950	29300	29300	29300	29300	0
404	20250206	133500	1979133950	29300	29400	29400	29300	294
405	20250206	133400	1970504050	29400	29400	29400	29400	571
406	20250206	133300	1953716650	29400	29450	29450	29400	574
407	20250206	133200	1936837500	29500	29500	29500	29500	80
408	20250206	133100	1934477500	29500	29500	29500	29500	5
409	20250206	133000	1934330000	29500	29500	29500	29500	3
410	20250206	132900	1934241500	29500	29500	29500	29500	0
411	20250206	132800	1934241500	29500	29500	29500	29500	0
412	20250206	132700	1934241500	29500	29500	29500	29500	0
413	20250206	132600	1934241500	29500	29500	29500	29500	0
414	20250206	132500	1934241500	29500	29500	29500	29500	0
415	20250206	132400	1934241500	29500	29500	29500	29500	0
416	20250206	132300	1934241500	29500	29500	29500	29500	0
417	20250206	132200	1934241500	29500	29500	29500	29500	7
418	20250206	132100	1934035000	29550	29550	29550	29550	0
419	20250206	132000	1934035000	29550	29550	29550	29550	0
420	20250206	131900	1934035000	29550	29550	29550	29550	67
421	20250206	131800	1932055150	29500	29550	29550	29450	226
422	20250206	131700	1925385100	29500	29450	29500	29450	15
423	20250206	131600	1924942850	29450	29500	29500	29450	15
424	20250206	131500	1924500600	29450	29500	29500	29450	120
425	20250206	131400	1920965850	29450	29450	29450	29450	0
426	20250206	131300	1920965850	29450	29450	29450	29450	5
427	20250206	131200	1920818600	29450	29450	29450	29450	0
428	20250206	131100	1920818600	29450	29450	29450	29450	0
429	20250206	131000	1920818600	29450	29450	29450	29450	364
430	20250206	130900	1910098800	29450	29450	29450	29450	136
431	20250206	130800	1906093600	29500	29450	29500	29450	101
432	20250206	130700	1903114350	29450	29500	29500	29450	113
433	20250206	130600	1899785850	29500	29500	29500	29500	0
434	20250206	130500	1899785850	29500	29500	29500	29500	0
435	20250206	130400	1899785850	29500	29500	29500	29500	240
436	20250206	130300	1892705850	29500	29500	29500	29500	2
437	20250206	130200	1892646850	29500	29500	29500	29500	0
438	20250206	130100	1892646850	29500	29500	29500	29500	34
439	20250206	130000	1891643850	29450	29450	29450	29450	2
440	20250206	125900	1891584950	29450	29450	29450	29450	0
441	20250206	125800	1891584950	29450	29450	29450	29450	0
442	20250206	125700	1891584950	29450	29450	29450	29450	0
443	20250206	125600	1891584950	29450	29450	29450	29450	8
444	20250206	125500	1891349350	29450	29450	29450	29450	0
445	20250206	125400	1891349350	29450	29450	29450	29450	5
446	20250206	125300	1891202100	29500	29500	29500	29500	0
447	20250206	125200	1891202100	29500	29450	29500	29450	10
448	20250206	125100	1890907500	29450	29450	29450	29450	0
449	20250206	125000	1890907500	29450	29450	29450	29450	0
450	20250206	124900	1890907500	29450	29450	29450	29450	0
451	20250206	124800	1890907500	29450	29450	29450	29450	0
452	20250206	124700	1890907500	29450	29450	29450	29450	0
453	20250206	124600	1890907500	29450	29450	29450	29450	0
454	20250206	124500	1890907500	29450	29450	29450	29450	0
455	20250206	124400	1890907500	29450	29450	29450	29450	0
456	20250206	124300	1890907500	29450	29450	29450	29450	0
457	20250206	124200	1890907500	29450	29450	29450	29450	0
458	20250206	124100	1890907500	29450	29450	29450	29450	10
459	20250206	124000	1890613000	29450	29500	29500	29450	45
460	20250206	123900	1889287650	29500	29500	29500	29500	7
461	20250206	123800	1889081150	29500	29500	29500	29500	18
462	20250206	123700	1888550150	29500	29500	29500	29500	0
463	20250206	123600	1888550150	29500	29500	29500	29500	32
464	20250206	123500	1887606150	29500	29500	29500	29500	0
465	20250206	123400	1887606150	29500	29500	29500	29500	20
466	20250206	123300	1887016150	29500	29500	29500	29500	10
467	20250206	123200	1886721150	29500	29500	29500	29500	150
468	20250206	123100	1882296150	29500	29500	29500	29500	1
469	20250206	123000	1882266650	29450	29450	29450	29450	16
470	20250206	122900	1881795450	29450	29450	29450	29450	0
471	20250206	122800	1881795450	29450	29450	29450	29450	0
472	20250206	122700	1881795450	29450	29450	29450	29450	0
473	20250206	122600	1881795450	29450	29450	29450	29450	0
474	20250206	122500	1881795450	29450	29450	29450	29450	0
475	20250206	122400	1881795450	29450	29450	29450	29450	0
476	20250206	122300	1881795450	29450	29450	29450	29450	0
477	20250206	122200	1881795450	29450	29450	29450	29450	2
478	20250206	122100	1881736550	29450	29450	29450	29450	0
479	20250206	122000	1881736550	29450	29450	29450	29450	40
480	20250206	121900	1880558550	29450	29450	29450	29450	12
481	20250206	121800	1880205150	29450	29450	29450	29450	0
482	20250206	121700	1880205150	29450	29450	29450	29450	0
483	20250206	121600	1880205150	29450	29450	29450	29450	0
484	20250206	121500	1880205150	29450	29450	29450	29450	24
485	20250206	121400	1879498350	29450	29450	29450	29450	7
486	20250206	121300	1879292200	29450	29450	29450	29450	0
487	20250206	121200	1879292200	29450	29450	29450	29450	0
488	20250206	121100	1879292200	29450	29450	29450	29450	1
489	20250206	121000	1879262750	29450	29450	29450	29450	24
490	20250206	120900	1878555950	29450	29450	29450	29450	0
491	20250206	120800	1878555950	29450	29500	29500	29450	133
492	20250206	120700	1874639050	29500	29500	29500	29500	0
493	20250206	120600	1874639050	29500	29500	29500	29500	0
494	20250206	120500	1874639050	29500	29500	29500	29500	105
495	20250206	120400	1871541550	29500	29500	29500	29500	0
496	20250206	120300	1871541550	29500	29500	29500	29500	0
497	20250206	120200	1871541550	29500	29500	29500	29500	4
498	20250206	120100	1871423550	29500	29550	29550	29500	191
499	20250206	120000	1865789000	29500	29500	29500	29500	3
500	20250206	115900	1865700500	29500	29500	29500	29500	0
501	20250206	115800	1865700500	29500	29500	29500	29500	10
502	20250206	115700	1865405500	29500	29500	29500	29500	5
503	20250206	115600	1865258000	29500	29500	29500	29500	0
504	20250206	115500	1865258000	29500	29500	29500	29500	2
505	20250206	115400	1865199000	29500	29500	29500	29500	0
506	20250206	115300	1865199000	29500	29500	29500	29500	148
507	20250206	115200	1860833000	29500	29500	29500	29500	45
508	20250206	115100	1859505500	29500	29500	29500	29500	0
509	20250206	115000	1859505500	29500	29550	29550	29500	26
510	20250206	114900	1858737500	29550	29550	29550	29550	0
511	20250206	114800	1858737500	29550	29550	29550	29550	17
512	20250206	114700	1858235150	29550	29550	29550	29550	0
513	20250206	114600	1858235150	29550	29550	29550	29550	1
514	20250206	114500	1858205600	29550	29550	29550	29550	5
515	20250206	114400	1858057850	29550	29550	29550	29550	5
516	20250206	114300	1857910100	29500	29500	29500	29500	0
517	20250206	114200	1857910100	29500	29500	29500	29500	0
518	20250206	114100	1857910100	29500	29500	29500	29500	0
519	20250206	114000	1857910100	29500	29500	29500	29500	0
520	20250206	113900	1857910100	29500	29500	29500	29500	0
521	20250206	113800	1857910100	29500	29500	29500	29500	49
522	20250206	113700	1856464600	29500	29450	29500	29450	3
523	20250206	113600	1856376200	29450	29450	29450	29450	1
524	20250206	113500	1856346750	29450	29450	29450	29450	57
525	20250206	113400	1854668100	29400	29350	29400	29350	29
526	20250206	113300	1853816700	29350	29350	29350	29350	20
527	20250206	113200	1853229700	29400	29400	29400	29400	13
528	20250206	113100	1852847500	29350	29350	29350	29350	1
529	20250206	113000	1852818150	29450	29450	29450	29450	0
530	20250206	112900	1852818150	29450	29450	29450	29450	5
531	20250206	112800	1852670900	29450	29450	29450	29450	5
532	20250206	112700	1852523650	29450	29450	29450	29450	1
533	20250206	112600	1852494200	29350	29350	29350	29350	17
534	20250206	112500	1851995250	29350	29350	29350	29350	0
535	20250206	112400	1851995250	29350	29350	29350	29350	160
536	20250206	112300	1847299250	29350	29350	29350	29350	0
537	20250206	112200	1847299250	29350	29350	29350	29300	359
538	20250206	112100	1836771500	29400	29350	29400	29350	257
539	20250206	112000	1829228500	29350	29350	29350	29350	0
540	20250206	111900	1829228500	29350	29400	29400	29350	161
541	20250206	111800	1824500650	29350	29350	29350	29350	46
542	20250206	111700	1823150550	29350	29350	29350	29350	1
543	20250206	111600	1823121200	29350	29350	29350	29350	52
544	20250206	111500	1821595000	29350	29350	29350	29350	0
545	20250206	111400	1821595000	29350	29350	29350	29350	9
546	20250206	111300	1821330850	29350	29350	29350	29350	178
547	20250206	111200	1816106550	29350	29450	29450	29350	129
548	20250206	111100	1812315200	29500	29500	29500	29500	17
549	20250206	111000	1811813700	29500	29500	29500	29500	1
550	20250206	110900	1811784200	29500	29500	29500	29500	251
551	20250206	110800	1804379700	29500	29500	29500	29500	0
552	20250206	110700	1804379700	29500	29500	29500	29500	0
553	20250206	110600	1804379700	29500	29500	29500	29500	10
554	20250206	110500	1804084700	29500	29600	29600	29500	6
555	20250206	110400	1803907400	29500	29500	29500	29500	168
556	20250206	110300	1798951400	29550	29700	29700	29550	261
557	20250206	110200	1791227400	29700	29650	29700	29650	112
558	20250206	110100	1787906100	29700	29750	29800	29700	710
559	20250206	110000	1766818050	29700	29700	29700	29700	0
560	20250206	105900	1766818050	29700	29700	29700	29700	1
561	20250206	105800	1766788350	29700	29800	29800	29700	175
562	20250206	105700	1761583200	29800	29800	29800	29800	0
563	20250206	105600	1761583200	29800	29800	29800	29800	5
564	20250206	105500	1761434200	29850	29850	29850	29850	10
565	20250206	105400	1761135700	29850	29850	29850	29850	5
566	20250206	105300	1760986450	29800	29800	29800	29800	0
567	20250206	105200	1760986450	29800	29800	29800	29800	0
568	20250206	105100	1760986450	29800	29800	29800	29800	0
569	20250206	105000	1760986450	29800	29800	29800	29800	0
570	20250206	104900	1760986450	29800	29850	29850	29800	2
571	20250206	104800	1760926800	29800	29800	29800	29800	0
572	20250206	104700	1760926800	29800	29850	29850	29800	151
573	20250206	104600	1756424450	29800	29800	29800	29800	3
574	20250206	104500	1756335050	29800	29800	29800	29800	3
575	20250206	104400	1756245650	29850	29850	29850	29850	45
576	20250206	104300	1754902400	29700	29700	29700	29700	0
577	20250206	104200	1754902400	29700	29700	29700	29700	0
578	20250206	104100	1754902400	29700	29700	29700	29700	0
579	20250206	104000	1754902400	29700	29700	29700	29700	5
580	20250206	103900	1754753900	29700	29700	29700	29700	10
581	20250206	103800	1754456900	29700	29750	29750	29700	99
582	20250206	103700	1751514900	29800	29800	29800	29800	111
583	20250206	103600	1748207100	29800	29800	29800	29800	2
584	20250206	103500	1748147500	29800	29750	29800	29750	4
585	20250206	103400	1748028450	29700	29800	29800	29700	157
586	20250206	103300	1743361150	29800	29800	29800	29800	0
587	20250206	103200	1743361150	29800	29800	29800	29800	0
588	20250206	103100	1743361150	29800	29800	29800	29800	0
589	20250206	103000	1743361150	29800	29800	29800	29800	0
590	20250206	102900	1743361150	29800	29800	29800	29800	35
591	20250206	102800	1742318150	29750	29750	29750	29750	0
592	20250206	102700	1742318150	29750	29750	29750	29750	0
593	20250206	102600	1742318150	29750	29750	29750	29750	10
594	20250206	102500	1742020650	29750	29750	29750	29750	0
595	20250206	102400	1742020650	29750	29750	29750	29750	49
596	20250206	102300	1740562900	29750	29800	29800	29750	17
597	20250206	102200	1740056950	29800	29800	29800	29800	1
598	20250206	102100	1740027150	29800	29800	29800	29800	0
599	20250206	102000	1740027150	29800	29800	29800	29800	22
600	20250206	101900	1739371550	29800	29800	29800	29800	60
601	20250206	101800	1737583550	29800	29900	29900	29800	100
602	20250206	101700	1734601550	29900	29900	29900	29900	11
603	20250206	101600	1734272650	29800	29800	29800	29800	0
604	20250206	101500	1734272650	29800	29800	29800	29800	0
605	20250206	101400	1734272650	29800	29800	29800	29800	7
606	20250206	101300	1734064050	29800	29800	29800	29800	16
607	20250206	101200	1733587250	29800	29800	29800	29800	111
608	20250206	101100	1730279450	29800	29750	29800	29750	533
609	20250206	101000	1714397700	29750	29750	29750	29750	1015
610	20250206	100900	1684201450	29750	29800	29800	29750	220
611	20250206	100800	1677655450	29750	29800	29800	29750	97
612	20250206	100700	1674766500	29800	29800	29800	29800	54
613	20250206	100600	1673157300	29800	29750	29800	29750	80
614	20250206	100500	1670774250	29800	29800	29800	29800	204
615	20250206	100400	1664695050	29800	29750	29800	29750	39
616	20250206	100300	1663532950	29700	29700	29700	29700	0
617	20250206	100200	1663532950	29700	29750	29750	29700	29
618	20250206	100100	1662670650	29700	29700	29700	29700	295
619	20250206	100000	1653909150	29700	29700	29700	29700	189
620	20250206	095900	1648295850	29700	29700	29750	29700	22
621	20250206	095800	1647642100	29700	29650	29700	29650	24
622	20250206	095700	1646929900	29650	29850	29850	29650	789
623	20250206	095600	1623473150	29850	29950	29950	29850	183
624	20250206	095500	1617998400	30000	30000	30000	30000	100
625	20250206	095400	1614998400	30000	29900	30000	29900	224
626	20250206	095300	1608288400	29900	29900	29900	29900	107
627	20250206	095200	1605089100	29900	30000	30000	29900	253
628	20250206	095100	1597512600	30000	29850	30000	29850	340
629	20250206	095000	1587330500	29850	29750	30000	29650	1469
630	20250206	094900	1543498750	29700	29150	29700	29150	1060
631	20250206	094800	1512284700	29100	29100	29100	29100	1
632	20250206	094700	1512255600	29150	29000	29150	29000	49
633	20250206	094600	1510829600	28900	28900	28900	28850	74
634	20250206	094500	1508691400	29150	28700	29150	28700	199
635	20250206	094400	1502914700	28650	28800	29000	28550	663
636	20250206	094300	1483839800	28850	29150	29150	28850	1066
637	20250206	094200	1452935450	29150	29150	29150	29150	248
638	20250206	094100	1445706250	29000	29950	29950	29000	723
639	20250206	094000	1424508900	29950	29800	29950	29650	1302
640	20250206	093900	1385680550	29650	29500	29700	29300	856
641	20250206	093800	1360330650	29250	29750	29800	29100	1853
642	20250206	093700	1305510750	29800	29950	29950	29800	223
643	20250206	093600	1298856400	30000	30050	30100	30000	272
644	20250206	093500	1290689450	30050	30100	30100	30050	188
645	20250206	093400	1285036300	30250	30150	30300	30150	84
646	20250206	093300	1282503400	30150	30250	30250	30150	455
647	20250206	093200	1268778350	30250	30300	30400	30250	1440
648	20250206	093100	1225092850	30350	30350	30400	30250	153
649	20250206	093000	1220448100	30350	30450	30450	30350	881
650	20250206	092900	1193696650	30450	30500	30500	30450	94
651	20250206	092800	1190830850	30600	30600	30600	30500	1094
652	20250206	092700	1157363650	30600	30950	30950	30600	1636
653	20250206	092600	1106963650	31100	31100	31100	31100	500
654	20250206	092500	1091413650	31000	31100	31100	31000	1043
655	20250206	092400	1058977350	31100	30900	31100	30900	2656
656	20250206	092300	976696750	30900	31150	31150	30900	559
657	20250206	092200	959286400	31200	31000	31200	30900	3502
658	20250206	092100	850113950	31000	31250	31250	31000	4069
659	20250206	092000	723167650	31300	31200	31450	31200	14
660	20250206	091900	722730400	31100	31400	31500	30900	2364
661	20250206	091800	649177700	31600	31350	31600	31350	64
662	20250206	091700	647171050	31400	31850	31850	31400	1067
663	20250206	091600	613537200	31600	31900	31950	31600	122
664	20250206	091500	609667950	31900	31850	31900	31850	387
665	20250206	091400	597329650	31850	31650	31850	31500	2717
666	20250206	091300	511576150	31650	31900	31900	31650	2101
667	20250206	091200	444962050	31900	31750	31900	31650	84
668	20250206	091100	442291050	31650	31050	31800	31050	3147
669	20250206	091000	343602350	31050	31050	31050	30900	4091
670	20250206	090900	216773750	31050	31150	31250	31050	328
671	20250206	090800	206586450	31050	31100	31350	31050	694
672	20250206	090700	184962650	31100	30950	31100	30900	356
673	20250206	090600	173927200	30950	31000	31000	30950	1208
674	20250206	090500	136482100	31000	31300	31300	31000	1304
675	20250206	090400	95797200	31400	31300	31400	31300	81
676	20250206	090300	93256800	31300	31300	31300	31300	10
677	20250206	090200	92943800	31300	31250	31550	31250	489
678	20250206	090100	77601250	31200	31550	31550	31200	714
679	20250206	090000	55197100	31400	31000	31400	31000	1772