KissMeData/000670/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	183200	1763429000	412000	412000	412000	412000	86
3	20250207	183100	1763429000	412000	412000	412000	412000	0
4	20250207	183000	1763429000	412000	412000	412000	412000	0
5	20250207	182900	1763429000	412000	412000	412000	412000	0
6	20250207	182800	1763429000	412000	412000	412000	412000	0
7	20250207	182700	1763429000	412000	412000	412000	412000	0
8	20250207	182600	1763429000	412000	412000	412000	412000	0
9	20250207	182500	1763429000	412000	412000	412000	412000	0
10	20250207	182400	1763429000	412000	412000	412000	412000	0
11	20250207	182300	1763429000	412000	412000	412000	412000	0
12	20250207	182200	1763429000	412000	412000	412000	412000	0
13	20250207	182100	1763429000	412000	412000	412000	412000	0
14	20250207	182000	1763429000	412000	412000	412000	412000	0
15	20250207	181900	1763429000	412000	412000	412000	412000	0
16	20250207	181800	1763429000	412000	412000	412000	412000	0
17	20250207	181700	1763429000	412000	412000	412000	412000	0
18	20250207	181600	1763429000	412000	412000	412000	412000	0
19	20250207	181500	1763429000	412000	412000	412000	412000	0
20	20250207	181400	1763429000	412000	412000	412000	412000	0
21	20250207	181300	1763429000	412000	412000	412000	412000	0
22	20250207	181200	1763429000	412000	412000	412000	412000	0
23	20250207	181100	1763429000	412000	412000	412000	412000	0
24	20250207	181000	1763429000	412000	412000	412000	412000	0
25	20250207	180900	1763429000	412000	412000	412000	412000	0
26	20250207	180800	1763429000	412000	412000	412000	412000	0
27	20250207	180700	1763429000	412000	412000	412000	412000	0
28	20250207	180600	1763429000	412000	412000	412000	412000	0
29	20250207	180500	1763429000	412000	412000	412000	412000	0
30	20250207	180400	1763429000	412000	412000	412000	412000	0
31	20250207	180300	1763429000	412000	412000	412000	412000	0
32	20250207	180200	1763429000	412000	412000	412000	412000	86
33	20250207	180100	1763429000	412000	412000	412000	412000	0
34	20250207	180000	1763429000	412000	412000	412000	412000	0
35	20250207	175900	1763429000	412000	412000	412000	412000	0
36	20250207	175800	1763429000	412000	412000	412000	412000	0
37	20250207	175700	1763429000	412000	412000	412000	412000	0
38	20250207	175600	1763429000	412000	412000	412000	412000	0
39	20250207	175500	1763429000	412000	412000	412000	412000	0
40	20250207	175400	1763429000	412000	412000	412000	412000	0
41	20250207	175300	1763429000	412000	412000	412000	412000	0
42	20250207	175200	1763429000	412000	412000	412000	412000	0
43	20250207	175100	1763429000	412000	412000	412000	412000	0
44	20250207	175000	1763429000	412000	412000	412000	412000	0
45	20250207	174900	1763429000	412000	412000	412000	412000	0
46	20250207	174800	1763429000	412000	412000	412000	412000	0
47	20250207	174700	1763429000	412000	412000	412000	412000	0
48	20250207	174600	1763429000	412000	412000	412000	412000	0
49	20250207	174500	1763429000	412000	412000	412000	412000	0
50	20250207	174400	1763429000	412000	412000	412000	412000	0
51	20250207	174300	1763429000	412000	412000	412000	412000	0
52	20250207	174200	1763429000	412000	412000	412000	412000	0
53	20250207	174100	1763429000	412000	412000	412000	412000	0
54	20250207	174000	1763429000	412000	412000	412000	412000	0
55	20250207	173900	1763429000	412000	412000	412000	412000	0
56	20250207	173800	1763429000	412000	412000	412000	412000	0
57	20250207	173700	1763429000	412000	412000	412000	412000	0
58	20250207	173600	1763429000	412000	412000	412000	412000	0
59	20250207	173500	1763429000	412000	412000	412000	412000	0
60	20250207	173400	1763429000	412000	412000	412000	412000	0
61	20250207	173300	1763429000	412000	412000	412000	412000	0
62	20250207	173200	1763429000	412000	412000	412000	412000	86
63	20250207	173100	1763429000	412000	412000	412000	412000	0
64	20250207	173000	1763429000	412000	412000	412000	412000	0
65	20250207	172900	1763429000	412000	412000	412000	412000	0
66	20250207	172800	1763429000	412000	412000	412000	412000	0
67	20250207	172700	1763429000	412000	412000	412000	412000	0
68	20250207	172600	1763429000	412000	412000	412000	412000	0
69	20250207	172500	1763429000	412000	412000	412000	412000	0
70	20250207	172400	1763429000	412000	412000	412000	412000	0
71	20250207	172300	1763429000	412000	412000	412000	412000	0
72	20250207	172200	1763429000	412000	412000	412000	412000	0
73	20250207	172100	1763429000	412000	412000	412000	412000	0
74	20250207	172000	1763429000	412000	412000	412000	412000	0
75	20250207	171900	1763429000	412000	412000	412000	412000	0
76	20250207	171800	1763429000	412000	412000	412000	412000	0
77	20250207	171700	1763429000	412000	412000	412000	412000	0
78	20250207	171600	1763429000	412000	412000	412000	412000	0
79	20250207	171500	1763429000	412000	412000	412000	412000	0
80	20250207	171400	1763429000	412000	412000	412000	412000	0
81	20250207	171300	1763429000	412000	412000	412000	412000	0
82	20250207	171200	1763429000	412000	412000	412000	412000	0
83	20250207	171100	1763429000	412000	412000	412000	412000	0
84	20250207	171000	1763429000	412000	412000	412000	412000	0
85	20250207	170900	1763429000	412000	412000	412000	412000	0
86	20250207	170800	1763429000	412000	412000	412000	412000	0
87	20250207	170700	1763429000	412000	412000	412000	412000	0
88	20250207	170600	1763429000	412000	412000	412000	412000	0
89	20250207	170500	1763429000	412000	412000	412000	412000	0
90	20250207	170400	1763429000	412000	412000	412000	412000	0
91	20250207	170300	1763429000	412000	412000	412000	412000	0
92	20250207	170200	1763429000	412000	412000	412000	412000	86
93	20250207	170100	1763429000	412000	412000	412000	412000	0
94	20250207	170000	1763429000	412000	412000	412000	412000	0
95	20250207	165900	1763429000	412000	412000	412000	412000	0
96	20250207	165800	1763429000	412000	412000	412000	412000	0
97	20250207	165700	1763429000	412000	412000	412000	412000	0
98	20250207	165600	1763429000	412000	412000	412000	412000	0
99	20250207	165500	1763429000	412000	412000	412000	412000	0
100	20250207	165400	1763429000	412000	412000	412000	412000	0
101	20250207	165300	1763429000	412000	412000	412000	412000	0
102	20250207	165200	1763429000	412000	412000	412000	412000	0
103	20250207	165100	1763429000	412000	412000	412000	412000	0
104	20250207	165000	1763429000	412000	412000	412000	412000	0
105	20250207	164900	1763429000	412000	412000	412000	412000	0
106	20250207	164800	1763429000	412000	412000	412000	412000	0
107	20250207	164700	1763429000	412000	412000	412000	412000	0
108	20250207	164600	1763429000	412000	412000	412000	412000	0
109	20250207	164500	1763429000	412000	412000	412000	412000	0
110	20250207	164400	1763429000	412000	412000	412000	412000	0
111	20250207	164300	1763429000	412000	412000	412000	412000	0
112	20250207	164200	1763429000	412000	412000	412000	412000	0
113	20250207	164100	1763429000	412000	412000	412000	412000	0
114	20250207	164000	1763429000	412000	412000	412000	412000	0
115	20250207	163900	1763429000	412000	412000	412000	412000	0
116	20250207	163800	1763429000	412000	412000	412000	412000	0
117	20250207	163700	1763429000	412000	412000	412000	412000	0
118	20250207	163600	1763429000	412000	412000	412000	412000	0
119	20250207	163500	1763429000	412000	412000	412000	412000	0
120	20250207	163400	1763429000	412000	412000	412000	412000	0
121	20250207	163300	1763429000	412000	412000	412000	412000	0
122	20250207	163200	1763429000	412000	412000	412000	412000	86
123	20250207	163100	1763429000	412000	412000	412000	412000	0
124	20250207	163000	1763429000	412000	412000	412000	412000	0
125	20250207	162900	1763429000	412000	412000	412000	412000	0
126	20250207	162800	1763429000	412000	412000	412000	412000	0
127	20250207	162700	1763429000	412000	412000	412000	412000	0
128	20250207	162600	1763429000	412000	412000	412000	412000	0
129	20250207	162500	1763429000	412000	412000	412000	412000	0
130	20250207	162400	1763429000	412000	412000	412000	412000	0
131	20250207	162300	1763429000	412000	412000	412000	412000	0
132	20250207	162200	1763429000	412000	412000	412000	412000	0
133	20250207	162100	1763429000	412000	412000	412000	412000	0
134	20250207	162000	1763429000	412000	412000	412000	412000	0
135	20250207	161900	1763429000	412000	412000	412000	412000	0
136	20250207	161800	1763429000	412000	412000	412000	412000	0
137	20250207	161700	1763429000	412000	412000	412000	412000	0
138	20250207	161600	1763429000	412000	412000	412000	412000	0
139	20250207	161500	1763429000	412000	412000	412000	412000	0
140	20250207	161400	1763429000	412000	412000	412000	412000	0
141	20250207	161300	1763429000	412000	412000	412000	412000	0
142	20250207	161200	1763429000	412000	412000	412000	412000	0
143	20250207	161100	1763429000	412000	412000	412000	412000	0
144	20250207	161000	1763429000	412000	412000	412000	412000	0
145	20250207	160900	1763429000	412000	412000	412000	412000	0
146	20250207	160800	1763429000	412000	412000	412000	412000	0
147	20250207	160700	1763429000	412000	412000	412000	412000	0
148	20250207	160600	1763429000	412000	412000	412000	412000	0
149	20250207	160500	1763429000	412000	412000	412000	412000	0
150	20250207	160400	1763429000	412000	412000	412000	412000	0
151	20250207	160300	1763429000	412000	412000	412000	412000	0
152	20250207	160200	1763429000	412000	412000	412000	412000	86
153	20250207	160100	1763429000	412000	412000	412000	412000	0
154	20250207	160000	1763429000	412000	412000	412000	412000	0
155	20250207	155900	1763429000	412000	412000	412000	412000	0
156	20250207	155800	1763429000	412000	412000	412000	412000	0
157	20250207	155700	1763429000	412000	412000	412000	412000	0
158	20250207	155600	1763429000	412000	412000	412000	412000	0
159	20250207	155500	1763429000	412000	412000	412000	412000	0
160	20250207	155400	1763429000	412000	412000	412000	412000	0
161	20250207	155300	1763429000	412000	412000	412000	412000	0
162	20250207	155200	1763429000	412000	412000	412000	412000	0
163	20250207	155100	1763429000	412000	412000	412000	412000	0
164	20250207	155000	1763429000	412000	412000	412000	412000	0
165	20250207	154900	1763429000	412000	412000	412000	412000	0
166	20250207	154800	1763429000	412000	412000	412000	412000	0
167	20250207	154700	1763429000	412000	412000	412000	412000	0
168	20250207	154600	1763429000	412000	412000	412000	412000	0
169	20250207	154500	1763429000	412000	412000	412000	412000	0
170	20250207	154400	1763429000	412000	412000	412000	412000	0
171	20250207	154300	1763429000	412000	412000	412000	412000	0
172	20250207	154200	1763429000	412000	412000	412000	412000	0
173	20250207	154100	1763429000	412000	412000	412000	412000	0
174	20250207	154000	1763429000	412000	412000	412000	412000	0
175	20250207	153900	1763429000	412000	412000	412000	412000	0
176	20250207	153800	1763429000	412000	412000	412000	412000	0
177	20250207	153700	1763429000	412000	412000	412000	412000	0
178	20250207	153600	1763429000	412000	412000	412000	412000	0
179	20250207	153500	1763429000	412000	412000	412000	412000	0
180	20250207	153400	1763429000	412000	412000	412000	412000	0
181	20250207	153300	1763429000	412000	412000	412000	412000	0
182	20250207	153200	1763429000	412000	412000	412000	412000	86
183	20250207	153100	1763429000	412000	412000	412000	412000	0
184	20250207	153000	1763429000	412000	412000	412000	412000	86
185	20250207	152900	1727997000	413000	413000	413000	413000	0
186	20250207	152800	1727997000	413000	413000	413000	413000	0
187	20250207	152700	1727997000	413000	413000	413000	413000	0
188	20250207	152600	1727997000	413000	413000	413000	413000	0
189	20250207	152500	1727997000	413000	413000	413000	413000	0
190	20250207	152400	1727997000	413000	413000	413000	413000	0
191	20250207	152300	1727997000	413000	413000	413000	413000	0
192	20250207	152200	1727997000	413000	413000	413000	413000	0
193	20250207	152100	1727997000	413000	413000	413000	413000	0
194	20250207	152000	1727997000	413000	413000	413000	413000	0
195	20250207	151900	1727997000	413000	412500	414000	412500	27
196	20250207	151800	1716834000	413500	413500	413500	413500	3
197	20250207	151700	1715593500	412500	412500	412500	412500	11
198	20250207	151600	1711056000	412500	412500	412500	412500	0
199	20250207	151500	1711056000	412500	412500	412500	412500	5
200	20250207	151400	1708993500	412500	413500	413500	412500	48
201	20250207	151300	1689153500	413500	413500	413500	413500	3
202	20250207	151200	1687913000	413500	413500	413500	413500	7
203	20250207	151100	1685018500	413500	413500	413500	413500	4
204	20250207	151000	1683364500	413500	413000	413500	413000	3
205	20250207	150900	1682125000	414000	414000	414000	414000	0
206	20250207	150800	1682125000	414000	414000	414000	414000	1
207	20250207	150700	1681711000	414000	414500	414500	414000	20
208	20250207	150600	1673430000	414500	414500	414500	414500	0
209	20250207	150500	1673430000	414500	414500	414500	414500	0
210	20250207	150400	1673430000	414500	414500	414500	414500	0
211	20250207	150300	1673430000	414500	414500	414500	414500	1
212	20250207	150200	1673015500	414500	414500	414500	414500	1
213	20250207	150100	1672601000	414500	414500	414500	414500	2
214	20250207	150000	1671772000	414500	415000	415000	414500	26
215	20250207	145900	1660989500	415500	416000	416000	415000	17
216	20250207	145800	1653931500	416000	415500	416000	415500	6
217	20250207	145700	1651436000	415500	415500	415500	415500	5
218	20250207	145600	1649358500	415500	415000	415500	415000	2
219	20250207	145500	1648528000	415000	414500	415000	414500	19
220	20250207	145400	1640645500	415000	415000	415000	415000	4
221	20250207	145300	1638985500	415000	415000	415000	415000	1
222	20250207	145200	1638570500	415000	415000	415000	415000	2
223	20250207	145100	1637740500	415000	415000	415000	415000	1
224	20250207	145000	1637325500	415000	415000	415000	415000	5
225	20250207	144900	1635250500	415500	415000	415500	415000	3
226	20250207	144800	1634005000	415500	415500	415500	415000	4
227	20250207	144700	1632344000	415500	415500	416000	415500	15
228	20250207	144600	1626111000	415000	415500	415500	415000	2
229	20250207	144500	1625280500	415000	415000	415500	415000	24
230	20250207	144400	1615318500	415000	415000	415000	415000	1
231	20250207	144300	1614903500	415000	415000	415000	414500	3
232	20250207	144200	1613659000	415000	415000	415000	415000	1
233	20250207	144100	1613244000	415000	415000	415000	414500	4
234	20250207	144000	1611584500	415000	414500	415000	414500	2
235	20250207	143900	1610755000	415000	414500	415000	414500	36
236	20250207	143800	1595817500	414500	414500	414500	414000	5
237	20250207	143700	1593746500	414500	414500	414500	414500	1
238	20250207	143600	1593332000	414500	414500	414500	414500	3
239	20250207	143500	1592088500	414500	414500	414500	414500	1
240	20250207	143400	1591674000	414500	414500	415000	414500	8
241	20250207	143300	1588357500	414500	415000	415000	414500	15
242	20250207	143200	1582139500	415000	415000	415000	415000	3
243	20250207	143100	1580894500	415000	415000	415000	415000	1
244	20250207	143000	1580479500	415000	415000	415000	414500	3
245	20250207	142900	1579235000	415000	415000	415000	415000	2
246	20250207	142800	1578405000	415000	415000	415000	415000	2
247	20250207	142700	1577575000	415000	415000	415000	415000	2
248	20250207	142600	1576745000	415000	415000	415000	415000	1
249	20250207	142500	1576330000	415000	415000	415000	415000	2
250	20250207	142400	1575500000	415000	415000	415000	415000	1
251	20250207	142300	1575085000	415000	415000	415000	415000	2
252	20250207	142200	1574255000	414500	415000	415000	414500	12
253	20250207	142100	1569280500	415000	415000	415000	414500	4
254	20250207	142000	1567621500	415000	414500	415000	414500	2
255	20250207	141900	1566792000	415000	415000	415000	415000	2
256	20250207	141800	1565962000	415000	414500	415000	414500	2
257	20250207	141700	1565132500	415000	415000	415000	415000	2
258	20250207	141600	1564302500	415000	415000	415000	415000	12
259	20250207	141500	1559322500	415000	415000	415000	415000	1
260	20250207	141400	1558907500	415000	415000	415000	415000	2
261	20250207	141300	1558077500	415000	415500	415500	415000	3
262	20250207	141200	1556832000	415500	415500	416000	415500	5
263	20250207	141100	1554754000	415500	416000	416000	415500	8
264	20250207	141000	1551428500	416000	416000	416000	415500	5
265	20250207	140900	1549350000	416000	415500	416000	415500	3
266	20250207	140800	1548102500	416000	415000	416000	415000	49
267	20250207	140700	1527757000	415000	415000	415000	415000	2
268	20250207	140600	1526927000	415000	415000	415000	415000	3
269	20250207	140500	1525682000	415000	415000	415000	415000	70
270	20250207	140400	1496632000	415000	414500	415000	414500	2
271	20250207	140300	1495802500	415000	415000	415000	414500	7
272	20250207	140200	1492900000	414500	415000	415000	414500	4
273	20250207	140100	1491241500	415000	415000	415000	415000	3
274	20250207	140000	1489996500	414500	415000	415000	414500	2
275	20250207	135900	1489167000	415000	415000	415000	415000	2
276	20250207	135800	1488337000	415000	415000	415000	415000	1
277	20250207	135700	1487922000	415000	415000	415000	415000	10
278	20250207	135600	1483772000	414500	414500	414500	414500	1
279	20250207	135500	1483357500	414500	414500	414500	414500	4
280	20250207	135400	1481699500	415000	415000	415000	414500	3
281	20250207	135300	1480455000	414500	414500	414500	414500	1
282	20250207	135200	1480040500	414500	414500	414500	414500	2
283	20250207	135100	1479211500	414000	414000	414000	414000	5
284	20250207	135000	1477141500	413000	413500	413500	413000	7
285	20250207	134900	1474247500	413500	413500	413500	413500	1
286	20250207	134800	1473834000	413500	413500	413500	413000	3
287	20250207	134700	1472594000	413500	413500	413500	413500	2
288	20250207	134600	1471767000	413500	413500	413500	413500	2
289	20250207	134500	1470940000	413000	413500	413500	413000	3
290	20250207	134400	1469700000	413500	413500	413500	413500	1
291	20250207	134300	1469286500	413000	413000	413000	413000	1
292	20250207	134200	1468873500	413000	413000	413000	413000	1
293	20250207	134100	1468460500	413000	413000	413000	413000	2
294	20250207	134000	1467634500	412000	412000	412000	412000	1
295	20250207	133900	1467222500	413000	413000	413000	413000	0
296	20250207	133800	1467222500	413000	413000	413000	413000	1
297	20250207	133700	1466809500	412500	412500	412500	412500	2
298	20250207	133600	1465984500	412000	412000	412000	412000	1
299	20250207	133500	1465572500	412500	412500	412500	412500	6
300	20250207	133400	1463097500	412500	412500	412500	412500	24
301	20250207	133300	1453197500	412000	412000	412000	412000	0
302	20250207	133200	1453197500	412000	412000	412000	412000	0
303	20250207	133100	1453197500	412000	412000	412000	412000	0
304	20250207	133000	1453197500	412000	413000	413000	412000	2
305	20250207	132900	1452372500	412500	412500	412500	412500	7
306	20250207	132800	1449485000	412500	412500	412500	412500	0
307	20250207	132700	1449485000	412500	412500	412500	412500	1
308	20250207	132600	1449072500	413000	413000	413000	413000	0
309	20250207	132500	1449072500	413000	413000	413000	413000	5
310	20250207	132400	1447007500	413000	413000	413000	413000	2
311	20250207	132300	1446181500	413000	413000	413000	413000	4
312	20250207	132200	1444529500	413000	413000	413000	413000	4
313	20250207	132100	1442877500	413000	413000	413000	413000	4
314	20250207	132000	1441225500	413500	413500	413500	413500	1
315	20250207	131900	1440812000	413500	413500	413500	413500	3
316	20250207	131800	1439571500	414000	414000	414000	414000	2
317	20250207	131700	1438743500	413500	413500	413500	413500	0
318	20250207	131600	1438743500	413500	413500	413500	413500	0
319	20250207	131500	1438743500	413500	413000	413500	413000	22
320	20250207	131400	1429653500	413500	413500	413500	413500	0
321	20250207	131300	1429653500	413500	413500	415000	412500	63
322	20250207	131200	1403646000	413500	413500	413500	413500	0
323	20250207	131100	1403646000	413500	413500	413500	413500	1
324	20250207	131000	1403232500	414500	414500	414500	414500	10
325	20250207	130900	1399087500	414500	414500	414500	414500	0
326	20250207	130800	1399087500	414500	414500	414500	414500	1
327	20250207	130700	1398673000	415000	415000	415000	415000	0
328	20250207	130600	1398673000	415000	415000	415000	415000	10
329	20250207	130500	1394523000	415500	415500	415500	415500	3
330	20250207	130400	1393276500	415500	415500	415500	415500	12
331	20250207	130300	1388290500	415500	415500	416000	415500	5
332	20250207	130200	1386212500	416000	416000	416000	416000	3
333	20250207	130100	1384964500	416000	415000	416000	415000	3
334	20250207	130000	1383717500	415000	415500	416000	415000	12
335	20250207	125900	1378731500	415500	415500	415500	415500	0
336	20250207	125800	1378731500	415500	415500	415500	415500	0
337	20250207	125700	1378731500	415500	415500	415500	415000	7
338	20250207	125600	1375824500	415500	415500	415500	415500	1
339	20250207	125500	1375409000	415500	415500	415500	415500	0
340	20250207	125400	1375409000	415500	415000	415500	415000	18
341	20250207	125300	1367938000	414500	414500	414500	414500	0
342	20250207	125200	1367938000	414500	414500	414500	414500	1
343	20250207	125100	1367523500	413500	414000	415500	413500	97
344	20250207	125000	1327277500	413500	414000	414000	413500	2
345	20250207	124900	1326450000	413500	413500	413500	413500	0
346	20250207	124800	1326450000	413500	413500	413500	413500	0
347	20250207	124700	1326450000	413500	413500	413500	413500	0
348	20250207	124600	1326450000	413500	413500	413500	413500	0
349	20250207	124500	1326450000	413500	413500	413500	413500	0
350	20250207	124400	1326450000	413500	413500	413500	413500	0
351	20250207	124300	1326450000	413500	413500	413500	413500	9
352	20250207	124200	1322728500	413500	413500	413500	413500	0
353	20250207	124100	1322728500	413500	413500	413500	413500	4
354	20250207	124000	1321074500	414000	414000	414000	414000	0
355	20250207	123900	1321074500	414000	414000	414000	414000	0
356	20250207	123800	1321074500	414000	414000	414000	414000	0
357	20250207	123700	1321074500	414000	414000	414000	414000	0
358	20250207	123600	1321074500	414000	414000	414000	414000	0
359	20250207	123500	1321074500	414000	414000	414000	414000	12
360	20250207	123400	1316106500	414000	414000	414000	414000	0
361	20250207	123300	1316106500	414000	414000	414000	414000	0
362	20250207	123200	1316106500	414000	413000	414000	413000	11
363	20250207	123100	1311558000	413000	413000	413000	413000	5
364	20250207	123000	1309493000	413500	413500	413500	413500	0
365	20250207	122900	1309493000	413500	413500	413500	413500	1
366	20250207	122800	1309079500	413000	413000	413000	413000	4
367	20250207	122700	1307427500	413500	413500	413500	413500	0
368	20250207	122600	1307427500	413500	413000	413500	413000	3
369	20250207	122500	1306188000	413500	413500	413500	413500	0
370	20250207	122400	1306188000	413500	413500	413500	413500	0
371	20250207	122300	1306188000	413500	413500	413500	413500	0
372	20250207	122200	1306188000	413500	413500	413500	413500	0
373	20250207	122100	1306188000	413500	412500	413500	412500	11
374	20250207	122000	1301640500	413000	413000	413000	413000	0
375	20250207	121900	1301640500	413000	413000	413000	413000	0
376	20250207	121800	1301640500	413000	413000	413000	413000	16
377	20250207	121700	1295032500	413500	413500	413500	413500	0
378	20250207	121600	1295032500	413500	413500	413500	413500	0
379	20250207	121500	1295032500	413500	413500	413500	413500	10
380	20250207	121400	1290897500	413500	413500	413500	413500	11
381	20250207	121300	1286349000	413500	413500	413500	413500	1
382	20250207	121200	1285935500	413500	413500	413500	413500	3
383	20250207	121100	1284695000	413500	413500	414000	413500	14
384	20250207	121000	1278905000	413000	412000	413000	411500	167
385	20250207	120900	1210066500	412000	412000	412000	412000	3
386	20250207	120800	1208830500	412000	412000	412000	412000	0
387	20250207	120700	1208830500	412000	412000	412000	412000	0
388	20250207	120600	1208830500	412000	412000	412000	411500	42
389	20250207	120500	1191537000	412500	412500	412500	412500	1
390	20250207	120400	1191124500	412500	412500	412500	412500	1
391	20250207	120300	1190712000	412500	412500	412500	412500	2
392	20250207	120200	1189887000	412500	412500	412500	412500	2
393	20250207	120100	1189062000	412500	413000	413000	412500	39
394	20250207	120000	1172956500	413500	413500	413500	413500	2
395	20250207	115900	1172129500	413500	413500	413500	413500	1
396	20250207	115800	1171716000	413500	413500	413500	413500	0
397	20250207	115700	1171716000	413500	413500	413500	413500	5
398	20250207	115600	1169648500	413500	413000	413500	413000	10
399	20250207	115500	1165518000	413000	413000	413000	413000	1
400	20250207	115400	1165105000	413500	413500	413500	413500	9
401	20250207	115300	1161383500	413500	413500	413500	413500	3
402	20250207	115200	1160143000	413500	413500	413500	413500	8
403	20250207	115100	1156835000	414000	414000	414000	414000	0
404	20250207	115000	1156835000	414000	414500	414500	414000	5
405	20250207	114900	1154764500	414000	414000	414000	414000	0
406	20250207	114800	1154764500	414000	414000	414000	414000	7
407	20250207	114700	1151866500	414000	414000	414000	414000	0
408	20250207	114600	1151866500	414000	414000	414000	414000	0
409	20250207	114500	1151866500	414000	414000	414000	414000	0
410	20250207	114400	1151866500	414000	414000	414000	414000	0
411	20250207	114300	1151866500	414000	414000	414000	414000	1
412	20250207	114200	1151452500	414000	413000	414000	413000	59
413	20250207	114100	1127053500	413500	415000	415500	413500	91
414	20250207	114000	1089403000	415000	415000	415000	415000	6
415	20250207	113900	1086913000	416000	416000	416000	416000	0
416	20250207	113800	1086913000	416000	416000	416000	416000	8
417	20250207	113700	1083585000	416000	416000	416000	416000	1
418	20250207	113600	1083169000	416000	416000	416000	416000	1
419	20250207	113500	1082753000	416500	416500	416500	416500	4
420	20250207	113400	1081087000	416500	417000	417000	416500	19
421	20250207	113300	1073165500	417500	417500	417500	417500	0
422	20250207	113200	1073165500	417500	417500	417500	417000	26
423	20250207	113100	1062321000	417500	417500	417500	417500	5
424	20250207	113000	1060233500	417500	417000	417500	417000	22
425	20250207	112900	1051053500	417000	416500	417000	416500	11
426	20250207	112800	1046469000	417500	416000	417500	416000	69
427	20250207	112700	1017731000	416000	416000	416500	416000	17
428	20250207	112600	1010656500	416000	416000	416000	416000	0
429	20250207	112500	1010656500	416000	416000	416000	416000	4
430	20250207	112400	1008992500	415500	416500	416500	415000	105
431	20250207	112300	965356000	417500	417000	417500	417000	43
432	20250207	112200	947417000	416000	415000	416000	415000	6
433	20250207	112100	944923000	415000	415000	416000	415000	21
434	20250207	112000	936206000	414500	414500	414500	414500	0
435	20250207	111900	936206000	414500	414500	414500	414500	1
436	20250207	111800	935791500	414000	414000	414000	414000	1
437	20250207	111700	935377500	414000	414500	415000	414000	6
438	20250207	111600	932890000	414500	414500	414500	414500	0
439	20250207	111500	932890000	414500	414500	414500	414500	36
440	20250207	111400	917968000	415000	415000	415000	415000	0
441	20250207	111300	917968000	415000	415000	415000	415000	1
442	20250207	111200	917553000	415000	413500	415000	413500	11
443	20250207	111100	912995500	414500	414500	414500	414500	0
444	20250207	111000	912995500	414500	414500	414500	414500	0
445	20250207	110900	912995500	414500	414500	414500	414500	0
446	20250207	110800	912995500	414500	414500	414500	414500	0
447	20250207	110700	912995500	414500	413500	414500	413500	6
448	20250207	110600	910513500	414000	415000	415000	414000	17
449	20250207	110500	903473500	414000	414000	414000	414000	10
450	20250207	110400	899333500	415000	415000	415000	414500	78
451	20250207	110300	866973500	414000	414000	414000	414000	3
452	20250207	110200	865731500	413000	413000	413000	413000	1
453	20250207	110100	865318500	413000	413000	413000	413000	1
454	20250207	110000	864905500	413500	413500	413500	413500	0
455	20250207	105900	864905500	413500	412500	413500	412500	33
456	20250207	105800	851276000	413000	413000	413000	412500	4
457	20250207	105700	849625000	413000	412500	413000	412500	11
458	20250207	105600	845087000	412500	412500	412500	412500	5
459	20250207	105500	843024500	412500	412500	412500	412500	0
460	20250207	105400	843024500	412500	412500	412500	412500	7
461	20250207	105300	840137000	412500	412500	412500	412500	10
462	20250207	105200	836012000	412000	412000	412000	412000	1
463	20250207	105100	835600000	412500	412500	412500	412500	0
464	20250207	105000	835600000	412500	412500	412500	412500	1
465	20250207	104900	835187500	412500	412500	412500	412500	0
466	20250207	104800	835187500	412500	412500	412500	412500	13
467	20250207	104700	829825000	412000	412000	412000	412000	0
468	20250207	104600	829825000	412000	412500	412500	412000	8
469	20250207	104500	826528500	412000	412500	412500	412000	2
470	20250207	104400	825704000	412500	412500	412500	412500	2
471	20250207	104300	824879000	412500	412500	412500	412500	1
472	20250207	104200	824466500	412500	412500	412500	412500	0
473	20250207	104100	824466500	412500	412500	412500	412500	0
474	20250207	104000	824466500	412500	412500	412500	412500	0
475	20250207	103900	824466500	412500	412500	412500	412500	1
476	20250207	103800	824054000	412500	412500	412500	412500	1
477	20250207	103700	823641500	412500	412500	412500	412500	3
478	20250207	103600	822404000	412500	412500	412500	412500	0
479	20250207	103500	822404000	412500	412500	412500	412500	0
480	20250207	103400	822404000	412500	412500	412500	412500	0
481	20250207	103300	822404000	412500	412500	412500	412500	0
482	20250207	103200	822404000	412500	412500	412500	412500	0
483	20250207	103100	822404000	412500	412500	412500	412500	0
484	20250207	103000	822404000	412500	412500	412500	412000	11
485	20250207	102900	817870500	412500	412500	412500	412500	0
486	20250207	102800	817870500	412500	412500	412500	412500	1
487	20250207	102700	817458000	412500	413000	413000	412500	28
488	20250207	102600	805904000	414000	414000	414000	414000	0
489	20250207	102500	805904000	414000	414000	414000	414000	0
490	20250207	102400	805904000	414000	414000	414000	414000	1
491	20250207	102300	805490000	414000	414000	414000	414000	0
492	20250207	102200	805490000	414000	414000	414000	414000	2
493	20250207	102100	804662000	413000	413000	413000	413000	2
494	20250207	102000	803836000	414000	414000	414000	414000	0
495	20250207	101900	803836000	414000	414000	414000	414000	15
496	20250207	101800	797626000	414000	414000	414000	414000	0
497	20250207	101700	797626000	414000	414000	414000	414000	0
498	20250207	101600	797626000	414000	414000	414000	414000	0
499	20250207	101500	797626000	414000	414000	414000	414000	0
500	20250207	101400	797626000	414000	414500	414500	414000	4
501	20250207	101300	795969500	414500	414500	414500	414500	0
502	20250207	101200	795969500	414500	414500	414500	414500	1
503	20250207	101100	795555000	415000	415000	415000	415000	0
504	20250207	101000	795555000	415000	415000	415000	415000	0
505	20250207	100900	795555000	415000	415000	415000	415000	0
506	20250207	100800	795555000	415000	415000	415000	415000	5
507	20250207	100700	793480000	415500	415500	415500	415500	73
508	20250207	100600	763148500	415500	415500	415500	415500	0
509	20250207	100500	763148500	415500	415500	415500	415500	7
510	20250207	100400	760240000	415500	415000	415500	415000	10
511	20250207	100300	756085500	415000	414000	415000	414000	32
512	20250207	100200	742806500	414000	413500	414000	413500	35
513	20250207	100100	728324000	412000	413000	413000	412000	213
514	20250207	100000	640523500	413500	414000	415000	413500	17
515	20250207	095900	633486500	414500	414500	414500	414500	0
516	20250207	095800	633486500	414500	414500	414500	414500	0
517	20250207	095700	633486500	414500	414500	414500	414500	0
518	20250207	095600	633486500	414500	414500	414500	414500	4
519	20250207	095500	631828500	414500	414500	414500	414500	10
520	20250207	095400	627683500	414500	414500	414500	414500	0
521	20250207	095300	627683500	414500	414500	414500	414500	0
522	20250207	095200	627683500	414500	414500	414500	414500	2
523	20250207	095100	626854500	414500	414500	414500	414500	0
524	20250207	095000	626854500	414500	414500	414500	414500	4
525	20250207	094900	625196500	414500	414500	414500	414500	4
526	20250207	094800	623538500	414500	415000	415000	414500	5
527	20250207	094700	621465000	415500	415500	415500	415500	0
528	20250207	094600	621465000	415500	415500	415500	415500	17
529	20250207	094500	614401500	415500	415500	415500	415500	0
530	20250207	094400	614401500	415500	416000	416000	415500	2
531	20250207	094300	613570000	416000	416000	416000	416000	6
532	20250207	094200	611074000	416000	416000	416000	416000	1
533	20250207	094100	610658000	416000	416500	416500	416000	11
534	20250207	094000	606081500	417000	417000	417000	416500	9
535	20250207	093900	602331000	417000	417000	417000	417000	1
536	20250207	093800	601914000	417000	417000	417000	417000	1
537	20250207	093700	601497000	417000	417000	417000	417000	20
538	20250207	093600	593157000	417000	417000	417000	417000	2
539	20250207	093500	592323000	417000	417000	417000	417000	10
540	20250207	093400	588153000	417500	417500	417500	417500	2
541	20250207	093300	587318000	417500	417500	417500	417500	3
542	20250207	093200	586065500	417000	417000	417500	417000	8
543	20250207	093100	582728500	417500	417500	417500	417500	4
544	20250207	093000	581058500	417500	417500	417500	417500	14
545	20250207	092900	575213500	417500	417500	418000	417500	97
546	20250207	092800	534706500	417500	416000	417500	416000	4
547	20250207	092700	533041000	416000	416000	416000	416000	0
548	20250207	092600	533041000	416000	415500	416000	415500	17
549	20250207	092500	525970000	415500	415500	415500	415500	1
550	20250207	092400	525554500	415000	415000	415000	415000	0
551	20250207	092300	525554500	415000	415000	415000	415000	0
552	20250207	092200	525554500	415000	414500	415000	414500	58
553	20250207	092100	501485000	414500	414000	415000	414000	81
554	20250207	092000	467911000	413500	413500	413500	413500	15
555	20250207	091900	461708500	413500	413500	414000	413500	38
556	20250207	091800	445993000	414000	414000	414000	414000	28
557	20250207	091700	434401000	414500	414500	414500	414500	21
558	20250207	091600	425696500	415000	415000	415000	415000	4
559	20250207	091500	424036500	415000	415000	415000	415000	64
560	20250207	091400	397476500	415500	415500	415500	415500	47
561	20250207	091300	377948000	416000	416000	416000	416000	21
562	20250207	091200	369212000	416500	417000	417000	416500	50
563	20250207	091100	348374000	417000	417000	417000	417000	1
564	20250207	091000	347957000	417500	416000	417500	416000	34
565	20250207	090900	333778500	416000	416000	416000	416000	5
566	20250207	090800	331698500	417500	417500	417500	417500	0
567	20250207	090700	331698500	417500	417000	417500	417000	22
568	20250207	090600	322520000	417500	417000	417500	414000	142
569	20250207	090500	263515500	417500	418500	419000	417500	90
570	20250207	090400	225846000	418500	417000	418500	416500	36
571	20250207	090300	210815000	417000	418000	419000	417000	47
572	20250207	090200	191178500	418500	415500	418500	415500	177
573	20250207	090100	117441500	415500	413000	415500	413000	113
574	20250207	090000	70617500	413000	413000	414000	412500	171