KissMeData/360070/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	212800	799969750	24100	24100	24100	24100	1076
3	20250207	212700	799969750	24100	24100	24100	24100	0
4	20250207	212600	799969750	24100	24100	24100	24100	0
5	20250207	212500	799969750	24100	24100	24100	24100	0
6	20250207	212400	799969750	24100	24100	24100	24100	0
7	20250207	212300	799969750	24100	24100	24100	24100	0
8	20250207	212200	799969750	24100	24100	24100	24100	0
9	20250207	212100	799969750	24100	24100	24100	24100	0
10	20250207	212000	799969750	24100	24100	24100	24100	0
11	20250207	211900	799969750	24100	24100	24100	24100	0
12	20250207	211800	799969750	24100	24100	24100	24100	0
13	20250207	211700	799969750	24100	24100	24100	24100	0
14	20250207	211600	799969750	24100	24100	24100	24100	0
15	20250207	211500	799969750	24100	24100	24100	24100	0
16	20250207	211400	799969750	24100	24100	24100	24100	0
17	20250207	211300	799969750	24100	24100	24100	24100	0
18	20250207	211200	799969750	24100	24100	24100	24100	0
19	20250207	211100	799969750	24100	24100	24100	24100	0
20	20250207	211000	799969750	24100	24100	24100	24100	0
21	20250207	210900	799969750	24100	24100	24100	24100	0
22	20250207	210800	799969750	24100	24100	24100	24100	0
23	20250207	210700	799969750	24100	24100	24100	24100	0
24	20250207	210600	799969750	24100	24100	24100	24100	0
25	20250207	210500	799969750	24100	24100	24100	24100	0
26	20250207	210400	799969750	24100	24100	24100	24100	0
27	20250207	210300	799969750	24100	24100	24100	24100	0
28	20250207	210200	799969750	24100	24100	24100	24100	0
29	20250207	210100	799969750	24100	24100	24100	24100	0
30	20250207	210000	799969750	24100	24100	24100	24100	0
31	20250207	205900	799969750	24100	24100	24100	24100	0
32	20250207	205800	799969750	24100	24100	24100	24100	1076
33	20250207	205700	799969750	24100	24100	24100	24100	0
34	20250207	205600	799969750	24100	24100	24100	24100	0
35	20250207	205500	799969750	24100	24100	24100	24100	0
36	20250207	205400	799969750	24100	24100	24100	24100	0
37	20250207	205300	799969750	24100	24100	24100	24100	0
38	20250207	205200	799969750	24100	24100	24100	24100	0
39	20250207	205100	799969750	24100	24100	24100	24100	0
40	20250207	205000	799969750	24100	24100	24100	24100	0
41	20250207	204900	799969750	24100	24100	24100	24100	0
42	20250207	204800	799969750	24100	24100	24100	24100	0
43	20250207	204700	799969750	24100	24100	24100	24100	0
44	20250207	204600	799969750	24100	24100	24100	24100	0
45	20250207	204500	799969750	24100	24100	24100	24100	0
46	20250207	204400	799969750	24100	24100	24100	24100	0
47	20250207	204300	799969750	24100	24100	24100	24100	0
48	20250207	204200	799969750	24100	24100	24100	24100	0
49	20250207	204100	799969750	24100	24100	24100	24100	0
50	20250207	204000	799969750	24100	24100	24100	24100	0
51	20250207	203900	799969750	24100	24100	24100	24100	0
52	20250207	203800	799969750	24100	24100	24100	24100	0
53	20250207	203700	799969750	24100	24100	24100	24100	0
54	20250207	203600	799969750	24100	24100	24100	24100	0
55	20250207	203500	799969750	24100	24100	24100	24100	0
56	20250207	203400	799969750	24100	24100	24100	24100	0
57	20250207	203300	799969750	24100	24100	24100	24100	0
58	20250207	203200	799969750	24100	24100	24100	24100	0
59	20250207	203100	799969750	24100	24100	24100	24100	0
60	20250207	203000	799969750	24100	24100	24100	24100	0
61	20250207	202900	799969750	24100	24100	24100	24100	0
62	20250207	202800	799969750	24100	24100	24100	24100	1076
63	20250207	202700	799969750	24100	24100	24100	24100	0
64	20250207	202600	799969750	24100	24100	24100	24100	0
65	20250207	202500	799969750	24100	24100	24100	24100	0
66	20250207	202400	799969750	24100	24100	24100	24100	0
67	20250207	202300	799969750	24100	24100	24100	24100	0
68	20250207	202200	799969750	24100	24100	24100	24100	0
69	20250207	202100	799969750	24100	24100	24100	24100	0
70	20250207	202000	799969750	24100	24100	24100	24100	0
71	20250207	201900	799969750	24100	24100	24100	24100	0
72	20250207	201800	799969750	24100	24100	24100	24100	0
73	20250207	201700	799969750	24100	24100	24100	24100	0
74	20250207	201600	799969750	24100	24100	24100	24100	0
75	20250207	201500	799969750	24100	24100	24100	24100	0
76	20250207	201400	799969750	24100	24100	24100	24100	0
77	20250207	201300	799969750	24100	24100	24100	24100	0
78	20250207	201200	799969750	24100	24100	24100	24100	0
79	20250207	201100	799969750	24100	24100	24100	24100	0
80	20250207	201000	799969750	24100	24100	24100	24100	0
81	20250207	200900	799969750	24100	24100	24100	24100	0
82	20250207	200800	799969750	24100	24100	24100	24100	0
83	20250207	200700	799969750	24100	24100	24100	24100	0
84	20250207	200600	799969750	24100	24100	24100	24100	0
85	20250207	200500	799969750	24100	24100	24100	24100	0
86	20250207	200400	799969750	24100	24100	24100	24100	0
87	20250207	200300	799969750	24100	24100	24100	24100	0
88	20250207	200200	799969750	24100	24100	24100	24100	0
89	20250207	200100	799969750	24100	24100	24100	24100	0
90	20250207	200000	799969750	24100	24100	24100	24100	0
91	20250207	195900	799969750	24100	24100	24100	24100	0
92	20250207	195800	799969750	24100	24100	24100	24100	1076
93	20250207	195700	799969750	24100	24100	24100	24100	0
94	20250207	195600	799969750	24100	24100	24100	24100	0
95	20250207	195500	799969750	24100	24100	24100	24100	0
96	20250207	195400	799969750	24100	24100	24100	24100	0
97	20250207	195300	799969750	24100	24100	24100	24100	0
98	20250207	195200	799969750	24100	24100	24100	24100	0
99	20250207	195100	799969750	24100	24100	24100	24100	0
100	20250207	195000	799969750	24100	24100	24100	24100	0
101	20250207	194900	799969750	24100	24100	24100	24100	0
102	20250207	194800	799969750	24100	24100	24100	24100	0
103	20250207	194700	799969750	24100	24100	24100	24100	0
104	20250207	194600	799969750	24100	24100	24100	24100	0
105	20250207	194500	799969750	24100	24100	24100	24100	0
106	20250207	194400	799969750	24100	24100	24100	24100	0
107	20250207	194300	799969750	24100	24100	24100	24100	0
108	20250207	194200	799969750	24100	24100	24100	24100	0
109	20250207	194100	799969750	24100	24100	24100	24100	0
110	20250207	194000	799969750	24100	24100	24100	24100	0
111	20250207	193900	799969750	24100	24100	24100	24100	0
112	20250207	193800	799969750	24100	24100	24100	24100	0
113	20250207	193700	799969750	24100	24100	24100	24100	0
114	20250207	193600	799969750	24100	24100	24100	24100	0
115	20250207	193500	799969750	24100	24100	24100	24100	0
116	20250207	193400	799969750	24100	24100	24100	24100	0
117	20250207	193300	799969750	24100	24100	24100	24100	0
118	20250207	193200	799969750	24100	24100	24100	24100	0
119	20250207	193100	799969750	24100	24100	24100	24100	0
120	20250207	193000	799969750	24100	24100	24100	24100	0
121	20250207	192900	799969750	24100	24100	24100	24100	0
122	20250207	192800	799969750	24100	24100	24100	24100	1076
123	20250207	192700	799969750	24100	24100	24100	24100	0
124	20250207	192600	799969750	24100	24100	24100	24100	0
125	20250207	192500	799969750	24100	24100	24100	24100	0
126	20250207	192400	799969750	24100	24100	24100	24100	0
127	20250207	192300	799969750	24100	24100	24100	24100	0
128	20250207	192200	799969750	24100	24100	24100	24100	0
129	20250207	192100	799969750	24100	24100	24100	24100	0
130	20250207	192000	799969750	24100	24100	24100	24100	0
131	20250207	191900	799969750	24100	24100	24100	24100	0
132	20250207	191800	799969750	24100	24100	24100	24100	0
133	20250207	191700	799969750	24100	24100	24100	24100	0
134	20250207	191600	799969750	24100	24100	24100	24100	0
135	20250207	191500	799969750	24100	24100	24100	24100	0
136	20250207	191400	799969750	24100	24100	24100	24100	0
137	20250207	191300	799969750	24100	24100	24100	24100	0
138	20250207	191200	799969750	24100	24100	24100	24100	0
139	20250207	191100	799969750	24100	24100	24100	24100	0
140	20250207	191000	799969750	24100	24100	24100	24100	0
141	20250207	190900	799969750	24100	24100	24100	24100	0
142	20250207	190800	799969750	24100	24100	24100	24100	0
143	20250207	190700	799969750	24100	24100	24100	24100	0
144	20250207	190600	799969750	24100	24100	24100	24100	0
145	20250207	190500	799969750	24100	24100	24100	24100	0
146	20250207	190400	799969750	24100	24100	24100	24100	0
147	20250207	190300	799969750	24100	24100	24100	24100	0
148	20250207	190200	799969750	24100	24100	24100	24100	0
149	20250207	190100	799969750	24100	24100	24100	24100	0
150	20250207	190000	799969750	24100	24100	24100	24100	0
151	20250207	185900	799969750	24100	24100	24100	24100	0
152	20250207	185800	799969750	24100	24100	24100	24100	1076
153	20250207	185700	799969750	24100	24100	24100	24100	0
154	20250207	185600	799969750	24100	24100	24100	24100	0
155	20250207	185500	799969750	24100	24100	24100	24100	0
156	20250207	185400	799969750	24100	24100	24100	24100	0
157	20250207	185300	799969750	24100	24100	24100	24100	0
158	20250207	185200	799969750	24100	24100	24100	24100	0
159	20250207	185100	799969750	24100	24100	24100	24100	0
160	20250207	185000	799969750	24100	24100	24100	24100	0
161	20250207	184900	799969750	24100	24100	24100	24100	0
162	20250207	184800	799969750	24100	24100	24100	24100	0
163	20250207	184700	799969750	24100	24100	24100	24100	0
164	20250207	184600	799969750	24100	24100	24100	24100	0
165	20250207	184500	799969750	24100	24100	24100	24100	0
166	20250207	184400	799969750	24100	24100	24100	24100	0
167	20250207	184300	799969750	24100	24100	24100	24100	0
168	20250207	184200	799969750	24100	24100	24100	24100	0
169	20250207	184100	799969750	24100	24100	24100	24100	0
170	20250207	184000	799969750	24100	24100	24100	24100	0
171	20250207	183900	799969750	24100	24100	24100	24100	0
172	20250207	183800	799969750	24100	24100	24100	24100	0
173	20250207	183700	799969750	24100	24100	24100	24100	0
174	20250207	183600	799969750	24100	24100	24100	24100	0
175	20250207	183500	799969750	24100	24100	24100	24100	0
176	20250207	183400	799969750	24100	24100	24100	24100	0
177	20250207	183300	799969750	24100	24100	24100	24100	0
178	20250207	183200	799969750	24100	24100	24100	24100	0
179	20250207	183100	799969750	24100	24100	24100	24100	0
180	20250207	183000	799969750	24100	24100	24100	24100	0
181	20250207	182900	799969750	24100	24100	24100	24100	0
182	20250207	182800	799969750	24100	24100	24100	24100	1076
183	20250207	182700	799969750	24100	24100	24100	24100	0
184	20250207	182600	799969750	24100	24100	24100	24100	0
185	20250207	182500	799969750	24100	24100	24100	24100	0
186	20250207	182400	799969750	24100	24100	24100	24100	0
187	20250207	182300	799969750	24100	24100	24100	24100	0
188	20250207	182200	799969750	24100	24100	24100	24100	0
189	20250207	182100	799969750	24100	24100	24100	24100	0
190	20250207	182000	799969750	24100	24100	24100	24100	0
191	20250207	181900	799969750	24100	24100	24100	24100	0
192	20250207	181800	799969750	24100	24100	24100	24100	0
193	20250207	181700	799969750	24100	24100	24100	24100	0
194	20250207	181600	799969750	24100	24100	24100	24100	0
195	20250207	181500	799969750	24100	24100	24100	24100	0
196	20250207	181400	799969750	24100	24100	24100	24100	0
197	20250207	181300	799969750	24100	24100	24100	24100	0
198	20250207	181200	799969750	24100	24100	24100	24100	0
199	20250207	181100	799969750	24100	24100	24100	24100	0
200	20250207	181000	799969750	24100	24100	24100	24100	0
201	20250207	180900	799969750	24100	24100	24100	24100	0
202	20250207	180800	799969750	24100	24100	24100	24100	0
203	20250207	180700	799969750	24100	24100	24100	24100	0
204	20250207	180600	799969750	24100	24100	24100	24100	0
205	20250207	180500	799969750	24100	24100	24100	24100	0
206	20250207	180400	799969750	24100	24100	24100	24100	0
207	20250207	180300	799969750	24100	24100	24100	24100	0
208	20250207	180200	799969750	24100	24100	24100	24100	0
209	20250207	180100	799969750	24100	24100	24100	24100	0
210	20250207	180000	799969750	24100	24100	24100	24100	0
211	20250207	175900	799969750	24100	24100	24100	24100	0
212	20250207	175800	799969750	24100	24100	24100	24100	1076
213	20250207	175700	799969750	24100	24100	24100	24100	0
214	20250207	175600	799969750	24100	24100	24100	24100	0
215	20250207	175500	799969750	24100	24100	24100	24100	0
216	20250207	175400	799969750	24100	24100	24100	24100	0
217	20250207	175300	799969750	24100	24100	24100	24100	0
218	20250207	175200	799969750	24100	24100	24100	24100	0
219	20250207	175100	799969750	24100	24100	24100	24100	0
220	20250207	175000	799969750	24100	24100	24100	24100	0
221	20250207	174900	799969750	24100	24100	24100	24100	0
222	20250207	174800	799969750	24100	24100	24100	24100	0
223	20250207	174700	799969750	24100	24100	24100	24100	0
224	20250207	174600	799969750	24100	24100	24100	24100	0
225	20250207	174500	799969750	24100	24100	24100	24100	0
226	20250207	174400	799969750	24100	24100	24100	24100	0
227	20250207	174300	799969750	24100	24100	24100	24100	0
228	20250207	174200	799969750	24100	24100	24100	24100	0
229	20250207	174100	799969750	24100	24100	24100	24100	0
230	20250207	174000	799969750	24100	24100	24100	24100	0
231	20250207	173900	799969750	24100	24100	24100	24100	0
232	20250207	173800	799969750	24100	24100	24100	24100	0
233	20250207	173700	799969750	24100	24100	24100	24100	0
234	20250207	173600	799969750	24100	24100	24100	24100	0
235	20250207	173500	799969750	24100	24100	24100	24100	0
236	20250207	173400	799969750	24100	24100	24100	24100	0
237	20250207	173300	799969750	24100	24100	24100	24100	0
238	20250207	173200	799969750	24100	24100	24100	24100	0
239	20250207	173100	799969750	24100	24100	24100	24100	0
240	20250207	173000	799969750	24100	24100	24100	24100	0
241	20250207	172900	799969750	24100	24100	24100	24100	0
242	20250207	172800	799969750	24100	24100	24100	24100	1076
243	20250207	172700	799969750	24100	24100	24100	24100	0
244	20250207	172600	799969750	24100	24100	24100	24100	0
245	20250207	172500	799969750	24100	24100	24100	24100	0
246	20250207	172400	799969750	24100	24100	24100	24100	0
247	20250207	172300	799969750	24100	24100	24100	24100	0
248	20250207	172200	799969750	24100	24100	24100	24100	0
249	20250207	172100	799969750	24100	24100	24100	24100	0
250	20250207	172000	799969750	24100	24100	24100	24100	0
251	20250207	171900	799969750	24100	24100	24100	24100	0
252	20250207	171800	799969750	24100	24100	24100	24100	0
253	20250207	171700	799969750	24100	24100	24100	24100	0
254	20250207	171600	799969750	24100	24100	24100	24100	0
255	20250207	171500	799969750	24100	24100	24100	24100	0
256	20250207	171400	799969750	24100	24100	24100	24100	0
257	20250207	171300	799969750	24100	24100	24100	24100	0
258	20250207	171200	799969750	24100	24100	24100	24100	0
259	20250207	171100	799969750	24100	24100	24100	24100	0
260	20250207	171000	799969750	24100	24100	24100	24100	0
261	20250207	170900	799969750	24100	24100	24100	24100	0
262	20250207	170800	799969750	24100	24100	24100	24100	0
263	20250207	170700	799969750	24100	24100	24100	24100	0
264	20250207	170600	799969750	24100	24100	24100	24100	0
265	20250207	170500	799969750	24100	24100	24100	24100	0
266	20250207	170400	799969750	24100	24100	24100	24100	0
267	20250207	170300	799969750	24100	24100	24100	24100	0
268	20250207	170200	799969750	24100	24100	24100	24100	0
269	20250207	170100	799969750	24100	24100	24100	24100	0
270	20250207	170000	799969750	24100	24100	24100	24100	0
271	20250207	165900	799969750	24100	24100	24100	24100	0
272	20250207	165800	799969750	24100	24100	24100	24100	1076
273	20250207	165700	799969750	24100	24100	24100	24100	0
274	20250207	165600	799969750	24100	24100	24100	24100	0
275	20250207	165500	799969750	24100	24100	24100	24100	0
276	20250207	165400	799969750	24100	24100	24100	24100	0
277	20250207	165300	799969750	24100	24100	24100	24100	0
278	20250207	165200	799969750	24100	24100	24100	24100	0
279	20250207	165100	799969750	24100	24100	24100	24100	0
280	20250207	165000	799969750	24100	24100	24100	24100	0
281	20250207	164900	799969750	24100	24100	24100	24100	0
282	20250207	164800	799969750	24100	24100	24100	24100	0
283	20250207	164700	799969750	24100	24100	24100	24100	0
284	20250207	164600	799969750	24100	24100	24100	24100	0
285	20250207	164500	799969750	24100	24100	24100	24100	0
286	20250207	164400	799969750	24100	24100	24100	24100	0
287	20250207	164300	799969750	24100	24100	24100	24100	0
288	20250207	164200	799969750	24100	24100	24100	24100	0
289	20250207	164100	799969750	24100	24100	24100	24100	0
290	20250207	164000	799969750	24100	24100	24100	24100	0
291	20250207	163900	799969750	24100	24100	24100	24100	0
292	20250207	163800	799969750	24100	24100	24100	24100	0
293	20250207	163700	799969750	24100	24100	24100	24100	0
294	20250207	163600	799969750	24100	24100	24100	24100	0
295	20250207	163500	799969750	24100	24100	24100	24100	0
296	20250207	163400	799969750	24100	24100	24100	24100	0
297	20250207	163300	799969750	24100	24100	24100	24100	0
298	20250207	163200	799969750	24100	24100	24100	24100	0
299	20250207	163100	799969750	24100	24100	24100	24100	0
300	20250207	163000	799969750	24100	24100	24100	24100	0
301	20250207	162900	799969750	24100	24100	24100	24100	0
302	20250207	162800	799969750	24100	24100	24100	24100	1076
303	20250207	162700	799969750	24100	24100	24100	24100	0
304	20250207	162600	799969750	24100	24100	24100	24100	0
305	20250207	162500	799969750	24100	24100	24100	24100	0
306	20250207	162400	799969750	24100	24100	24100	24100	0
307	20250207	162300	799969750	24100	24100	24100	24100	0
308	20250207	162200	799969750	24100	24100	24100	24100	0
309	20250207	162100	799969750	24100	24100	24100	24100	0
310	20250207	162000	799969750	24100	24100	24100	24100	0
311	20250207	161900	799969750	24100	24100	24100	24100	0
312	20250207	161800	799969750	24100	24100	24100	24100	0
313	20250207	161700	799969750	24100	24100	24100	24100	0
314	20250207	161600	799969750	24100	24100	24100	24100	0
315	20250207	161500	799969750	24100	24100	24100	24100	0
316	20250207	161400	799969750	24100	24100	24100	24100	0
317	20250207	161300	799969750	24100	24100	24100	24100	0
318	20250207	161200	799969750	24100	24100	24100	24100	0
319	20250207	161100	799969750	24100	24100	24100	24100	0
320	20250207	161000	799969750	24100	24100	24100	24100	0
321	20250207	160900	799969750	24100	24100	24100	24100	0
322	20250207	160800	799969750	24100	24100	24100	24100	0
323	20250207	160700	799969750	24100	24100	24100	24100	0
324	20250207	160600	799969750	24100	24100	24100	24100	0
325	20250207	160500	799969750	24100	24100	24100	24100	0
326	20250207	160400	799969750	24100	24100	24100	24100	0
327	20250207	160300	799969750	24100	24100	24100	24100	0
328	20250207	160200	799969750	24100	24100	24100	24100	0
329	20250207	160100	799969750	24100	24100	24100	24100	0
330	20250207	160000	799969750	24100	24100	24100	24100	0
331	20250207	155900	799969750	24100	24100	24100	24100	0
332	20250207	155800	799969750	24100	24100	24100	24100	1076
333	20250207	155700	799969750	24100	24100	24100	24100	0
334	20250207	155600	799969750	24100	24100	24100	24100	0
335	20250207	155500	799969750	24100	24100	24100	24100	0
336	20250207	155400	799969750	24100	24100	24100	24100	0
337	20250207	155300	799969750	24100	24100	24100	24100	0
338	20250207	155200	799969750	24100	24100	24100	24100	0
339	20250207	155100	799969750	24100	24100	24100	24100	0
340	20250207	155000	799969750	24100	24100	24100	24100	0
341	20250207	154900	799969750	24100	24100	24100	24100	0
342	20250207	154800	799969750	24100	24100	24100	24100	0
343	20250207	154700	799969750	24100	24100	24100	24100	0
344	20250207	154600	799969750	24100	24100	24100	24100	0
345	20250207	154500	799969750	24100	24100	24100	24100	0
346	20250207	154400	799969750	24100	24100	24100	24100	0
347	20250207	154300	799969750	24100	24100	24100	24100	0
348	20250207	154200	799969750	24100	24100	24100	24100	0
349	20250207	154100	799969750	24100	24100	24100	24100	0
350	20250207	154000	799969750	24100	24100	24100	24100	0
351	20250207	153900	799969750	24100	24100	24100	24100	0
352	20250207	153800	799969750	24100	24100	24100	24100	0
353	20250207	153700	799969750	24100	24100	24100	24100	0
354	20250207	153600	799969750	24100	24100	24100	24100	0
355	20250207	153500	799969750	24100	24100	24100	24100	0
356	20250207	153400	799969750	24100	24100	24100	24100	0
357	20250207	153300	799969750	24100	24100	24100	24100	0
358	20250207	153200	799969750	24100	24100	24100	24100	0
359	20250207	153100	799969750	24100	24100	24100	24100	0
360	20250207	153000	799969750	24100	24100	24100	24100	1076
361	20250207	152900	774038150	24150	24150	24150	24150	0
362	20250207	152800	774038150	24150	24150	24150	24150	0
363	20250207	152700	774038150	24150	24150	24150	24150	0
364	20250207	152600	774038150	24150	24150	24150	24150	0
365	20250207	152500	774038150	24150	24150	24150	24150	0
366	20250207	152400	774038150	24150	24150	24150	24150	0
367	20250207	152300	774038150	24150	24150	24150	24150	0
368	20250207	152200	774038150	24150	24150	24150	24150	0
369	20250207	152100	774038150	24150	24150	24150	24150	0
370	20250207	152000	774038150	24150	24150	24150	24150	0
371	20250207	151900	774038150	24150	24100	24150	24100	37
372	20250207	151800	773146400	24150	24150	24150	24150	169
373	20250207	151700	769065050	24150	24150	24150	24100	536
374	20250207	151600	756143150	24150	24150	24150	24150	20
375	20250207	151500	755660150	24150	24150	24150	24150	199
376	20250207	151400	750854300	24150	24150	24250	24150	42
377	20250207	151300	749839900	24150	24150	24150	24150	105
378	20250207	151200	747304150	24150	24150	24150	24150	3
379	20250207	151100	747231700	24100	24200	24200	24100	27
380	20250207	151000	746578900	24150	24100	24150	24100	29
381	20250207	150900	745878750	24150	24150	24150	24100	262
382	20250207	150800	739554100	24150	24150	24150	24150	527
383	20250207	150700	726827050	24150	24150	24150	24150	211
384	20250207	150600	721731400	24200	24150	24200	24150	129
385	20250207	150500	718611000	24200	24250	24250	24200	54
386	20250207	150400	717302500	24250	24150	24250	24150	4
387	20250207	150300	717205800	24150	24100	24150	24100	577
388	20250207	150200	703299900	24100	24100	24100	24100	9
389	20250207	150100	703083000	24100	24200	24250	24100	112
390	20250207	150000	700374350	24200	24150	24200	24150	105
391	20250207	145900	697833550	24150	24100	24150	24100	5
392	20250207	145800	697713000	24100	24100	24100	24100	503
393	20250207	145700	685590700	24100	24100	24150	24100	8
394	20250207	145600	685397850	24100	24150	24150	24100	608
395	20250207	145500	670738800	24150	24150	24150	24150	3
396	20250207	145400	670666350	24150	24150	24150	24150	9
397	20250207	145300	670449000	24150	24150	24150	24150	159
398	20250207	145200	666609150	24150	24150	24150	24150	20
399	20250207	145100	666126150	24250	24150	24250	24150	50
400	20250207	145000	664915050	24150	24150	24200	24150	183
401	20250207	144900	660493800	24150	24200	24200	24150	34
402	20250207	144800	659672650	24150	24150	24200	24150	8
403	20250207	144700	659479400	24150	24150	24150	24150	238
404	20250207	144600	653731700	24250	24150	24250	24150	344
405	20250207	144500	645423100	24200	24200	24200	24150	22
406	20250207	144400	644890850	24200	24150	24200	24150	725
407	20250207	144300	627381050	24200	24200	24200	24200	18
408	20250207	144200	626945450	24250	24250	24250	24250	10
409	20250207	144100	626702950	24250	24200	24250	24200	107
410	20250207	144000	624108550	24200	24200	24200	24200	3
411	20250207	143900	624035950	24200	24200	24200	24200	7
412	20250207	143800	623866550	24200	24200	24200	24200	12
413	20250207	143700	623576150	24150	24200	24200	24150	475
414	20250207	143600	612081500	24250	24250	24250	24250	336
415	20250207	143500	603933500	24300	24250	24300	24250	11
416	20250207	143400	603666250	24300	24300	24300	24300	0
417	20250207	143300	603666250	24300	24300	24300	24300	42
418	20250207	143200	602645650	24300	24300	24300	24300	6
419	20250207	143100	602499850	24300	24300	24300	24300	5
420	20250207	143000	602378350	24300	24300	24300	24300	0
421	20250207	142900	602378350	24300	24250	24300	24250	62
422	20250207	142800	600873750	24300	24300	24300	24300	1
423	20250207	142700	600849450	24300	24300	24300	24300	6
424	20250207	142600	600703650	24300	24300	24300	24300	22
425	20250207	142500	600169050	24300	24300	24300	24300	107
426	20250207	142400	597568950	24300	24250	24300	24250	263
427	20250207	142300	591178250	24300	24300	24300	24300	0
428	20250207	142200	591178250	24300	24300	24300	24300	0
429	20250207	142100	591178250	24300	24300	24300	24300	6
430	20250207	142000	591032450	24300	24250	24300	24250	288
431	20250207	141900	584046200	24300	24300	24300	24300	0
432	20250207	141800	584046200	24300	24300	24300	24300	8
433	20250207	141700	583851800	24300	24300	24300	24300	205
434	20250207	141600	578870300	24350	24350	24350	24350	1
435	20250207	141500	578845950	24350	24350	24350	24350	4
436	20250207	141400	578748550	24350	24350	24350	24300	72
437	20250207	141300	576995450	24350	24350	24350	24350	0
438	20250207	141200	576995450	24350	24350	24350	24350	28
439	20250207	141100	576313650	24350	24350	24350	24350	6
440	20250207	141000	576167550	24350	24350	24350	24350	5
441	20250207	140900	576045800	24350	24350	24350	24350	4
442	20250207	140800	575948400	24350	24350	24350	24350	7
443	20250207	140700	575777950	24350	24350	24350	24350	45
444	20250207	140600	574682200	24350	24300	24350	24300	7
445	20250207	140500	574511950	24300	24300	24300	24300	3
446	20250207	140400	574439050	24350	24350	24350	24350	13
447	20250207	140300	574122500	24350	24350	24350	24350	20
448	20250207	140200	573635500	24350	24350	24350	24350	20
449	20250207	140100	573148500	24350	24350	24350	24350	32
450	20250207	140000	572369300	24350	24300	24350	24300	36
451	20250207	135900	571492800	24300	24300	24300	24300	82
452	20250207	135800	569500200	24300	24300	24300	24300	1
453	20250207	135700	569475900	24300	24300	24300	24300	0
454	20250207	135600	569475900	24300	24300	24300	24300	1
455	20250207	135500	569451600	24250	24250	24250	24250	0
456	20250207	135400	569451600	24250	24250	24250	24250	0
457	20250207	135300	569451600	24250	24250	24250	24250	302
458	20250207	135200	562128100	24250	24350	24350	24250	123
459	20250207	135100	559137900	24250	24250	24250	24250	0
460	20250207	135000	559137900	24250	24250	24250	24250	241
461	20250207	134900	553293650	24300	24300	24300	24300	1
462	20250207	134800	553269350	24300	24300	24300	24300	12
463	20250207	134700	552977750	24350	24350	24350	24350	0
464	20250207	134600	552977750	24350	24350	24350	24350	100
465	20250207	134500	550542750	24350	24350	24350	24350	1
466	20250207	134400	550518400	24250	24250	24250	24250	602
467	20250207	134300	535919900	24300	24300	24300	24300	100
468	20250207	134200	533489900	24300	24300	24300	24300	0
469	20250207	134100	533489900	24300	24300	24300	24300	0
470	20250207	134000	533489900	24300	24300	24300	24300	277
471	20250207	133900	526758800	24300	24300	24300	24300	141
472	20250207	133800	523332500	24300	24300	24300	24300	6
473	20250207	133700	523186700	24300	24300	24300	24300	1
474	20250207	133600	523162400	24250	24400	24400	24250	701
475	20250207	133500	506132250	24400	24400	24400	24400	201
476	20250207	133400	501227850	24400	24400	24400	24400	10
477	20250207	133300	500983850	24400	24400	24400	24400	8
478	20250207	133200	500788650	24400	24400	24400	24400	1
479	20250207	133100	500764250	24350	24350	24350	24350	5
480	20250207	133000	500642500	24350	24350	24350	24350	21
481	20250207	132900	500131150	24350	24350	24350	24350	7
482	20250207	132800	499960700	24350	24350	24350	24350	112
483	20250207	132700	497233500	24350	24350	24350	24350	0
484	20250207	132600	497233500	24350	24350	24350	24350	24
485	20250207	132500	496649100	24300	24350	24350	24300	6
486	20250207	132400	496503050	24300	24300	24300	24300	0
487	20250207	132300	496503050	24300	24300	24300	24300	0
488	20250207	132200	496503050	24300	24300	24300	24300	0
489	20250207	132100	496503050	24300	24300	24300	24300	0
490	20250207	132000	496503050	24300	24300	24300	24300	0
491	20250207	131900	496503050	24300	24300	24350	24300	9
492	20250207	131800	496284300	24300	24300	24300	24300	56
493	20250207	131700	494923500	24300	24300	24300	24300	55
494	20250207	131600	493587000	24300	24300	24300	24300	0
495	20250207	131500	493587000	24300	24300	24300	24300	3
496	20250207	131400	493514100	24450	24450	24450	24450	0
497	20250207	131300	493514100	24450	24350	24450	24200	784
498	20250207	131200	474510550	24300	24500	24500	24300	102
499	20250207	131100	472021750	24500	24400	24500	24300	4
500	20250207	131000	471924150	24400	24300	24400	24300	63
501	20250207	130900	470388750	24300	24400	24400	24300	70
502	20250207	130800	468686000	24350	24350	24350	24350	0
503	20250207	130700	468686000	24350	24400	24400	24350	65
504	20250207	130600	467101250	24400	24400	24400	24400	0
505	20250207	130500	467101250	24400	24400	24400	24400	10
506	20250207	130400	466857250	24400	24400	24400	24400	6
507	20250207	130300	466710850	24300	24400	24400	24300	1004
508	20250207	130200	442288750	24350	24400	24400	24350	114
509	20250207	130100	439512150	24450	24450	24450	24400	1072
510	20250207	130000	413341050	24550	24550	24550	24550	1
511	20250207	125900	413316500	24450	24450	24450	24450	0
512	20250207	125800	413316500	24450	24450	24450	24450	100
513	20250207	125700	410871500	24450	24500	24500	24450	684
514	20250207	125600	394147400	24500	24500	24500	24500	5
515	20250207	125500	394024900	24500	24500	24500	24500	0
516	20250207	125400	394024900	24500	24500	24500	24500	721
517	20250207	125300	376360400	24500	24500	24500	24500	3
518	20250207	125200	376286900	24500	24500	24500	24500	0
519	20250207	125100	376286900	24500	24500	24500	24500	0
520	20250207	125000	376286900	24500	24500	24500	24500	0
521	20250207	124900	376286900	24500	24500	24500	24500	0
522	20250207	124800	376286900	24500	24500	24500	24500	2
523	20250207	124700	376237900	24500	24500	24500	24500	109
524	20250207	124600	373567400	24550	24550	24550	24550	0
525	20250207	124500	373567400	24550	24550	24550	24550	0
526	20250207	124400	373567400	24550	24550	24550	24550	20
527	20250207	124300	373076400	24600	24600	24600	24600	1
528	20250207	124200	373051800	24550	24550	24550	24550	0
529	20250207	124100	373051800	24550	24550	24550	24550	0
530	20250207	124000	373051800	24550	24550	24550	24550	0
531	20250207	123900	373051800	24550	24550	24550	24550	21
532	20250207	123800	372536250	24550	24550	24550	24550	203
533	20250207	123700	367552600	24600	24600	24600	24600	0
534	20250207	123600	367552600	24600	24600	24600	24600	31
535	20250207	123500	366790000	24600	24600	24600	24600	0
536	20250207	123400	366790000	24600	24600	24600	24600	0
537	20250207	123300	366790000	24600	24600	24600	24600	0
538	20250207	123200	366790000	24600	24600	24600	24600	0
539	20250207	123100	366790000	24600	24600	24600	24600	1
540	20250207	123000	366765400	24600	24600	24600	24600	0
541	20250207	122900	366765400	24600	24600	24600	24600	0
542	20250207	122800	366765400	24600	24600	24600	24600	0
543	20250207	122700	366765400	24600	24600	24600	24600	17
544	20250207	122600	366347200	24600	24600	24600	24600	21
545	20250207	122500	365830600	24600	24600	24600	24600	3
546	20250207	122400	365756800	24600	24600	24600	24600	5
547	20250207	122300	365633800	24550	24550	24550	24500	73
548	20250207	122200	363843150	24500	24500	24500	24500	20
549	20250207	122100	363353150	24500	24500	24500	24500	27
550	20250207	122000	362691650	24500	24500	24500	24500	0
551	20250207	121900	362691650	24500	24500	24500	24500	100
552	20250207	121800	360241650	24550	24550	24550	24550	1
553	20250207	121700	360217100	24550	24550	24550	24550	9
554	20250207	121600	359996150	24550	24550	24550	24550	8
555	20250207	121500	359799750	24550	24550	24550	24550	47
556	20250207	121400	358645900	24500	24500	24500	24500	0
557	20250207	121300	358645900	24500	24500	24500	24500	0
558	20250207	121200	358645900	24500	24500	24500	24500	0
559	20250207	121100	358645900	24500	24500	24500	24450	102
560	20250207	121000	356147250	24500	24500	24500	24500	149
561	20250207	120900	352496750	24550	24550	24550	24550	13
562	20250207	120800	352177600	24550	24550	24550	24550	250
563	20250207	120700	346040100	24500	24500	24500	24500	3
564	20250207	120600	345966600	24500	24450	24500	24450	32
565	20250207	120500	345183500	24500	24500	24500	24500	420
566	20250207	120400	334893500	24500	24500	24500	24500	9
567	20250207	120300	334673000	24500	24500	24550	24500	81
568	20250207	120200	332687500	24500	24500	24500	24500	22
569	20250207	120100	332148500	24500	24500	24500	24500	0
570	20250207	120000	332148500	24500	24500	24500	24500	1
571	20250207	115900	332124000	24500	24550	24550	24500	348
572	20250207	115800	323597950	24450	24450	24450	24450	0
573	20250207	115700	323597950	24450	24450	24450	24450	0
574	20250207	115600	323597950	24450	24500	24500	24450	4
575	20250207	115500	323500050	24600	24600	24600	24600	20
576	20250207	115400	323008050	24500	24500	24500	24500	109
577	20250207	115300	320337550	24500	24500	24500	24500	500
578	20250207	115200	308087550	24500	24500	24500	24500	0
579	20250207	115100	308087550	24500	24500	24500	24500	60
580	20250207	115000	306617550	24500	24500	24500	24500	4
581	20250207	114900	306519550	24500	24550	24550	24500	121
582	20250207	114800	303554500	24550	24550	24550	24550	0
583	20250207	114700	303554500	24550	24550	24550	24550	50
584	20250207	114600	302327000	24550	24550	24550	24550	0
585	20250207	114500	302327000	24550	24550	24550	24550	1
586	20250207	114400	302302450	24550	24550	24550	24550	0
587	20250207	114300	302302450	24550	24550	24550	24550	8
588	20250207	114200	302106050	24550	24550	24550	24550	0
589	20250207	114100	302106050	24550	24550	24550	24550	0
590	20250207	114000	302106050	24550	24550	24550	24550	1
591	20250207	113900	302081500	24500	24500	24500	24500	0
592	20250207	113800	302081500	24500	24550	24550	24500	18
593	20250207	113700	301640450	24550	24550	24550	24550	0
594	20250207	113600	301640450	24550	24550	24550	24550	63
595	20250207	113500	300093800	24600	24600	24600	24600	0
596	20250207	113400	300093800	24600	24600	24600	24600	0
597	20250207	113300	300093800	24600	24600	24600	24600	0
598	20250207	113200	300093800	24600	24600	24600	24600	0
599	20250207	113100	300093800	24600	24600	24600	24600	61
600	20250207	113000	298593200	24600	24600	24600	24600	0
601	20250207	112900	298593200	24600	24600	24600	24600	0
602	20250207	112800	298593200	24600	24600	24600	24600	100
603	20250207	112700	296133200	24600	24600	24600	24600	0
604	20250207	112600	296133200	24600	24600	24600	24600	0
605	20250207	112500	296133200	24600	24600	24600	24600	50
606	20250207	112400	294903200	24600	24600	24600	24600	1
607	20250207	112300	294878600	24600	24600	24600	24600	0
608	20250207	112200	294878600	24600	24600	24600	24600	1
609	20250207	112100	294854000	24600	24600	24600	24600	0
610	20250207	112000	294854000	24600	24600	24600	24600	50
611	20250207	111900	293624000	24600	24600	24600	24600	50
612	20250207	111800	292394000	24600	24600	24600	24600	0
613	20250207	111700	292394000	24600	24600	24600	24600	0
614	20250207	111600	292394000	24600	24600	24600	24600	0
615	20250207	111500	292394000	24600	24600	24600	24600	0
616	20250207	111400	292394000	24600	24600	24600	24600	0
617	20250207	111300	292394000	24600	24600	24600	24600	0
618	20250207	111200	292394000	24600	24600	24600	24600	1
619	20250207	111100	292369400	24600	24600	24600	24600	0
620	20250207	111000	292369400	24600	24600	24600	24600	1
621	20250207	110900	292344800	24550	24550	24550	24550	0
622	20250207	110800	292344800	24550	24550	24550	24550	11
623	20250207	110700	292074750	24550	24550	24550	24550	48
624	20250207	110600	290896350	24550	24550	24550	24550	0
625	20250207	110500	290896350	24550	24550	24550	24550	0
626	20250207	110400	290896350	24550	24550	24550	24550	2
627	20250207	110300	290847250	24600	24600	24600	24600	0
628	20250207	110200	290847250	24600	24600	24600	24600	4
629	20250207	110100	290748850	24600	24550	24600	24550	34
630	20250207	110000	289913300	24600	24600	24600	24600	1
631	20250207	105900	289888700	24600	24600	24600	24600	0
632	20250207	105800	289888700	24600	24600	24600	24600	42
633	20250207	105700	288855500	24500	24500	24500	24500	2
634	20250207	105600	288806500	24500	24500	24500	24500	219
635	20250207	105500	283441000	24500	24500	24500	24500	130
636	20250207	105400	280256000	24500	24500	24500	24500	0
637	20250207	105300	280256000	24500	24500	24500	24500	0
638	20250207	105200	280256000	24500	24500	24500	24500	9
639	20250207	105100	280035500	24550	24550	24550	24550	112
640	20250207	105000	277285900	24550	24550	24550	24550	5
641	20250207	104900	277163150	24600	24600	24600	24600	50
642	20250207	104800	275933150	24600	24600	24600	24600	30
643	20250207	104700	275195150	24600	24600	24600	24600	0
644	20250207	104600	275195150	24600	24600	24600	24600	0
645	20250207	104500	275195150	24600	24600	24600	24600	0
646	20250207	104400	275195150	24600	24600	24600	24600	0
647	20250207	104300	275195150	24600	24600	24600	24600	1
648	20250207	104200	275170550	24600	24600	24600	24600	13
649	20250207	104100	274850750	24550	24500	24550	24500	101
650	20250207	104000	272371250	24550	24550	24550	24550	0
651	20250207	103900	272371250	24550	24550	24550	24550	25
652	20250207	103800	271757500	24550	24550	24550	24550	3
653	20250207	103700	271683850	24600	24600	24600	24600	0
654	20250207	103600	271683850	24600	24600	24600	24600	0
655	20250207	103500	271683850	24600	24600	24600	24600	22
656	20250207	103400	271142650	24600	24600	24600	24600	20
657	20250207	103300	270650650	24600	24600	24600	24600	5
658	20250207	103200	270527650	24600	24600	24600	24600	44
659	20250207	103100	269445250	24500	24500	24500	24500	20
660	20250207	103000	268955250	24600	24500	24600	24500	119
661	20250207	102900	266039650	24500	24500	24500	24500	0
662	20250207	102800	266039650	24500	24500	24500	24500	0
663	20250207	102700	266039650	24500	24500	24500	24500	0
664	20250207	102600	266039650	24500	24500	24500	24500	0
665	20250207	102500	266039650	24500	24500	24500	24500	0
666	20250207	102400	266039650	24500	24500	24500	24500	100
667	20250207	102300	263589650	24600	24550	24600	24550	60
668	20250207	102200	262114150	24650	24650	24650	24650	1
669	20250207	102100	262089500	24550	24550	24550	24550	3
670	20250207	102000	262015850	24550	24550	24550	24550	10
671	20250207	101900	261770350	24550	24550	24550	24550	7
672	20250207	101800	261598500	24500	24500	24500	24500	0
673	20250207	101700	261598500	24500	24550	24550	24500	15
674	20250207	101600	261230900	24450	24450	24450	24450	0
675	20250207	101500	261230900	24450	24450	24450	24450	0
676	20250207	101400	261230900	24450	24500	24500	24450	43
677	20250207	101300	260178550	24450	24500	24500	24450	234
678	20250207	101200	254445800	24500	24500	24550	24500	105
679	20250207	101100	251873250	24500	24500	24500	24500	151
680	20250207	101000	248173750	24450	24450	24450	24450	39
681	20250207	100900	247220200	24650	24550	24650	24450	514
682	20250207	100800	234626400	24600	24600	24600	24600	1
683	20250207	100700	234601800	24550	24550	24550	24550	2
684	20250207	100600	234552700	24500	24500	24500	24500	5
685	20250207	100500	234430200	24600	24550	24600	24550	81
686	20250207	100400	232440800	24550	24700	24700	24550	390
687	20250207	100300	222865700	24600	24600	24600	24600	4
688	20250207	100200	222767300	24700	24700	24700	24700	1
689	20250207	100100	222742600	24700	24700	24700	24700	0
690	20250207	100000	222742600	24700	24700	24700	24700	0
691	20250207	095900	222742600	24700	24700	24700	24700	0
692	20250207	095800	222742600	24700	24700	24700	24700	0
693	20250207	095700	222742600	24700	24550	24700	24550	139
694	20250207	095600	219309750	24650	24650	24650	24650	0
695	20250207	095500	219309750	24650	24650	24650	24650	300
696	20250207	095400	211914750	24550	24600	24600	24550	39
697	20250207	095300	210957250	24550	24600	24600	24550	627
698	20250207	095200	195538250	24600	24650	24650	24600	129
699	20250207	095100	192363300	24650	24650	24650	24650	0
700	20250207	095000	192363300	24650	24650	24650	24650	180
701	20250207	094900	187926300	24800	24800	24800	24800	0
702	20250207	094800	187926300	24800	24800	24800	24650	5
703	20250207	094700	187802450	24800	24800	24800	24800	103
704	20250207	094600	185248050	24800	24800	24800	24800	4
705	20250207	094500	185148850	24800	24650	24800	24650	31
706	20250207	094400	184383050	24800	24650	24800	24650	307
707	20250207	094300	176785500	24750	24750	24750	24750	16
708	20250207	094200	176389500	24650	24650	24650	24600	301
709	20250207	094100	168971850	24650	24650	24650	24650	0
710	20250207	094000	168971850	24650	24650	24800	24650	39
711	20250207	093900	168009000	24700	24750	24750	24700	261
712	20250207	093800	161556100	24750	24750	24750	24750	1
713	20250207	093700	161531350	24750	24750	24750	24750	117
714	20250207	093600	158635600	24700	24700	24700	24700	117
715	20250207	093500	155745700	24650	24700	24700	24650	145
716	20250207	093400	152169850	24700	24750	24750	24700	216
717	20250207	093300	146834500	24750	24800	24800	24750	165
718	20250207	093200	142747400	24800	24750	24800	24750	2
719	20250207	093100	142697850	24800	24850	24850	24800	113
720	20250207	093000	139889950	24850	24800	24850	24700	213
721	20250207	092900	134620050	24800	24800	24800	24800	0
722	20250207	092800	134620050	24800	24800	24800	24800	0
723	20250207	092700	134620050	24800	24800	24800	24800	50
724	20250207	092600	133380050	24800	24800	24800	24800	0
725	20250207	092500	133380050	24800	24800	25000	24800	121
726	20250207	092400	130379050	24800	25050	25050	24800	239
727	20250207	092300	124443850	25000	25000	25000	25000	0
728	20250207	092200	124443850	25000	25000	25000	25000	106
729	20250207	092100	121793850	24950	25050	25050	24950	255
730	20250207	092000	115420350	25050	25050	25050	25050	112
731	20250207	091900	112614750	25100	25100	25100	25100	301
732	20250207	091800	105059650	24950	24900	24950	24900	25
733	20250207	091700	104437050	25000	25050	25050	25000	103
734	20250207	091600	101862000	25050	24900	25050	24850	1443
735	20250207	091500	65814700	24950	24950	24950	24950	4
736	20250207	091400	65714900	25000	25000	25000	25000	0
737	20250207	091300	65714900	25000	24850	25000	24800	15
738	20250207	091200	65341550	25000	24950	25000	24950	351
739	20250207	091100	56566600	24950	24900	24950	24900	120
740	20250207	091000	53572850	24900	24700	24900	24700	292
741	20250207	090900	46327650	24700	24700	24700	24700	10
742	20250207	090800	46080650	24650	24800	24800	24650	14
743	20250207	090700	45734800	24650	24750	24800	24650	74
744	20250207	090600	43901300	24600	24600	24600	24600	161
745	20250207	090500	39940700	24600	24700	25000	24600	461
746	20250207	090400	28542800	24700	24550	24700	24550	204
747	20250207	090300	23504450	24700	24700	24700	24700	63
748	20250207	090200	21948350	24600	24650	24650	24600	60
749	20250207	090100	20470850	24650	24550	24700	24500	354
750	20250207	090000	11759200	24600	24650	24800	24600	477