KissMeData/002840/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	183800	337994300	169300	169300	169300	169300	154
3	20250206	183700	337994300	169300	169300	169300	169300	0
4	20250206	183600	337994300	169300	169300	169300	169300	0
5	20250206	183500	337994300	169300	169300	169300	169300	0
6	20250206	183400	337994300	169300	169300	169300	169300	0
7	20250206	183300	337994300	169300	169300	169300	169300	0
8	20250206	183200	337994300	169300	169300	169300	169300	0
9	20250206	183100	337994300	169300	169300	169300	169300	0
10	20250206	183000	337994300	169300	169300	169300	169300	0
11	20250206	182900	337994300	169300	169300	169300	169300	0
12	20250206	182800	337994300	169300	169300	169300	169300	0
13	20250206	182700	337994300	169300	169300	169300	169300	0
14	20250206	182600	337994300	169300	169300	169300	169300	0
15	20250206	182500	337994300	169300	169300	169300	169300	0
16	20250206	182400	337994300	169300	169300	169300	169300	0
17	20250206	182300	337994300	169300	169300	169300	169300	0
18	20250206	182200	337994300	169300	169300	169300	169300	0
19	20250206	182100	337994300	169300	169300	169300	169300	0
20	20250206	182000	337994300	169300	169300	169300	169300	0
21	20250206	181900	337994300	169300	169300	169300	169300	0
22	20250206	181800	337994300	169300	169300	169300	169300	0
23	20250206	181700	337994300	169300	169300	169300	169300	0
24	20250206	181600	337994300	169300	169300	169300	169300	0
25	20250206	181500	337994300	169300	169300	169300	169300	0
26	20250206	181400	337994300	169300	169300	169300	169300	0
27	20250206	181300	337994300	169300	169300	169300	169300	0
28	20250206	181200	337994300	169300	169300	169300	169300	0
29	20250206	181100	337994300	169300	169300	169300	169300	0
30	20250206	181000	337994300	169300	169300	169300	169300	0
31	20250206	180900	337994300	169300	169300	169300	169300	0
32	20250206	180800	337994300	169300	169300	169300	169300	154
33	20250206	180700	337994300	169300	169300	169300	169300	0
34	20250206	180600	337994300	169300	169300	169300	169300	0
35	20250206	180500	337994300	169300	169300	169300	169300	0
36	20250206	180400	337994300	169300	169300	169300	169300	0
37	20250206	180300	337994300	169300	169300	169300	169300	0
38	20250206	180200	337994300	169300	169300	169300	169300	0
39	20250206	180100	337994300	169300	169300	169300	169300	0
40	20250206	180000	337994300	169300	169300	169300	169300	0
41	20250206	175900	337994300	169300	169300	169300	169300	0
42	20250206	175800	337994300	169300	169300	169300	169300	0
43	20250206	175700	337994300	169300	169300	169300	169300	0
44	20250206	175600	337994300	169300	169300	169300	169300	0
45	20250206	175500	337994300	169300	169300	169300	169300	0
46	20250206	175400	337994300	169300	169300	169300	169300	0
47	20250206	175300	337994300	169300	169300	169300	169300	0
48	20250206	175200	337994300	169300	169300	169300	169300	0
49	20250206	175100	337994300	169300	169300	169300	169300	0
50	20250206	175000	337994300	169300	169300	169300	169300	0
51	20250206	174900	337994300	169300	169300	169300	169300	0
52	20250206	174800	337994300	169300	169300	169300	169300	0
53	20250206	174700	337994300	169300	169300	169300	169300	0
54	20250206	174600	337994300	169300	169300	169300	169300	0
55	20250206	174500	337994300	169300	169300	169300	169300	0
56	20250206	174400	337994300	169300	169300	169300	169300	0
57	20250206	174300	337994300	169300	169300	169300	169300	0
58	20250206	174200	337994300	169300	169300	169300	169300	0
59	20250206	174100	337994300	169300	169300	169300	169300	0
60	20250206	174000	337994300	169300	169300	169300	169300	0
61	20250206	173900	337994300	169300	169300	169300	169300	0
62	20250206	173800	337994300	169300	169300	169300	169300	154
63	20250206	173700	337994300	169300	169300	169300	169300	0
64	20250206	173600	337994300	169300	169300	169300	169300	0
65	20250206	173500	337994300	169300	169300	169300	169300	0
66	20250206	173400	337994300	169300	169300	169300	169300	0
67	20250206	173300	337994300	169300	169300	169300	169300	0
68	20250206	173200	337994300	169300	169300	169300	169300	0
69	20250206	173100	337994300	169300	169300	169300	169300	0
70	20250206	173000	337994300	169300	169300	169300	169300	0
71	20250206	172900	337994300	169300	169300	169300	169300	0
72	20250206	172800	337994300	169300	169300	169300	169300	0
73	20250206	172700	337994300	169300	169300	169300	169300	0
74	20250206	172600	337994300	169300	169300	169300	169300	0
75	20250206	172500	337994300	169300	169300	169300	169300	0
76	20250206	172400	337994300	169300	169300	169300	169300	0
77	20250206	172300	337994300	169300	169300	169300	169300	0
78	20250206	172200	337994300	169300	169300	169300	169300	0
79	20250206	172100	337994300	169300	169300	169300	169300	0
80	20250206	172000	337994300	169300	169300	169300	169300	0
81	20250206	171900	337994300	169300	169300	169300	169300	0
82	20250206	171800	337994300	169300	169300	169300	169300	0
83	20250206	171700	337994300	169300	169300	169300	169300	0
84	20250206	171600	337994300	169300	169300	169300	169300	0
85	20250206	171500	337994300	169300	169300	169300	169300	0
86	20250206	171400	337994300	169300	169300	169300	169300	0
87	20250206	171300	337994300	169300	169300	169300	169300	0
88	20250206	171200	337994300	169300	169300	169300	169300	0
89	20250206	171100	337994300	169300	169300	169300	169300	0
90	20250206	171000	337994300	169300	169300	169300	169300	0
91	20250206	170900	337994300	169300	169300	169300	169300	0
92	20250206	170800	337994300	169300	169300	169300	169300	154
93	20250206	170700	337994300	169300	169300	169300	169300	0
94	20250206	170600	337994300	169300	169300	169300	169300	0
95	20250206	170500	337994300	169300	169300	169300	169300	0
96	20250206	170400	337994300	169300	169300	169300	169300	0
97	20250206	170300	337994300	169300	169300	169300	169300	0
98	20250206	170200	337994300	169300	169300	169300	169300	0
99	20250206	170100	337994300	169300	169300	169300	169300	0
100	20250206	170000	337994300	169300	169300	169300	169300	0
101	20250206	165900	337994300	169300	169300	169300	169300	0
102	20250206	165800	337994300	169300	169300	169300	169300	0
103	20250206	165700	337994300	169300	169300	169300	169300	0
104	20250206	165600	337994300	169300	169300	169300	169300	0
105	20250206	165500	337994300	169300	169300	169300	169300	0
106	20250206	165400	337994300	169300	169300	169300	169300	0
107	20250206	165300	337994300	169300	169300	169300	169300	0
108	20250206	165200	337994300	169300	169300	169300	169300	0
109	20250206	165100	337994300	169300	169300	169300	169300	0
110	20250206	165000	337994300	169300	169300	169300	169300	0
111	20250206	164900	337994300	169300	169300	169300	169300	0
112	20250206	164800	337994300	169300	169300	169300	169300	0
113	20250206	164700	337994300	169300	169300	169300	169300	0
114	20250206	164600	337994300	169300	169300	169300	169300	0
115	20250206	164500	337994300	169300	169300	169300	169300	0
116	20250206	164400	337994300	169300	169300	169300	169300	0
117	20250206	164300	337994300	169300	169300	169300	169300	0
118	20250206	164200	337994300	169300	169300	169300	169300	0
119	20250206	164100	337994300	169300	169300	169300	169300	0
120	20250206	164000	337994300	169300	169300	169300	169300	0
121	20250206	163900	337994300	169300	169300	169300	169300	0
122	20250206	163800	337994300	169300	169300	169300	169300	154
123	20250206	163700	337994300	169300	169300	169300	169300	0
124	20250206	163600	337994300	169300	169300	169300	169300	0
125	20250206	163500	337994300	169300	169300	169300	169300	0
126	20250206	163400	337994300	169300	169300	169300	169300	0
127	20250206	163300	337994300	169300	169300	169300	169300	0
128	20250206	163200	337994300	169300	169300	169300	169300	0
129	20250206	163100	337994300	169300	169300	169300	169300	0
130	20250206	163000	337994300	169300	169300	169300	169300	0
131	20250206	162900	337994300	169300	169300	169300	169300	0
132	20250206	162800	337994300	169300	169300	169300	169300	0
133	20250206	162700	337994300	169300	169300	169300	169300	0
134	20250206	162600	337994300	169300	169300	169300	169300	0
135	20250206	162500	337994300	169300	169300	169300	169300	0
136	20250206	162400	337994300	169300	169300	169300	169300	0
137	20250206	162300	337994300	169300	169300	169300	169300	0
138	20250206	162200	337994300	169300	169300	169300	169300	0
139	20250206	162100	337994300	169300	169300	169300	169300	0
140	20250206	162000	337994300	169300	169300	169300	169300	0
141	20250206	161900	337994300	169300	169300	169300	169300	0
142	20250206	161800	337994300	169300	169300	169300	169300	0
143	20250206	161700	337994300	169300	169300	169300	169300	0
144	20250206	161600	337994300	169300	169300	169300	169300	0
145	20250206	161500	337994300	169300	169300	169300	169300	0
146	20250206	161400	337994300	169300	169300	169300	169300	0
147	20250206	161300	337994300	169300	169300	169300	169300	0
148	20250206	161200	337994300	169300	169300	169300	169300	0
149	20250206	161100	337994300	169300	169300	169300	169300	0
150	20250206	161000	337994300	169300	169300	169300	169300	0
151	20250206	160900	337994300	169300	169300	169300	169300	0
152	20250206	160800	337994300	169300	169300	169300	169300	154
153	20250206	160700	337994300	169300	169300	169300	169300	0
154	20250206	160600	337994300	169300	169300	169300	169300	0
155	20250206	160500	337994300	169300	169300	169300	169300	0
156	20250206	160400	337994300	169300	169300	169300	169300	0
157	20250206	160300	337994300	169300	169300	169300	169300	0
158	20250206	160200	337994300	169300	169300	169300	169300	0
159	20250206	160100	337994300	169300	169300	169300	169300	0
160	20250206	160000	337994300	169300	169300	169300	169300	0
161	20250206	155900	337994300	169300	169300	169300	169300	0
162	20250206	155800	337994300	169300	169300	169300	169300	0
163	20250206	155700	337994300	169300	169300	169300	169300	0
164	20250206	155600	337994300	169300	169300	169300	169300	0
165	20250206	155500	337994300	169300	169300	169300	169300	0
166	20250206	155400	337994300	169300	169300	169300	169300	0
167	20250206	155300	337994300	169300	169300	169300	169300	0
168	20250206	155200	337994300	169300	169300	169300	169300	0
169	20250206	155100	337994300	169300	169300	169300	169300	0
170	20250206	155000	337994300	169300	169300	169300	169300	0
171	20250206	154900	337994300	169300	169300	169300	169300	0
172	20250206	154800	337994300	169300	169300	169300	169300	0
173	20250206	154700	337994300	169300	169300	169300	169300	0
174	20250206	154600	337994300	169300	169300	169300	169300	0
175	20250206	154500	337994300	169300	169300	169300	169300	0
176	20250206	154400	337994300	169300	169300	169300	169300	0
177	20250206	154300	337994300	169300	169300	169300	169300	0
178	20250206	154200	337994300	169300	169300	169300	169300	0
179	20250206	154100	337994300	169300	169300	169300	169300	0
180	20250206	154000	337994300	169300	169300	169300	169300	0
181	20250206	153900	337994300	169300	169300	169300	169300	0
182	20250206	153800	337994300	169300	169300	169300	169300	154
183	20250206	153700	337994300	169300	169300	169300	169300	0
184	20250206	153600	337994300	169300	169300	169300	169300	0
185	20250206	153500	337994300	169300	169300	169300	169300	0
186	20250206	153400	337994300	169300	169300	169300	169300	0
187	20250206	153300	337994300	169300	169300	169300	169300	0
188	20250206	153200	337994300	169300	169300	169300	169300	0
189	20250206	153100	337994300	169300	169300	169300	169300	0
190	20250206	153000	337994300	169300	169300	169300	169300	154
191	20250206	152900	311922100	169500	169500	169500	169500	0
192	20250206	152800	311922100	169500	169500	169500	169500	0
193	20250206	152700	311922100	169500	169500	169500	169500	0
194	20250206	152600	311922100	169500	169500	169500	169500	0
195	20250206	152500	311922100	169500	169500	169500	169500	0
196	20250206	152400	311922100	169500	169500	169500	169500	0
197	20250206	152300	311922100	169500	169500	169500	169500	0
198	20250206	152200	311922100	169500	169500	169500	169500	0
199	20250206	152100	311922100	169500	169500	169500	169500	0
200	20250206	152000	311922100	169500	169500	169500	169500	0
201	20250206	151900	311922100	169500	169700	169700	169500	4
202	20250206	151800	311243700	170000	170000	170000	170000	0
203	20250206	151700	311243700	170000	170000	170000	170000	0
204	20250206	151600	311243700	170000	170000	170000	170000	1
205	20250206	151500	311073700	169500	169500	169500	169500	12
206	20250206	151400	309039700	169500	169500	169500	169500	0
207	20250206	151300	309039700	169500	169500	169500	169500	0
208	20250206	151200	309039700	169500	169500	169500	169500	0
209	20250206	151100	309039700	169500	169800	169900	169500	6
210	20250206	151000	308021000	169700	169900	169900	169700	4
211	20250206	150900	307342000	169900	169900	169900	169900	0
212	20250206	150800	307342000	169900	169900	169900	169900	1
213	20250206	150700	307172100	169800	169800	169800	169800	0
214	20250206	150600	307172100	169800	169800	169800	169800	0
215	20250206	150500	307172100	169800	169800	169800	169800	0
216	20250206	150400	307172100	169800	169800	169800	169800	0
217	20250206	150300	307172100	169800	169800	169800	169800	4
218	20250206	150200	306492900	169700	169600	169700	169600	2
219	20250206	150100	306153600	169700	169700	169700	169700	0
220	20250206	150000	306153600	169700	169700	169700	169700	2
221	20250206	145900	305814200	169700	169700	169700	169700	1
222	20250206	145800	305644500	169800	169700	169800	169700	4
223	20250206	145700	304965600	169800	169600	169800	169600	3
224	20250206	145600	304456400	169700	169700	169700	169700	0
225	20250206	145500	304456400	169700	169700	169700	169700	2
226	20250206	145400	304117000	169600	169800	169800	169600	13
227	20250206	145300	301909800	169900	169900	169900	169900	1
228	20250206	145200	301739900	170100	170300	170300	170100	18
229	20250206	145100	298674900	170300	170300	170300	170300	12
230	20250206	145000	296631300	170300	170500	170500	170300	7
231	20250206	144900	295438700	170700	170700	170700	170700	6
232	20250206	144800	294414500	170700	170700	170700	170700	1
233	20250206	144700	294243800	170600	170400	170600	170400	37
234	20250206	144600	287936200	170300	170300	170300	170300	0
235	20250206	144500	287936200	170300	170300	170300	170300	0
236	20250206	144400	287936200	170300	170300	170300	170300	0
237	20250206	144300	287936200	170300	170200	170300	170200	2
238	20250206	144200	287595700	170200	170200	170200	170200	2
239	20250206	144100	287255300	170100	170100	170100	170100	0
240	20250206	144000	287255300	170100	170100	170100	170100	0
241	20250206	143900	287255300	170100	170100	170100	170100	0
242	20250206	143800	287255300	170100	170200	170200	170100	4
243	20250206	143700	286574800	170100	170100	170100	170100	1
244	20250206	143600	286404700	170100	170100	170100	170100	4
245	20250206	143500	285724300	170100	170100	170100	170100	0
246	20250206	143400	285724300	170100	170100	170100	170100	2
247	20250206	143300	285384100	170000	169900	170000	169900	4
248	20250206	143200	284704400	169900	169900	169900	169900	0
249	20250206	143100	284704400	169900	169900	169900	169900	0
250	20250206	143000	284704400	169900	169900	169900	169900	1
251	20250206	142900	284534500	169800	169800	169800	169800	0
252	20250206	142800	284534500	169800	169800	169800	169800	0
253	20250206	142700	284534500	169800	169800	169800	169800	0
254	20250206	142600	284534500	169800	169800	169800	169800	0
255	20250206	142500	284534500	169800	169800	169800	169800	0
256	20250206	142400	284534500	169800	169800	169800	169800	0
257	20250206	142300	284534500	169800	169800	169800	169800	0
258	20250206	142200	284534500	169800	169800	169800	169800	0
259	20250206	142100	284534500	169800	169800	169800	169800	0
260	20250206	142000	284534500	169800	169800	169800	169800	0
261	20250206	141900	284534500	169800	169800	169800	169800	0
262	20250206	141800	284534500	169800	169800	169800	169800	0
263	20250206	141700	284534500	169800	169800	169800	169800	0
264	20250206	141600	284534500	169800	169800	169800	169800	1
265	20250206	141500	284364700	169700	169700	169700	169700	0
266	20250206	141400	284364700	169700	169700	169700	169700	0
267	20250206	141300	284364700	169700	169700	169700	169700	0
268	20250206	141200	284364700	169700	169700	169700	169700	0
269	20250206	141100	284364700	169700	169700	169700	169700	0
270	20250206	141000	284364700	169700	169700	169700	169700	0
271	20250206	140900	284364700	169700	169800	169800	169700	2
272	20250206	140800	284025200	169800	169800	169800	169800	1
273	20250206	140700	283855400	169800	169800	169800	169800	2
274	20250206	140600	283515800	169900	169900	169900	169900	0
275	20250206	140500	283515800	169900	169900	169900	169900	0
276	20250206	140400	283515800	169900	169900	169900	169900	0
277	20250206	140300	283515800	169900	169900	169900	169900	0
278	20250206	140200	283515800	169900	169900	169900	169900	5
279	20250206	140100	282666300	170000	170000	170000	170000	1
280	20250206	140000	282496300	170000	170000	170000	170000	0
281	20250206	135900	282496300	170000	170000	170000	170000	0
282	20250206	135800	282496300	170000	170000	170000	170000	0
283	20250206	135700	282496300	170000	170000	170000	170000	0
284	20250206	135600	282496300	170000	170000	170000	170000	2
285	20250206	135500	282156300	169800	169800	169800	169800	0
286	20250206	135400	282156300	169800	169800	169800	169800	0
287	20250206	135300	282156300	169800	169800	169800	169800	0
288	20250206	135200	282156300	169800	169800	169800	169800	0
289	20250206	135100	282156300	169800	169800	169800	169800	0
290	20250206	135000	282156300	169800	169800	169800	169800	0
291	20250206	134900	282156300	169800	169800	169800	169800	2
292	20250206	134800	281816700	170000	169900	170000	169900	3
293	20250206	134700	281306900	169900	169900	169900	169900	0
294	20250206	134600	281306900	169900	169900	169900	169900	0
295	20250206	134500	281306900	169900	169900	169900	169900	0
296	20250206	134400	281306900	169900	169900	169900	169900	9
297	20250206	134300	279777800	169900	169900	169900	169900	0
298	20250206	134200	279777800	169900	169900	169900	169900	1
299	20250206	134100	279607900	169900	169900	169900	169900	0
300	20250206	134000	279607900	169900	169900	169900	169900	1
301	20250206	133900	279438000	169800	169800	169800	169800	0
302	20250206	133800	279438000	169800	169800	169800	169800	0
303	20250206	133700	279438000	169800	169800	169800	169800	0
304	20250206	133600	279438000	169800	169800	169800	169800	0
305	20250206	133500	279438000	169800	169800	169800	169800	0
306	20250206	133400	279438000	169800	169800	169800	169800	0
307	20250206	133300	279438000	169800	169800	169800	169800	0
308	20250206	133200	279438000	169800	169800	169800	169700	4
309	20250206	133100	278758900	170100	170100	170100	170100	11
310	20250206	133000	276887800	169800	169800	169800	169800	0
311	20250206	132900	276887800	169800	169800	169800	169800	1
312	20250206	132800	276718000	170000	170400	170400	170000	15
313	20250206	132700	274162600	170500	170500	170500	170500	0
314	20250206	132600	274162600	170500	170500	170500	170500	14
315	20250206	132500	271775600	170500	170500	170500	170500	1
316	20250206	132400	271605100	170400	170400	170400	170400	0
317	20250206	132300	271605100	170400	170400	170400	170400	0
318	20250206	132200	271605100	170400	170400	170400	170400	0
319	20250206	132100	271605100	170400	170400	170400	170400	0
320	20250206	132000	271605100	170400	170400	170400	170400	0
321	20250206	131900	271605100	170400	170400	170400	170400	1
322	20250206	131800	271434700	170500	170500	170500	170500	1
323	20250206	131700	271264200	170500	170500	170500	170500	0
324	20250206	131600	271264200	170500	170500	170500	170500	0
325	20250206	131500	271264200	170500	170500	170500	170500	0
326	20250206	131400	271264200	170500	170500	170500	170500	5
327	20250206	131300	270411700	170500	170500	170500	170500	0
328	20250206	131200	270411700	170500	170500	170500	170500	0
329	20250206	131100	270411700	170500	170500	170500	170500	0
330	20250206	131000	270411700	170500	170500	170500	170500	2
331	20250206	130900	270070700	170300	170300	170300	170300	0
332	20250206	130800	270070700	170300	170300	170300	170300	0
333	20250206	130700	270070700	170300	170300	170300	170300	1
334	20250206	130600	269900400	170000	170000	170000	170000	0
335	20250206	130500	269900400	170000	170000	170000	170000	0
336	20250206	130400	269900400	170000	170000	170000	170000	0
337	20250206	130300	269900400	170000	170000	170000	170000	0
338	20250206	130200	269900400	170000	170000	170500	170000	101
339	20250206	130100	252684400	170000	170000	170000	170000	0
340	20250206	130000	252684400	170000	170000	170000	170000	1
341	20250206	125900	252514400	170000	169800	170000	169800	14
342	20250206	125800	250136400	169700	169500	169700	169500	21
343	20250206	125700	246576400	169500	169500	169500	169500	0
344	20250206	125600	246576400	169500	169500	169500	169500	1
345	20250206	125500	246406900	169400	169400	169400	169400	3
346	20250206	125400	245898700	169500	169200	169500	169200	6
347	20250206	125300	244882000	169200	169000	169200	169000	2
348	20250206	125200	244543800	169000	169000	169000	169000	1
349	20250206	125100	244374800	169000	169000	169000	169000	0
350	20250206	125000	244374800	169000	169000	169000	169000	1
351	20250206	124900	244205800	169100	168700	169100	168700	29
352	20250206	124800	239307400	168700	168800	168800	168600	7
353	20250206	124700	238126500	168900	168900	168900	168900	2
354	20250206	124600	237788700	169000	169000	169000	169000	0
355	20250206	124500	237788700	169000	169000	169000	169000	0
356	20250206	124400	237788700	169000	169000	169000	169000	1
357	20250206	124300	237619700	169400	169400	169400	169400	0
358	20250206	124200	237619700	169400	169400	169400	169400	1
359	20250206	124100	237450300	169400	169400	169400	169400	0
360	20250206	124000	237450300	169400	169400	169400	169400	1
361	20250206	123900	237280900	170000	169500	170000	169500	103
362	20250206	123800	219782400	169400	169300	169400	169300	2
363	20250206	123700	219443700	169200	169200	169200	169200	0
364	20250206	123600	219443700	169200	169200	169200	169200	0
365	20250206	123500	219443700	169200	169200	169200	169200	1
366	20250206	123400	219274500	169100	169100	169100	169100	1
367	20250206	123300	219105400	169000	169000	169000	169000	0
368	20250206	123200	219105400	169000	169200	169200	169000	3
369	20250206	123100	218598100	169300	169600	169600	169300	9
370	20250206	123000	217073100	169600	169600	169600	169600	0
371	20250206	122900	217073100	169600	169600	169600	169600	0
372	20250206	122800	217073100	169600	169600	169600	169600	0
373	20250206	122700	217073100	169600	169600	169600	169600	0
374	20250206	122600	217073100	169600	169600	169600	169600	4
375	20250206	122500	216394700	169900	169900	169900	169900	0
376	20250206	122400	216394700	169900	169900	169900	169900	0
377	20250206	122300	216394700	169900	169900	169900	169900	2
378	20250206	122200	216054900	169700	169700	169700	169700	0
379	20250206	122100	216054900	169700	169700	169700	169700	0
380	20250206	122000	216054900	169700	169700	169700	169700	1
381	20250206	121900	215885200	169700	169700	169700	169700	1
382	20250206	121800	215715500	169700	169700	169700	169700	0
383	20250206	121700	215715500	169700	169700	169700	169700	0
384	20250206	121600	215715500	169700	169700	169700	169700	2
385	20250206	121500	215376100	169700	169700	169700	169700	0
386	20250206	121400	215376100	169700	169700	169700	169700	2
387	20250206	121300	215036700	169700	169700	169700	169700	0
388	20250206	121200	215036700	169700	169700	169700	169700	1
389	20250206	121100	214867000	169700	169700	169700	169700	0
390	20250206	121000	214867000	169700	169700	169700	169700	0
391	20250206	120900	214867000	169700	169700	169700	169700	0
392	20250206	120800	214867000	169700	169700	169700	169700	2
393	20250206	120700	214527600	169500	169500	169500	169500	0
394	20250206	120600	214527600	169500	169500	169500	169500	0
395	20250206	120500	214527600	169500	169500	169500	169500	0
396	20250206	120400	214527600	169500	169500	169500	169500	2
397	20250206	120300	214188600	169400	169400	169400	169400	0
398	20250206	120200	214188600	169400	169400	169400	169400	0
399	20250206	120100	214188600	169400	169400	169400	169400	0
400	20250206	120000	214188600	169400	169400	169400	169400	0
401	20250206	115900	214188600	169400	169400	169400	169400	1
402	20250206	115800	214019200	169700	169700	169700	169700	0
403	20250206	115700	214019200	169700	169700	169700	169700	0
404	20250206	115600	214019200	169700	169700	169700	169700	0
405	20250206	115500	214019200	169700	169700	169700	169700	0
406	20250206	115400	214019200	169700	169900	169900	169700	9
407	20250206	115300	212491200	170400	170400	170400	170400	0
408	20250206	115200	212491200	170400	170400	170400	170400	0
409	20250206	115100	212491200	170400	170400	170400	170400	0
410	20250206	115000	212491200	170400	170400	170400	170400	0
411	20250206	114900	212491200	170400	170400	170400	170400	0
412	20250206	114800	212491200	170400	170400	170400	170400	0
413	20250206	114700	212491200	170400	170100	170400	169900	34
414	20250206	114600	206712900	170200	170200	170200	170200	3
415	20250206	114500	206202300	170200	170200	170200	170200	0
416	20250206	114400	206202300	170200	170200	170200	170200	0
417	20250206	114300	206202300	170200	170300	170300	170200	4
418	20250206	114200	205521200	170400	170400	170400	170400	0
419	20250206	114100	205521200	170400	170400	170400	170400	0
420	20250206	114000	205521200	170400	170400	170400	170400	0
421	20250206	113900	205521200	170400	170400	170400	170400	2
422	20250206	113800	205180400	170300	170300	170300	170300	0
423	20250206	113700	205180400	170300	170300	170300	170300	0
424	20250206	113600	205180400	170300	170300	170300	170300	0
425	20250206	113500	205180400	170300	170400	170400	170300	13
426	20250206	113400	202965500	170500	170500	170500	170500	0
427	20250206	113300	202965500	170500	170500	170500	170500	1
428	20250206	113200	202795000	170500	170500	170500	170500	1
429	20250206	113100	202624500	170500	170500	170500	170500	0
430	20250206	113000	202624500	170500	170500	170500	170500	0
431	20250206	112900	202624500	170500	170500	170500	170500	1
432	20250206	112800	202454000	170500	170500	170500	170500	0
433	20250206	112700	202454000	170500	170500	170500	170500	0
434	20250206	112600	202454000	170500	170500	170500	170500	0
435	20250206	112500	202454000	170500	170500	170500	170500	0
436	20250206	112400	202454000	170500	170500	170500	170500	0
437	20250206	112300	202454000	170500	170500	170500	170500	0
438	20250206	112200	202454000	170500	170500	170500	170500	0
439	20250206	112100	202454000	170500	170500	170500	170500	1
440	20250206	112000	202283500	170400	170400	170400	170400	0
441	20250206	111900	202283500	170400	170400	170400	170400	0
442	20250206	111800	202283500	170400	170400	170400	170400	0
443	20250206	111700	202283500	170400	170400	170400	170400	0
444	20250206	111600	202283500	170400	169800	170400	169800	92
445	20250206	111500	186644500	169900	169900	169900	169900	3
446	20250206	111400	186134800	169900	169900	169900	169900	1
447	20250206	111300	185964900	169900	169900	169900	169900	0
448	20250206	111200	185964900	169900	169900	169900	169900	0
449	20250206	111100	185964900	169900	169900	169900	169900	4
450	20250206	111000	185285300	169900	169900	169900	169900	0
451	20250206	110900	185285300	169900	169900	169900	169900	10
452	20250206	110800	183586300	169800	169900	169900	169800	3
453	20250206	110700	183076700	169900	169900	169900	169900	1
454	20250206	110600	182906800	169900	169900	169900	169900	0
455	20250206	110500	182906800	169900	169900	169900	169900	0
456	20250206	110400	182906800	169900	169900	169900	169900	0
457	20250206	110300	182906800	169900	169900	169900	169900	0
458	20250206	110200	182906800	169900	169900	169900	169900	3
459	20250206	110100	182397100	169800	169800	169800	169800	0
460	20250206	110000	182397100	169800	169800	169800	169800	1
461	20250206	105900	182227300	169900	169900	169900	169900	2
462	20250206	105800	181887500	169800	169800	169800	169800	0
463	20250206	105700	181887500	169800	169800	169800	169800	0
464	20250206	105600	181887500	169800	169800	169800	169800	1
465	20250206	105500	181717700	169800	169800	169800	169800	5
466	20250206	105400	180868700	169900	169900	169900	169900	6
467	20250206	105300	179849300	169800	169800	169800	169800	0
468	20250206	105200	179849300	169800	169800	169800	169800	1
469	20250206	105100	179679500	169500	169500	169500	169500	0
470	20250206	105000	179679500	169500	169500	169500	169500	0
471	20250206	104900	179679500	169500	169500	169500	169500	2
472	20250206	104800	179340500	169500	169500	169500	169500	0
473	20250206	104700	179340500	169500	169500	169500	169500	0
474	20250206	104600	179340500	169500	169500	169500	169500	0
475	20250206	104500	179340500	169500	169500	169500	169500	1
476	20250206	104400	179171000	169500	169500	169500	169500	0
477	20250206	104300	179171000	169500	169500	169500	169500	0
478	20250206	104200	179171000	169500	169500	169500	169500	0
479	20250206	104100	179171000	169500	169500	169500	169500	0
480	20250206	104000	179171000	169500	169500	169500	169500	3
481	20250206	103900	178662500	169900	169900	169900	169900	0
482	20250206	103800	178662500	169900	169500	169900	169500	7
483	20250206	103700	177473600	169800	169800	169800	169800	0
484	20250206	103600	177473600	169800	169800	169800	169200	13
485	20250206	103500	175270800	169900	170000	170000	169600	15
486	20250206	103400	172721900	170000	170000	170000	170000	0
487	20250206	103300	172721900	170000	170000	170000	170000	0
488	20250206	103200	172721900	170000	169300	170000	169300	94
489	20250206	103100	156746700	169800	169500	169800	169500	7
490	20250206	103000	155558400	169100	169100	169100	169100	0
491	20250206	102900	155558400	169100	169100	169100	169100	0
492	20250206	102800	155558400	169100	169100	169100	169100	10
493	20250206	102700	153867400	168800	168800	168800	168800	0
494	20250206	102600	153867400	168800	168800	168800	168800	0
495	20250206	102500	153867400	168800	168800	168800	168800	5
496	20250206	102400	153023400	168800	168800	168800	168800	0
497	20250206	102300	153023400	168800	168800	168800	168800	0
498	20250206	102200	153023400	168800	168300	168800	168300	23
499	20250206	102100	149144200	168300	168300	168300	168300	12
500	20250206	102000	147124600	168000	168000	168000	168000	0
501	20250206	101900	147124600	168000	168000	168000	168000	8
502	20250206	101800	145780600	168100	168100	168100	168100	1
503	20250206	101700	145612500	168100	168100	168100	168100	0
504	20250206	101600	145612500	168100	168100	168100	168100	2
505	20250206	101500	145276300	168100	168100	168100	168100	0
506	20250206	101400	145276300	168100	167900	168100	167900	14
507	20250206	101300	142923900	167700	167700	167700	167700	0
508	20250206	101200	142923900	167700	167700	167700	167700	1
509	20250206	101100	142756200	167700	167700	167700	167700	0
510	20250206	101000	142756200	167700	167700	167700	167700	0
511	20250206	100900	142756200	167700	167700	167700	167700	1
512	20250206	100800	142588500	167600	167600	167600	167600	0
513	20250206	100700	142588500	167600	167600	167600	167600	0
514	20250206	100600	142588500	167600	167600	167600	167600	5
515	20250206	100500	141750500	167800	167400	167800	167400	20
516	20250206	100400	138398500	167400	167400	167400	167400	0
517	20250206	100300	138398500	167400	167400	167400	167400	8
518	20250206	100200	137059300	167200	167200	167200	167200	0
519	20250206	100100	137059300	167200	167200	167200	167200	3
520	20250206	100000	136557700	167300	167200	167400	167200	12
521	20250206	095900	134550600	167300	166700	167300	166700	22
522	20250206	095800	130875300	166700	166800	166800	166700	2
523	20250206	095700	130541800	167200	166600	167200	166600	82
524	20250206	095600	116848600	166300	166300	166300	166300	0
525	20250206	095500	116848600	166300	166300	166300	166300	99
526	20250206	095400	100384900	166300	166400	166400	166300	4
527	20250206	095300	99719500	166200	166300	166300	166200	47
528	20250206	095200	91907100	166600	166600	166600	166600	0
529	20250206	095100	91907100	166600	166600	166600	166600	0
530	20250206	095000	91907100	166600	166600	166600	166600	3
531	20250206	094900	91407300	166700	165600	166700	165600	32
532	20250206	094800	86099300	165600	165600	165700	165600	5
533	20250206	094700	85271200	165400	165400	165400	165400	0
534	20250206	094600	85271200	165400	165500	165500	165400	6
535	20250206	094500	84278400	165500	165500	165600	165500	11
536	20250206	094400	82457800	165500	165500	165500	165500	1
537	20250206	094300	82292300	165400	165400	165400	165400	37
538	20250206	094200	76172500	166000	165800	166400	164500	205
539	20250206	094100	42332600	165800	165800	165800	165800	2
540	20250206	094000	42001000	165800	165800	165800	165800	7
541	20250206	093900	40840400	165700	166100	166100	165600	30
542	20250206	093800	35858300	165400	165400	165400	165400	0
543	20250206	093700	35858300	165400	165400	165400	165400	0
544	20250206	093600	35858300	165400	165400	165400	165400	0
545	20250206	093500	35858300	165400	165400	165400	165400	10
546	20250206	093400	34204300	165400	165500	165500	165400	30
547	20250206	093300	29241300	165500	165600	165600	165500	11
548	20250206	093200	27420700	165500	165500	165500	165500	0
549	20250206	093100	27420700	165500	165700	165700	165500	18
550	20250206	093000	24440200	166800	166800	166800	166800	0
551	20250206	092900	24440200	166800	166700	166800	166700	6
552	20250206	092800	23439500	166500	166500	166500	166500	0
553	20250206	092700	23439500	166500	166500	166500	166500	0
554	20250206	092600	23439500	166500	166500	166500	166500	5
555	20250206	092500	22607000	166500	166500	166500	166500	0
556	20250206	092400	22607000	166500	166500	166500	166500	0
557	20250206	092300	22607000	166500	166500	166500	166500	0
558	20250206	092200	22607000	166500	166600	166600	166500	10
559	20250206	092100	20941200	166000	166000	166000	166000	0
560	20250206	092000	20941200	166000	166000	166000	166000	2
561	20250206	091900	20609200	165500	165500	165500	165500	0
562	20250206	091800	20609200	165500	165500	165500	165500	2
563	20250206	091700	20278200	166700	166700	166700	166700	1
564	20250206	091600	20111500	166600	166600	166600	166600	0
565	20250206	091500	20111500	166600	166600	166600	166600	2
566	20250206	091400	19778300	166600	166600	166600	166600	0
567	20250206	091300	19778300	166600	166600	166600	166600	0
568	20250206	091200	19778300	166600	166600	166600	166600	0
569	20250206	091100	19778300	166600	166600	166600	166600	0
570	20250206	091000	19778300	166600	166600	166600	166600	0
571	20250206	090900	19778300	166600	166600	166600	166600	1
572	20250206	090800	19611700	166600	166700	166700	166600	3
573	20250206	090700	19111700	166600	166600	166700	166600	11
574	20250206	090600	17279000	166800	166800	166800	166800	2
575	20250206	090500	16945400	166300	166300	166300	166300	3
576	20250206	090400	16446500	167800	168100	168100	167800	11
577	20250206	090300	14599500	168500	168800	168800	168500	2
578	20250206	090200	14262200	169000	169000	169200	169000	4
579	20250206	090100	13585800	167800	169600	169600	167800	7
580	20250206	090000	12405800	169900	170000	170000	169300	73