KissMeData/002170/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	183600	131374400	47400	47400	47400	47400	16
3	20250207	183500	131374400	47400	47400	47400	47400	0
4	20250207	183400	131374400	47400	47400	47400	47400	0
5	20250207	183300	131374400	47400	47400	47400	47400	0
6	20250207	183200	131374400	47400	47400	47400	47400	0
7	20250207	183100	131374400	47400	47400	47400	47400	0
8	20250207	183000	131374400	47400	47400	47400	47400	0
9	20250207	182900	131374400	47400	47400	47400	47400	0
10	20250207	182800	131374400	47400	47400	47400	47400	0
11	20250207	182700	131374400	47400	47400	47400	47400	0
12	20250207	182600	131374400	47400	47400	47400	47400	0
13	20250207	182500	131374400	47400	47400	47400	47400	0
14	20250207	182400	131374400	47400	47400	47400	47400	0
15	20250207	182300	131374400	47400	47400	47400	47400	0
16	20250207	182200	131374400	47400	47400	47400	47400	0
17	20250207	182100	131374400	47400	47400	47400	47400	0
18	20250207	182000	131374400	47400	47400	47400	47400	0
19	20250207	181900	131374400	47400	47400	47400	47400	0
20	20250207	181800	131374400	47400	47400	47400	47400	0
21	20250207	181700	131374400	47400	47400	47400	47400	0
22	20250207	181600	131374400	47400	47400	47400	47400	0
23	20250207	181500	131374400	47400	47400	47400	47400	0
24	20250207	181400	131374400	47400	47400	47400	47400	0
25	20250207	181300	131374400	47400	47400	47400	47400	0
26	20250207	181200	131374400	47400	47400	47400	47400	0
27	20250207	181100	131374400	47400	47400	47400	47400	0
28	20250207	181000	131374400	47400	47400	47400	47400	0
29	20250207	180900	131374400	47400	47400	47400	47400	0
30	20250207	180800	131374400	47400	47400	47400	47400	0
31	20250207	180700	131374400	47400	47400	47400	47400	0
32	20250207	180600	131374400	47400	47400	47400	47400	16
33	20250207	180500	131374400	47400	47400	47400	47400	0
34	20250207	180400	131374400	47400	47400	47400	47400	0
35	20250207	180300	131374400	47400	47400	47400	47400	0
36	20250207	180200	131374400	47400	47400	47400	47400	0
37	20250207	180100	131374400	47400	47400	47400	47400	0
38	20250207	180000	131374400	47400	47400	47400	47400	0
39	20250207	175900	131374400	47400	47400	47400	47400	0
40	20250207	175800	131374400	47400	47400	47400	47400	0
41	20250207	175700	131374400	47400	47400	47400	47400	0
42	20250207	175600	131374400	47400	47400	47400	47400	0
43	20250207	175500	131374400	47400	47400	47400	47400	0
44	20250207	175400	131374400	47400	47400	47400	47400	0
45	20250207	175300	131374400	47400	47400	47400	47400	0
46	20250207	175200	131374400	47400	47400	47400	47400	0
47	20250207	175100	131374400	47400	47400	47400	47400	0
48	20250207	175000	131374400	47400	47400	47400	47400	0
49	20250207	174900	131374400	47400	47400	47400	47400	0
50	20250207	174800	131374400	47400	47400	47400	47400	0
51	20250207	174700	131374400	47400	47400	47400	47400	0
52	20250207	174600	131374400	47400	47400	47400	47400	0
53	20250207	174500	131374400	47400	47400	47400	47400	0
54	20250207	174400	131374400	47400	47400	47400	47400	0
55	20250207	174300	131374400	47400	47400	47400	47400	0
56	20250207	174200	131374400	47400	47400	47400	47400	0
57	20250207	174100	131374400	47400	47400	47400	47400	0
58	20250207	174000	131374400	47400	47400	47400	47400	0
59	20250207	173900	131374400	47400	47400	47400	47400	0
60	20250207	173800	131374400	47400	47400	47400	47400	0
61	20250207	173700	131374400	47400	47400	47400	47400	0
62	20250207	173600	131374400	47400	47400	47400	47400	16
63	20250207	173500	131374400	47400	47400	47400	47400	0
64	20250207	173400	131374400	47400	47400	47400	47400	0
65	20250207	173300	131374400	47400	47400	47400	47400	0
66	20250207	173200	131374400	47400	47400	47400	47400	0
67	20250207	173100	131374400	47400	47400	47400	47400	0
68	20250207	173000	131374400	47400	47400	47400	47400	0
69	20250207	172900	131374400	47400	47400	47400	47400	0
70	20250207	172800	131374400	47400	47400	47400	47400	0
71	20250207	172700	131374400	47400	47400	47400	47400	0
72	20250207	172600	131374400	47400	47400	47400	47400	0
73	20250207	172500	131374400	47400	47400	47400	47400	0
74	20250207	172400	131374400	47400	47400	47400	47400	0
75	20250207	172300	131374400	47400	47400	47400	47400	0
76	20250207	172200	131374400	47400	47400	47400	47400	0
77	20250207	172100	131374400	47400	47400	47400	47400	0
78	20250207	172000	131374400	47400	47400	47400	47400	0
79	20250207	171900	131374400	47400	47400	47400	47400	0
80	20250207	171800	131374400	47400	47400	47400	47400	0
81	20250207	171700	131374400	47400	47400	47400	47400	0
82	20250207	171600	131374400	47400	47400	47400	47400	0
83	20250207	171500	131374400	47400	47400	47400	47400	0
84	20250207	171400	131374400	47400	47400	47400	47400	0
85	20250207	171300	131374400	47400	47400	47400	47400	0
86	20250207	171200	131374400	47400	47400	47400	47400	0
87	20250207	171100	131374400	47400	47400	47400	47400	0
88	20250207	171000	131374400	47400	47400	47400	47400	0
89	20250207	170900	131374400	47400	47400	47400	47400	0
90	20250207	170800	131374400	47400	47400	47400	47400	0
91	20250207	170700	131374400	47400	47400	47400	47400	0
92	20250207	170600	131374400	47400	47400	47400	47400	16
93	20250207	170500	131374400	47400	47400	47400	47400	0
94	20250207	170400	131374400	47400	47400	47400	47400	0
95	20250207	170300	131374400	47400	47400	47400	47400	0
96	20250207	170200	131374400	47400	47400	47400	47400	0
97	20250207	170100	131374400	47400	47400	47400	47400	0
98	20250207	170000	131374400	47400	47400	47400	47400	0
99	20250207	165900	131374400	47400	47400	47400	47400	0
100	20250207	165800	131374400	47400	47400	47400	47400	0
101	20250207	165700	131374400	47400	47400	47400	47400	0
102	20250207	165600	131374400	47400	47400	47400	47400	0
103	20250207	165500	131374400	47400	47400	47400	47400	0
104	20250207	165400	131374400	47400	47400	47400	47400	0
105	20250207	165300	131374400	47400	47400	47400	47400	0
106	20250207	165200	131374400	47400	47400	47400	47400	0
107	20250207	165100	131374400	47400	47400	47400	47400	0
108	20250207	165000	131374400	47400	47400	47400	47400	0
109	20250207	164900	131374400	47400	47400	47400	47400	0
110	20250207	164800	131374400	47400	47400	47400	47400	0
111	20250207	164700	131374400	47400	47400	47400	47400	0
112	20250207	164600	131374400	47400	47400	47400	47400	0
113	20250207	164500	131374400	47400	47400	47400	47400	0
114	20250207	164400	131374400	47400	47400	47400	47400	0
115	20250207	164300	131374400	47400	47400	47400	47400	0
116	20250207	164200	131374400	47400	47400	47400	47400	0
117	20250207	164100	131374400	47400	47400	47400	47400	0
118	20250207	164000	131374400	47400	47400	47400	47400	0
119	20250207	163900	131374400	47400	47400	47400	47400	0
120	20250207	163800	131374400	47400	47400	47400	47400	0
121	20250207	163700	131374400	47400	47400	47400	47400	0
122	20250207	163600	131374400	47400	47400	47400	47400	16
123	20250207	163500	131374400	47400	47400	47400	47400	0
124	20250207	163400	131374400	47400	47400	47400	47400	0
125	20250207	163300	131374400	47400	47400	47400	47400	0
126	20250207	163200	131374400	47400	47400	47400	47400	0
127	20250207	163100	131374400	47400	47400	47400	47400	0
128	20250207	163000	131374400	47400	47400	47400	47400	0
129	20250207	162900	131374400	47400	47400	47400	47400	0
130	20250207	162800	131374400	47400	47400	47400	47400	0
131	20250207	162700	131374400	47400	47400	47400	47400	0
132	20250207	162600	131374400	47400	47400	47400	47400	0
133	20250207	162500	131374400	47400	47400	47400	47400	0
134	20250207	162400	131374400	47400	47400	47400	47400	0
135	20250207	162300	131374400	47400	47400	47400	47400	0
136	20250207	162200	131374400	47400	47400	47400	47400	0
137	20250207	162100	131374400	47400	47400	47400	47400	0
138	20250207	162000	131374400	47400	47400	47400	47400	0
139	20250207	161900	131374400	47400	47400	47400	47400	0
140	20250207	161800	131374400	47400	47400	47400	47400	0
141	20250207	161700	131374400	47400	47400	47400	47400	0
142	20250207	161600	131374400	47400	47400	47400	47400	0
143	20250207	161500	131374400	47400	47400	47400	47400	0
144	20250207	161400	131374400	47400	47400	47400	47400	0
145	20250207	161300	131374400	47400	47400	47400	47400	0
146	20250207	161200	131374400	47400	47400	47400	47400	0
147	20250207	161100	131374400	47400	47400	47400	47400	0
148	20250207	161000	131374400	47400	47400	47400	47400	0
149	20250207	160900	131374400	47400	47400	47400	47400	0
150	20250207	160800	131374400	47400	47400	47400	47400	0
151	20250207	160700	131374400	47400	47400	47400	47400	0
152	20250207	160600	131374400	47400	47400	47400	47400	16
153	20250207	160500	131374400	47400	47400	47400	47400	0
154	20250207	160400	131374400	47400	47400	47400	47400	0
155	20250207	160300	131374400	47400	47400	47400	47400	0
156	20250207	160200	131374400	47400	47400	47400	47400	0
157	20250207	160100	131374400	47400	47400	47400	47400	0
158	20250207	160000	131374400	47400	47400	47400	47400	0
159	20250207	155900	131374400	47400	47400	47400	47400	0
160	20250207	155800	131374400	47400	47400	47400	47400	0
161	20250207	155700	131374400	47400	47400	47400	47400	0
162	20250207	155600	131374400	47400	47400	47400	47400	0
163	20250207	155500	131374400	47400	47400	47400	47400	0
164	20250207	155400	131374400	47400	47400	47400	47400	0
165	20250207	155300	131374400	47400	47400	47400	47400	0
166	20250207	155200	131374400	47400	47400	47400	47400	0
167	20250207	155100	131374400	47400	47400	47400	47400	0
168	20250207	155000	131374400	47400	47400	47400	47400	0
169	20250207	154900	131374400	47400	47400	47400	47400	0
170	20250207	154800	131374400	47400	47400	47400	47400	0
171	20250207	154700	131374400	47400	47400	47400	47400	0
172	20250207	154600	131374400	47400	47400	47400	47400	0
173	20250207	154500	131374400	47400	47400	47400	47400	0
174	20250207	154400	131374400	47400	47400	47400	47400	0
175	20250207	154300	131374400	47400	47400	47400	47400	0
176	20250207	154200	131374400	47400	47400	47400	47400	0
177	20250207	154100	131374400	47400	47400	47400	47400	0
178	20250207	154000	131374400	47400	47400	47400	47400	0
179	20250207	153900	131374400	47400	47400	47400	47400	0
180	20250207	153800	131374400	47400	47400	47400	47400	0
181	20250207	153700	131374400	47400	47400	47400	47400	0
182	20250207	153600	131374400	47400	47400	47400	47400	16
183	20250207	153500	131374400	47400	47400	47400	47400	0
184	20250207	153400	131374400	47400	47400	47400	47400	0
185	20250207	153300	131374400	47400	47400	47400	47400	0
186	20250207	153200	131374400	47400	47400	47400	47400	0
187	20250207	153100	131374400	47400	47400	47400	47400	0
188	20250207	153000	131374400	47400	47400	47400	47400	16
189	20250207	152900	130616000	47400	47400	47400	47400	0
190	20250207	152800	130616000	47400	47400	47400	47400	0
191	20250207	152700	130616000	47400	47400	47400	47400	0
192	20250207	152600	130616000	47400	47400	47400	47400	0
193	20250207	152500	130616000	47400	47400	47400	47400	0
194	20250207	152400	130616000	47400	47400	47400	47400	0
195	20250207	152300	130616000	47400	47400	47400	47400	0
196	20250207	152200	130616000	47400	47400	47400	47400	0
197	20250207	152100	130616000	47400	47400	47400	47400	0
198	20250207	152000	130616000	47400	47400	47400	47400	0
199	20250207	151900	130616000	47400	47400	47400	47400	0
200	20250207	151800	130616000	47400	47400	47400	47400	0
201	20250207	151700	130616000	47400	47400	47400	47400	3
202	20250207	151600	130473800	47400	47400	47400	47400	1
203	20250207	151500	130426400	47450	47450	47450	47450	1
204	20250207	151400	130378950	47400	47400	47400	47400	0
205	20250207	151300	130378950	47400	47400	47400	47400	0
206	20250207	151200	130378950	47400	47400	47400	47400	2
207	20250207	151100	130284150	47400	47400	47400	47400	0
208	20250207	151000	130284150	47400	47400	47400	47400	3
209	20250207	150900	130141950	47400	47400	47400	47400	0
210	20250207	150800	130141950	47400	47400	47400	47400	0
211	20250207	150700	130141950	47400	47400	47400	47400	1
212	20250207	150600	130094550	47400	47400	47400	47400	0
213	20250207	150500	130094550	47400	47400	47400	47400	1
214	20250207	150400	130047150	47400	47400	47400	47400	0
215	20250207	150300	130047150	47400	47450	47450	47400	2
216	20250207	150200	129952300	47550	47550	47550	47550	0
217	20250207	150100	129952300	47550	47550	47550	47550	0
218	20250207	150000	129952300	47550	47450	47550	47450	3
219	20250207	145900	129809850	47450	47450	47450	47450	0
220	20250207	145800	129809850	47450	47450	47450	47450	1
221	20250207	145700	129762400	47450	47450	47450	47450	0
222	20250207	145600	129762400	47450	47450	47450	47450	1
223	20250207	145500	129714950	47450	47450	47450	47450	1
224	20250207	145400	129667500	47700	47700	47700	47700	0
225	20250207	145300	129667500	47700	47700	47700	47700	1
226	20250207	145200	129619800	47450	47450	47450	47450	0
227	20250207	145100	129619800	47450	47450	47450	47450	3
228	20250207	145000	129477450	47450	47450	47450	47450	0
229	20250207	144900	129477450	47450	47450	47450	47450	1
230	20250207	144800	129430000	47450	47450	47450	47450	0
231	20250207	144700	129430000	47450	47450	47450	47450	1
232	20250207	144600	129382550	47500	47500	47500	47500	0
233	20250207	144500	129382550	47500	47450	47500	47450	2
234	20250207	144400	129287600	47450	47450	47450	47450	0
235	20250207	144300	129287600	47450	47450	47450	47450	1
236	20250207	144200	129240150	47500	47500	47500	47500	1
237	20250207	144100	129192650	47750	47750	47750	47750	0
238	20250207	144000	129192650	47750	47450	47750	47450	99
239	20250207	143900	124471000	47350	47350	47350	47350	1
240	20250207	143800	124423650	47350	47350	47350	47350	1
241	20250207	143700	124376300	47400	47400	47400	47400	1
242	20250207	143600	124328900	47300	47300	47300	47300	0
243	20250207	143500	124328900	47300	47300	47300	47300	2
244	20250207	143400	124234300	47300	47300	47300	47300	0
245	20250207	143300	124234300	47300	47300	47300	47300	0
246	20250207	143200	124234300	47300	47300	47300	47300	0
247	20250207	143100	124234300	47300	47300	47300	47300	2
248	20250207	143000	124139700	47300	47300	47300	47300	0
249	20250207	142900	124139700	47300	47300	47300	47300	2
250	20250207	142800	124045100	47300	47300	47300	47300	0
251	20250207	142700	124045100	47300	47300	47300	47300	0
252	20250207	142600	124045100	47300	47300	47300	47300	1
253	20250207	142500	123997800	47300	47300	47300	47300	1
254	20250207	142400	123950500	47300	47300	47300	47300	0
255	20250207	142300	123950500	47300	47300	47300	47300	0
256	20250207	142200	123950500	47300	47300	47300	47300	2
257	20250207	142100	123855900	47300	47300	47300	47300	0
258	20250207	142000	123855900	47300	47300	47300	47300	0
259	20250207	141900	123855900	47300	47300	47300	47300	1
260	20250207	141800	123808600	47300	47300	47300	47300	0
261	20250207	141700	123808600	47300	47300	47300	47300	1
262	20250207	141600	123761300	47300	47300	47300	47300	0
263	20250207	141500	123761300	47300	47300	47300	47300	1
264	20250207	141400	123714000	47300	47300	47300	47300	0
265	20250207	141300	123714000	47300	47300	47300	47300	2
266	20250207	141200	123619400	47300	47300	47300	47300	0
267	20250207	141100	123619400	47300	47300	47300	47300	0
268	20250207	141000	123619400	47300	47300	47300	47300	1
269	20250207	140900	123572100	47300	47300	47300	47300	0
270	20250207	140800	123572100	47300	47300	47300	47300	1
271	20250207	140700	123524800	47300	47300	47300	47300	0
272	20250207	140600	123524800	47300	47300	47300	47300	0
273	20250207	140500	123524800	47300	47300	47300	47300	0
274	20250207	140400	123524800	47300	47300	47300	47300	0
275	20250207	140300	123524800	47300	47300	47300	47300	2
276	20250207	140200	123430200	47300	47300	47300	47300	0
277	20250207	140100	123430200	47300	47300	47300	47300	2
278	20250207	140000	123335600	47300	47300	47300	47300	1
279	20250207	135900	123288300	47300	47300	47300	47300	1
280	20250207	135800	123241000	47300	47300	47300	47300	0
281	20250207	135700	123241000	47300	47300	47300	47300	0
282	20250207	135600	123241000	47300	47300	47300	47300	0
283	20250207	135500	123241000	47300	47300	47300	47300	0
284	20250207	135400	123241000	47300	47300	47300	47300	2
285	20250207	135300	123146400	47300	47300	47300	47300	0
286	20250207	135200	123146400	47300	47300	47300	47300	1
287	20250207	135100	123099100	47300	47300	47300	47300	2
288	20250207	135000	123004500	47300	47300	47300	47300	1
289	20250207	134900	122957200	47350	47350	47350	47350	0
290	20250207	134800	122957200	47350	47350	47350	47350	0
291	20250207	134700	122957200	47350	47350	47350	47350	1
292	20250207	134600	122909850	47300	47300	47300	47300	1
293	20250207	134500	122862550	47300	47300	47300	47300	1
294	20250207	134400	122815250	47300	47300	47300	47300	0
295	20250207	134300	122815250	47300	47300	47300	47300	2
296	20250207	134200	122720650	47250	47250	47250	47250	0
297	20250207	134100	122720650	47250	47250	47250	47250	0
298	20250207	134000	122720650	47250	47250	47250	47250	0
299	20250207	133900	122720650	47250	47250	47250	47250	0
300	20250207	133800	122720650	47250	47250	47250	47250	2
301	20250207	133700	122626150	47250	47250	47250	47250	0
302	20250207	133600	122626150	47250	47300	47300	47250	2
303	20250207	133500	122531600	47300	47300	47300	47300	0
304	20250207	133400	122531600	47300	47300	47300	47300	1
305	20250207	133300	122484300	47300	47300	47300	47300	1
306	20250207	133200	122437000	47300	47300	47300	47300	2
307	20250207	133100	122342400	47300	47300	47300	47300	0
308	20250207	133000	122342400	47300	47300	47300	47300	0
309	20250207	132900	122342400	47300	47300	47300	47300	0
310	20250207	132800	122342400	47300	47300	47300	47300	1
311	20250207	132700	122295100	47300	47250	47300	47250	2
312	20250207	132600	122200550	47250	47250	47250	47250	0
313	20250207	132500	122200550	47250	47250	47250	47250	1
314	20250207	132400	122153300	47250	47250	47250	47250	0
315	20250207	132300	122153300	47250	47250	47250	47250	0
316	20250207	132200	122153300	47250	47300	47300	47250	2
317	20250207	132100	122058750	47300	47300	47300	47300	32
318	20250207	132000	120545150	47300	47300	47300	47300	1
319	20250207	131900	120497850	47300	47300	47300	47300	0
320	20250207	131800	120497850	47300	47300	47300	47300	2
321	20250207	131700	120403250	47300	47300	47300	47300	0
322	20250207	131600	120403250	47300	47300	47300	47300	1
323	20250207	131500	120355950	47300	47300	47300	47300	0
324	20250207	131400	120355950	47300	47300	47300	47300	0
325	20250207	131300	120355950	47300	47600	47600	47300	10
326	20250207	131200	119880250	47600	47450	47600	47450	35
327	20250207	131100	118215750	47400	47350	47400	47350	90
328	20250207	131000	113949800	47300	47300	47300	47300	0
329	20250207	130900	113949800	47300	47250	47300	47250	2
330	20250207	130800	113855250	47300	47350	47350	47300	100
331	20250207	130700	109123700	47350	47350	47350	47350	0
332	20250207	130600	109123700	47350	47350	47350	47350	2
333	20250207	130500	109029000	47350	47350	47350	47350	0
334	20250207	130400	109029000	47350	47350	47350	47350	1
335	20250207	130300	108981650	47350	47350	47350	47350	0
336	20250207	130200	108981650	47350	47350	47350	47350	2
337	20250207	130100	108886950	47350	47350	47350	47350	0
338	20250207	130000	108886950	47350	47350	47350	47350	1
339	20250207	125900	108839600	47350	47350	47350	47350	1
340	20250207	125800	108792250	47350	47350	47350	47350	0
341	20250207	125700	108792250	47350	47350	47350	47350	0
342	20250207	125600	108792250	47350	47350	47350	47350	0
343	20250207	125500	108792250	47350	47350	47350	47350	2
344	20250207	125400	108697550	47350	47350	47350	47350	0
345	20250207	125300	108697550	47350	47350	47350	47350	1
346	20250207	125200	108650200	47350	47350	47350	47350	0
347	20250207	125100	108650200	47350	47350	47350	47350	1
348	20250207	125000	108602850	47350	47350	47350	47350	0
349	20250207	124900	108602850	47350	47350	47350	47350	1
350	20250207	124800	108555500	47350	47350	47350	47350	2
351	20250207	124700	108460800	47350	47350	47350	47350	1
352	20250207	124600	108413450	47350	47350	47350	47350	1
353	20250207	124500	108366100	47350	47350	47350	47350	0
354	20250207	124400	108366100	47350	47350	47350	47350	1
355	20250207	124300	108318750	47350	47350	47350	47350	0
356	20250207	124200	108318750	47350	47350	47350	47350	0
357	20250207	124100	108318750	47350	47350	47350	47350	3
358	20250207	124000	108176700	47350	47350	47350	47350	0
359	20250207	123900	108176700	47350	47350	47350	47350	1
360	20250207	123800	108129350	47400	47400	47400	47400	0
361	20250207	123700	108129350	47400	47400	47400	47400	25
362	20250207	123600	106944350	47400	47400	47400	47400	0
363	20250207	123500	106944350	47400	47400	47400	47400	87
364	20250207	123400	102820550	47350	47350	47350	47350	1
365	20250207	123300	102773200	47350	47350	47350	47350	0
366	20250207	123200	102773200	47350	47350	47350	47350	1
367	20250207	123100	102725850	47400	47400	47400	47400	0
368	20250207	123000	102725850	47400	47400	47400	47400	0
369	20250207	122900	102725850	47400	47600	47600	47400	94
370	20250207	122800	98252050	47500	47500	47600	47500	116
371	20250207	122700	92737450	47400	47350	47400	47350	16
372	20250207	122600	91979450	47300	47300	47300	47300	0
373	20250207	122500	91979450	47300	47300	47300	47300	1
374	20250207	122400	91932150	47300	47300	47300	47300	0
375	20250207	122300	91932150	47300	47300	47300	47300	3
376	20250207	122200	91790250	47300	47300	47300	47300	0
377	20250207	122100	91790250	47300	47300	47300	47300	2
378	20250207	122000	91695650	47300	47300	47300	47300	0
379	20250207	121900	91695650	47300	47300	47300	47300	0
380	20250207	121800	91695650	47300	47300	47300	47300	1
381	20250207	121700	91648350	47300	47300	47300	47300	0
382	20250207	121600	91648350	47300	47300	47300	47300	1
383	20250207	121500	91601050	47300	47300	47300	47300	0
384	20250207	121400	91601050	47300	47300	47300	47300	1
385	20250207	121300	91553750	47300	47300	47300	47300	0
386	20250207	121200	91553750	47300	47300	47300	47300	1
387	20250207	121100	91506450	47300	47300	47300	47300	0
388	20250207	121000	91506450	47300	47300	47300	47300	0
389	20250207	120900	91506450	47300	47300	47300	47300	2
390	20250207	120800	91411850	47300	47300	47300	47300	0
391	20250207	120700	91411850	47300	47300	47300	47300	1
392	20250207	120600	91364550	47300	47300	47300	47300	1
393	20250207	120500	91317250	47300	47300	47300	47300	2
394	20250207	120400	91222650	47350	47350	47350	47350	0
395	20250207	120300	91222650	47350	47350	47350	47350	0
396	20250207	120200	91222650	47350	47350	47350	47350	1
397	20250207	120100	91175300	47300	47300	47300	47300	0
398	20250207	120000	91175300	47300	47300	47300	47300	1
399	20250207	115900	91128000	47300	47300	47300	47300	0
400	20250207	115800	91128000	47300	47300	47300	47300	1
401	20250207	115700	91080700	47300	47300	47300	47300	0
402	20250207	115600	91080700	47300	47300	47300	47300	1
403	20250207	115500	91033400	47300	47300	47300	47300	0
404	20250207	115400	91033400	47300	47300	47300	47300	0
405	20250207	115300	91033400	47300	47300	47300	47300	1
406	20250207	115200	90986100	47300	47300	47300	47300	1
407	20250207	115100	90938800	47300	47300	47300	47300	1
408	20250207	115000	90891500	47300	47300	47300	47300	0
409	20250207	114900	90891500	47300	47300	47300	47300	2
410	20250207	114800	90796900	47350	47350	47350	47350	0
411	20250207	114700	90796900	47350	47350	47350	47350	0
412	20250207	114600	90796900	47350	47350	47350	47350	1
413	20250207	114500	90749550	47300	47300	47300	47300	0
414	20250207	114400	90749550	47300	47300	47300	47300	1
415	20250207	114300	90702250	47300	47300	47300	47300	1
416	20250207	114200	90654950	47300	47300	47300	47300	1
417	20250207	114100	90607650	47300	47300	47300	47300	0
418	20250207	114000	90607650	47300	47300	47300	47300	1
419	20250207	113900	90560350	47300	47300	47300	47300	0
420	20250207	113800	90560350	47300	47300	47300	47300	1
421	20250207	113700	90513050	47300	47300	47300	47300	1
422	20250207	113600	90465750	47300	47300	47300	47300	0
423	20250207	113500	90465750	47300	47300	47300	47300	1
424	20250207	113400	90418450	47300	47300	47300	47300	0
425	20250207	113300	90418450	47300	47300	47300	47300	1
426	20250207	113200	90371150	47300	47300	47300	47300	0
427	20250207	113100	90371150	47300	47300	47300	47300	1
428	20250207	113000	90323850	47300	47300	47300	47300	0
429	20250207	112900	90323850	47300	47300	47300	47300	0
430	20250207	112800	90323850	47300	47300	47300	47300	2
431	20250207	112700	90229250	47300	47300	47300	47300	0
432	20250207	112600	90229250	47300	47300	47300	47300	1
433	20250207	112500	90181950	47300	47300	47300	47300	0
434	20250207	112400	90181950	47300	47300	47300	47300	2
435	20250207	112300	90087350	47300	47300	47300	47300	0
436	20250207	112200	90087350	47300	47300	47300	47300	0
437	20250207	112100	90087350	47300	47300	47300	47300	7
438	20250207	112000	89756250	47300	47300	47300	47300	0
439	20250207	111900	89756250	47300	47300	47300	47300	1
440	20250207	111800	89708950	47300	47300	47300	47300	0
441	20250207	111700	89708950	47300	47300	47300	47300	1
442	20250207	111600	89661650	47300	47300	47300	47300	4
443	20250207	111500	89472450	47300	47300	47300	47300	2
444	20250207	111400	89377850	47300	47300	47300	47300	0
445	20250207	111300	89377850	47300	47300	47300	47300	0
446	20250207	111200	89377850	47300	47300	47300	47300	1
447	20250207	111100	89330550	47300	47300	47300	47300	0
448	20250207	111000	89330550	47300	47300	47300	47300	1
449	20250207	110900	89283250	47350	47350	47350	47350	1
450	20250207	110800	89235900	47300	47300	47300	47300	1
451	20250207	110700	89188600	47350	47350	47350	47350	0
452	20250207	110600	89188600	47350	47350	47350	47350	0
453	20250207	110500	89188600	47350	47350	47350	47350	0
454	20250207	110400	89188600	47350	47350	47350	47350	0
455	20250207	110300	89188600	47350	47300	47350	47300	10
456	20250207	110200	88715150	47350	47300	47350	47300	2
457	20250207	110100	88620500	47250	47250	47250	47250	0
458	20250207	110000	88620500	47250	47250	47250	47250	0
459	20250207	105900	88620500	47250	47250	47250	47250	2
460	20250207	105800	88526000	47250	47250	47250	47250	0
461	20250207	105700	88526000	47250	47250	47250	47250	1
462	20250207	105600	88478750	47250	47250	47250	47250	1
463	20250207	105500	88431500	47350	47350	47350	47350	0
464	20250207	105400	88431500	47350	47350	47350	47350	1
465	20250207	105300	88384150	47250	47250	47250	47250	0
466	20250207	105200	88384150	47250	47250	47250	47250	2
467	20250207	105100	88289650	47250	47250	47250	47250	0
468	20250207	105000	88289650	47250	47250	47250	47250	1
469	20250207	104900	88242400	47250	47250	47250	47250	0
470	20250207	104800	88242400	47250	47250	47250	47250	0
471	20250207	104700	88242400	47250	47250	47250	47250	2
472	20250207	104600	88147900	47250	47250	47250	47250	0
473	20250207	104500	88147900	47250	47250	47250	47250	0
474	20250207	104400	88147900	47250	47250	47250	47250	0
475	20250207	104300	88147900	47250	47250	47250	47250	2
476	20250207	104200	88053400	47250	47250	47250	47250	0
477	20250207	104100	88053400	47250	47250	47250	47250	1
478	20250207	104000	88006150	47250	47250	47250	47250	1
479	20250207	103900	87958900	47300	47300	47300	47300	0
480	20250207	103800	87958900	47300	47300	47300	47300	1
481	20250207	103700	87911600	47350	47350	47350	47350	0
482	20250207	103600	87911600	47350	47300	47350	47300	2
483	20250207	103500	87816950	47250	47250	47250	47250	0
484	20250207	103400	87816950	47250	47250	47250	47250	0
485	20250207	103300	87816950	47250	47250	47250	47250	1
486	20250207	103200	87769700	47300	47300	47300	47300	0
487	20250207	103100	87769700	47300	47300	47300	47300	0
488	20250207	103000	87769700	47300	47200	47300	47200	2
489	20250207	102900	87675200	47250	47250	47250	47250	30
490	20250207	102800	86257700	47250	47300	47300	47250	123
491	20250207	102700	80443900	47450	47500	47550	47450	202
492	20250207	102600	70858700	47350	47350	47350	47350	1
493	20250207	102500	70811350	47550	47550	47550	47550	0
494	20250207	102400	70811350	47550	47500	47550	47500	2
495	20250207	102300	70716300	47450	47350	47450	47350	2
496	20250207	102200	70621500	47350	47350	47350	47350	0
497	20250207	102100	70621500	47350	47350	47350	47350	0
498	20250207	102000	70621500	47350	47350	47350	47350	0
499	20250207	101900	70621500	47350	47400	47400	47300	289
500	20250207	101800	56937900	47500	47450	47550	47450	256
501	20250207	101700	44777850	47450	47450	47450	47450	1
502	20250207	101600	44730400	47400	47400	47400	47400	0
503	20250207	101500	44730400	47400	47400	47400	47400	0
504	20250207	101400	44730400	47400	47400	47400	47400	65
505	20250207	101300	41649400	47350	47350	47350	47350	1
506	20250207	101200	41602050	47350	47350	47350	47350	1
507	20250207	101100	41554700	47350	47350	47350	47350	1
508	20250207	101000	41507350	47350	47350	47350	47350	8
509	20250207	100900	41128550	47350	47350	47350	47350	0
510	20250207	100800	41128550	47350	47350	47350	47350	2
511	20250207	100700	41033850	47400	47400	47400	47400	4
512	20250207	100600	40844250	47450	47450	47450	47450	0
513	20250207	100500	40844250	47450	47400	47450	47400	2
514	20250207	100400	40749400	47400	47400	47400	47400	1
515	20250207	100300	40702000	47500	47500	47500	47500	0
516	20250207	100200	40702000	47500	47500	47500	47500	0
517	20250207	100100	40702000	47500	47500	47500	47500	0
518	20250207	100000	40702000	47500	47500	47500	47500	1
519	20250207	095900	40654500	47450	47450	47450	47450	1
520	20250207	095800	40607050	47350	47350	47350	47350	0
521	20250207	095700	40607050	47350	47350	47350	47350	274
522	20250207	095600	27633150	47350	47350	47350	47350	1
523	20250207	095500	27585800	47300	47300	47300	47300	1
524	20250207	095400	27538500	47350	47350	47350	47350	0
525	20250207	095300	27538500	47350	47350	47350	47350	11
526	20250207	095200	27017650	47350	47350	47350	47350	1
527	20250207	095100	26970300	47350	47500	47500	47350	374
528	20250207	095000	9221950	47350	47350	47350	47350	2
529	20250207	094900	9127250	47350	47350	47350	47350	0
530	20250207	094800	9127250	47350	47350	47350	47350	1
531	20250207	094700	9079900	47350	47350	47350	47350	0
532	20250207	094600	9079900	47350	47350	47350	47350	0
533	20250207	094500	9079900	47350	47350	47350	47350	19
534	20250207	094400	8180250	47400	47400	47400	47400	4
535	20250207	094300	7990650	47400	47400	47400	47400	0
536	20250207	094200	7990650	47400	47400	47400	47400	0
537	20250207	094100	7990650	47400	47400	47400	47400	39
538	20250207	094000	6142050	47400	47400	47400	47400	0
539	20250207	093900	6142050	47400	47400	47400	47400	1
540	20250207	093800	6094650	47400	47400	47400	47400	3
541	20250207	093700	5952450	47400	47400	47400	47400	0
542	20250207	093600	5952450	47400	47400	47400	47400	2
543	20250207	093500	5857650	47450	47400	47450	47400	2
544	20250207	093400	5762800	47450	47450	47450	47450	0
545	20250207	093300	5762800	47450	47450	47450	47450	0
546	20250207	093200	5762800	47450	47400	47450	47400	3
547	20250207	093100	5620550	47500	47500	47500	47500	0
548	20250207	093000	5620550	47500	47500	47500	47500	12
549	20250207	092900	5050550	47550	47550	47550	47550	0
550	20250207	092800	5050550	47550	47550	47550	47550	0
551	20250207	092700	5050550	47550	47550	47550	47550	4
552	20250207	092600	4860350	47500	47500	47500	47500	0
553	20250207	092500	4860350	47500	47500	47500	47500	1
554	20250207	092400	4812850	47500	47500	47500	47500	0
555	20250207	092300	4812850	47500	47500	47500	47500	1
556	20250207	092200	4765350	47600	47600	47600	47600	0
557	20250207	092100	4765350	47600	47600	47600	47600	0
558	20250207	092000	4765350	47600	47600	47600	47600	0
559	20250207	091900	4765350	47600	47600	47600	47600	1
560	20250207	091800	4717750	47500	47500	47500	47500	1
561	20250207	091700	4670250	47500	47500	47500	47500	0
562	20250207	091600	4670250	47500	47550	47550	47500	4
563	20250207	091500	4480100	47550	47550	47550	47550	1
564	20250207	091400	4432550	47500	47500	47500	47500	1
565	20250207	091300	4385050	47850	47850	47850	47850	0
566	20250207	091200	4385050	47850	47850	47850	47850	2
567	20250207	091100	4289350	47800	47500	47800	47500	3
568	20250207	091000	4146300	47800	47800	47800	47800	0
569	20250207	090900	4146300	47800	47800	47800	47800	54
570	20250207	090800	1565100	47650	47500	47650	47500	2
571	20250207	090700	1469950	47500	47500	47500	47500	1
572	20250207	090600	1422450	47500	47500	47500	47500	0
573	20250207	090500	1422450	47500	47500	47500	47500	1
574	20250207	090400	1374950	47500	47500	47500	47500	1
575	20250207	090300	1327450	47500	47500	47500	47500	1
576	20250207	090200	1279950	47500	47500	47500	47500	1
577	20250207	090100	1232450	47450	47450	47450	47450	1
578	20250207	090000	1185000	47400	47400	47400	47400	25