KissMeData/257720/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	205700	29488978400	28600	28600	28600	28600	29727
3	20250206	205600	29488978400	28600	28600	28600	28600	0
4	20250206	205500	29488978400	28600	28600	28600	28600	0
5	20250206	205400	29488978400	28600	28600	28600	28600	0
6	20250206	205300	29488978400	28600	28600	28600	28600	0
7	20250206	205200	29488978400	28600	28600	28600	28600	0
8	20250206	205100	29488978400	28600	28600	28600	28600	0
9	20250206	205000	29488978400	28600	28600	28600	28600	0
10	20250206	204900	29488978400	28600	28600	28600	28600	0
11	20250206	204800	29488978400	28600	28600	28600	28600	0
12	20250206	204700	29488978400	28600	28600	28600	28600	0
13	20250206	204600	29488978400	28600	28600	28600	28600	0
14	20250206	204500	29488978400	28600	28600	28600	28600	0
15	20250206	204400	29488978400	28600	28600	28600	28600	0
16	20250206	204300	29488978400	28600	28600	28600	28600	0
17	20250206	204200	29488978400	28600	28600	28600	28600	0
18	20250206	204100	29488978400	28600	28600	28600	28600	0
19	20250206	204000	29488978400	28600	28600	28600	28600	0
20	20250206	203900	29488978400	28600	28600	28600	28600	0
21	20250206	203800	29488978400	28600	28600	28600	28600	0
22	20250206	203700	29488978400	28600	28600	28600	28600	0
23	20250206	203600	29488978400	28600	28600	28600	28600	0
24	20250206	203500	29488978400	28600	28600	28600	28600	0
25	20250206	203400	29488978400	28600	28600	28600	28600	0
26	20250206	203300	29488978400	28600	28600	28600	28600	0
27	20250206	203200	29488978400	28600	28600	28600	28600	0
28	20250206	203100	29488978400	28600	28600	28600	28600	0
29	20250206	203000	29488978400	28600	28600	28600	28600	0
30	20250206	202900	29488978400	28600	28600	28600	28600	0
31	20250206	202800	29488978400	28600	28600	28600	28600	0
32	20250206	202700	29488978400	28600	28600	28600	28600	29727
33	20250206	202600	29488978400	28600	28600	28600	28600	0
34	20250206	202500	29488978400	28600	28600	28600	28600	0
35	20250206	202400	29488978400	28600	28600	28600	28600	0
36	20250206	202300	29488978400	28600	28600	28600	28600	0
37	20250206	202200	29488978400	28600	28600	28600	28600	0
38	20250206	202100	29488978400	28600	28600	28600	28600	0
39	20250206	202000	29488978400	28600	28600	28600	28600	0
40	20250206	201900	29488978400	28600	28600	28600	28600	0
41	20250206	201800	29488978400	28600	28600	28600	28600	0
42	20250206	201700	29488978400	28600	28600	28600	28600	0
43	20250206	201600	29488978400	28600	28600	28600	28600	0
44	20250206	201500	29488978400	28600	28600	28600	28600	0
45	20250206	201400	29488978400	28600	28600	28600	28600	0
46	20250206	201300	29488978400	28600	28600	28600	28600	0
47	20250206	201200	29488978400	28600	28600	28600	28600	0
48	20250206	201100	29488978400	28600	28600	28600	28600	0
49	20250206	201000	29488978400	28600	28600	28600	28600	0
50	20250206	200900	29488978400	28600	28600	28600	28600	0
51	20250206	200800	29488978400	28600	28600	28600	28600	0
52	20250206	200700	29488978400	28600	28600	28600	28600	0
53	20250206	200600	29488978400	28600	28600	28600	28600	0
54	20250206	200500	29488978400	28600	28600	28600	28600	0
55	20250206	200400	29488978400	28600	28600	28600	28600	0
56	20250206	200300	29488978400	28600	28600	28600	28600	0
57	20250206	200200	29488978400	28600	28600	28600	28600	0
58	20250206	200100	29488978400	28600	28600	28600	28600	0
59	20250206	200000	29488978400	28600	28600	28600	28600	0
60	20250206	195900	29488978400	28600	28600	28600	28600	0
61	20250206	195800	29488978400	28600	28600	28600	28600	0
62	20250206	195700	29488978400	28600	28600	28600	28600	29727
63	20250206	195600	29488978400	28600	28600	28600	28600	0
64	20250206	195500	29488978400	28600	28600	28600	28600	0
65	20250206	195400	29488978400	28600	28600	28600	28600	0
66	20250206	195300	29488978400	28600	28600	28600	28600	0
67	20250206	195200	29488978400	28600	28600	28600	28600	0
68	20250206	195100	29488978400	28600	28600	28600	28600	0
69	20250206	195000	29488978400	28600	28600	28600	28600	0
70	20250206	194900	29488978400	28600	28600	28600	28600	0
71	20250206	194800	29488978400	28600	28600	28600	28600	0
72	20250206	194700	29488978400	28600	28600	28600	28600	0
73	20250206	194600	29488978400	28600	28600	28600	28600	0
74	20250206	194500	29488978400	28600	28600	28600	28600	0
75	20250206	194400	29488978400	28600	28600	28600	28600	0
76	20250206	194300	29488978400	28600	28600	28600	28600	0
77	20250206	194200	29488978400	28600	28600	28600	28600	0
78	20250206	194100	29488978400	28600	28600	28600	28600	0
79	20250206	194000	29488978400	28600	28600	28600	28600	0
80	20250206	193900	29488978400	28600	28600	28600	28600	0
81	20250206	193800	29488978400	28600	28600	28600	28600	0
82	20250206	193700	29488978400	28600	28600	28600	28600	0
83	20250206	193600	29488978400	28600	28600	28600	28600	0
84	20250206	193500	29488978400	28600	28600	28600	28600	0
85	20250206	193400	29488978400	28600	28600	28600	28600	0
86	20250206	193300	29488978400	28600	28600	28600	28600	0
87	20250206	193200	29488978400	28600	28600	28600	28600	0
88	20250206	193100	29488978400	28600	28600	28600	28600	0
89	20250206	193000	29488978400	28600	28600	28600	28600	0
90	20250206	192900	29488978400	28600	28600	28600	28600	0
91	20250206	192800	29488978400	28600	28600	28600	28600	0
92	20250206	192700	29488978400	28600	28600	28600	28600	29727
93	20250206	192600	29488978400	28600	28600	28600	28600	0
94	20250206	192500	29488978400	28600	28600	28600	28600	0
95	20250206	192400	29488978400	28600	28600	28600	28600	0
96	20250206	192300	29488978400	28600	28600	28600	28600	0
97	20250206	192200	29488978400	28600	28600	28600	28600	0
98	20250206	192100	29488978400	28600	28600	28600	28600	0
99	20250206	192000	29488978400	28600	28600	28600	28600	0
100	20250206	191900	29488978400	28600	28600	28600	28600	0
101	20250206	191800	29488978400	28600	28600	28600	28600	0
102	20250206	191700	29488978400	28600	28600	28600	28600	0
103	20250206	191600	29488978400	28600	28600	28600	28600	0
104	20250206	191500	29488978400	28600	28600	28600	28600	0
105	20250206	191400	29488978400	28600	28600	28600	28600	0
106	20250206	191300	29488978400	28600	28600	28600	28600	0
107	20250206	191200	29488978400	28600	28600	28600	28600	0
108	20250206	191100	29488978400	28600	28600	28600	28600	0
109	20250206	191000	29488978400	28600	28600	28600	28600	0
110	20250206	190900	29488978400	28600	28600	28600	28600	0
111	20250206	190800	29488978400	28600	28600	28600	28600	0
112	20250206	190700	29488978400	28600	28600	28600	28600	0
113	20250206	190600	29488978400	28600	28600	28600	28600	0
114	20250206	190500	29488978400	28600	28600	28600	28600	0
115	20250206	190400	29488978400	28600	28600	28600	28600	0
116	20250206	190300	29488978400	28600	28600	28600	28600	0
117	20250206	190200	29488978400	28600	28600	28600	28600	0
118	20250206	190100	29488978400	28600	28600	28600	28600	0
119	20250206	190000	29488978400	28600	28600	28600	28600	0
120	20250206	185900	29488978400	28600	28600	28600	28600	0
121	20250206	185800	29488978400	28600	28600	28600	28600	0
122	20250206	185700	29488978400	28600	28600	28600	28600	29727
123	20250206	185600	29488978400	28600	28600	28600	28600	0
124	20250206	185500	29488978400	28600	28600	28600	28600	0
125	20250206	185400	29488978400	28600	28600	28600	28600	0
126	20250206	185300	29488978400	28600	28600	28600	28600	0
127	20250206	185200	29488978400	28600	28600	28600	28600	0
128	20250206	185100	29488978400	28600	28600	28600	28600	0
129	20250206	185000	29488978400	28600	28600	28600	28600	0
130	20250206	184900	29488978400	28600	28600	28600	28600	0
131	20250206	184800	29488978400	28600	28600	28600	28600	0
132	20250206	184700	29488978400	28600	28600	28600	28600	0
133	20250206	184600	29488978400	28600	28600	28600	28600	0
134	20250206	184500	29488978400	28600	28600	28600	28600	0
135	20250206	184400	29488978400	28600	28600	28600	28600	0
136	20250206	184300	29488978400	28600	28600	28600	28600	0
137	20250206	184200	29488978400	28600	28600	28600	28600	0
138	20250206	184100	29488978400	28600	28600	28600	28600	0
139	20250206	184000	29488978400	28600	28600	28600	28600	0
140	20250206	183900	29488978400	28600	28600	28600	28600	0
141	20250206	183800	29488978400	28600	28600	28600	28600	0
142	20250206	183700	29488978400	28600	28600	28600	28600	0
143	20250206	183600	29488978400	28600	28600	28600	28600	0
144	20250206	183500	29488978400	28600	28600	28600	28600	0
145	20250206	183400	29488978400	28600	28600	28600	28600	0
146	20250206	183300	29488978400	28600	28600	28600	28600	0
147	20250206	183200	29488978400	28600	28600	28600	28600	0
148	20250206	183100	29488978400	28600	28600	28600	28600	0
149	20250206	183000	29488978400	28600	28600	28600	28600	0
150	20250206	182900	29488978400	28600	28600	28600	28600	0
151	20250206	182800	29488978400	28600	28600	28600	28600	0
152	20250206	182700	29488978400	28600	28600	28600	28600	29727
153	20250206	182600	29488978400	28600	28600	28600	28600	0
154	20250206	182500	29488978400	28600	28600	28600	28600	0
155	20250206	182400	29488978400	28600	28600	28600	28600	0
156	20250206	182300	29488978400	28600	28600	28600	28600	0
157	20250206	182200	29488978400	28600	28600	28600	28600	0
158	20250206	182100	29488978400	28600	28600	28600	28600	0
159	20250206	182000	29488978400	28600	28600	28600	28600	0
160	20250206	181900	29488978400	28600	28600	28600	28600	0
161	20250206	181800	29488978400	28600	28600	28600	28600	0
162	20250206	181700	29488978400	28600	28600	28600	28600	0
163	20250206	181600	29488978400	28600	28600	28600	28600	0
164	20250206	181500	29488978400	28600	28600	28600	28600	0
165	20250206	181400	29488978400	28600	28600	28600	28600	0
166	20250206	181300	29488978400	28600	28600	28600	28600	0
167	20250206	181200	29488978400	28600	28600	28600	28600	0
168	20250206	181100	29488978400	28600	28600	28600	28600	0
169	20250206	181000	29488978400	28600	28600	28600	28600	0
170	20250206	180900	29488978400	28600	28600	28600	28600	0
171	20250206	180800	29488978400	28600	28600	28600	28600	0
172	20250206	180700	29488978400	28600	28600	28600	28600	0
173	20250206	180600	29488978400	28600	28600	28600	28600	0
174	20250206	180500	29488978400	28600	28600	28600	28600	0
175	20250206	180400	29488978400	28600	28600	28600	28600	0
176	20250206	180300	29488978400	28600	28600	28600	28600	0
177	20250206	180200	29488978400	28600	28600	28600	28600	0
178	20250206	180100	29488978400	28600	28600	28600	28600	0
179	20250206	180000	29488978400	28600	28600	28600	28600	0
180	20250206	175900	29488978400	28600	28600	28600	28600	0
181	20250206	175800	29488978400	28600	28600	28600	28600	0
182	20250206	175700	29488978400	28600	28600	28600	28600	29727
183	20250206	175600	29488978400	28600	28600	28600	28600	0
184	20250206	175500	29488978400	28600	28600	28600	28600	0
185	20250206	175400	29488978400	28600	28600	28600	28600	0
186	20250206	175300	29488978400	28600	28600	28600	28600	0
187	20250206	175200	29488978400	28600	28600	28600	28600	0
188	20250206	175100	29488978400	28600	28600	28600	28600	0
189	20250206	175000	29488978400	28600	28600	28600	28600	0
190	20250206	174900	29488978400	28600	28600	28600	28600	0
191	20250206	174800	29488978400	28600	28600	28600	28600	0
192	20250206	174700	29488978400	28600	28600	28600	28600	0
193	20250206	174600	29488978400	28600	28600	28600	28600	0
194	20250206	174500	29488978400	28600	28600	28600	28600	0
195	20250206	174400	29488978400	28600	28600	28600	28600	0
196	20250206	174300	29488978400	28600	28600	28600	28600	0
197	20250206	174200	29488978400	28600	28600	28600	28600	0
198	20250206	174100	29488978400	28600	28600	28600	28600	0
199	20250206	174000	29488978400	28600	28600	28600	28600	0
200	20250206	173900	29488978400	28600	28600	28600	28600	0
201	20250206	173800	29488978400	28600	28600	28600	28600	0
202	20250206	173700	29488978400	28600	28600	28600	28600	0
203	20250206	173600	29488978400	28600	28600	28600	28600	0
204	20250206	173500	29488978400	28600	28600	28600	28600	0
205	20250206	173400	29488978400	28600	28600	28600	28600	0
206	20250206	173300	29488978400	28600	28600	28600	28600	0
207	20250206	173200	29488978400	28600	28600	28600	28600	0
208	20250206	173100	29488978400	28600	28600	28600	28600	0
209	20250206	173000	29488978400	28600	28600	28600	28600	0
210	20250206	172900	29488978400	28600	28600	28600	28600	0
211	20250206	172800	29488978400	28600	28600	28600	28600	0
212	20250206	172700	29488978400	28600	28600	28600	28600	29727
213	20250206	172600	29488978400	28600	28600	28600	28600	0
214	20250206	172500	29488978400	28600	28600	28600	28600	0
215	20250206	172400	29488978400	28600	28600	28600	28600	0
216	20250206	172300	29488978400	28600	28600	28600	28600	0
217	20250206	172200	29488978400	28600	28600	28600	28600	0
218	20250206	172100	29488978400	28600	28600	28600	28600	0
219	20250206	172000	29488978400	28600	28600	28600	28600	0
220	20250206	171900	29488978400	28600	28600	28600	28600	0
221	20250206	171800	29488978400	28600	28600	28600	28600	0
222	20250206	171700	29488978400	28600	28600	28600	28600	0
223	20250206	171600	29488978400	28600	28600	28600	28600	0
224	20250206	171500	29488978400	28600	28600	28600	28600	0
225	20250206	171400	29488978400	28600	28600	28600	28600	0
226	20250206	171300	29488978400	28600	28600	28600	28600	0
227	20250206	171200	29488978400	28600	28600	28600	28600	0
228	20250206	171100	29488978400	28600	28600	28600	28600	0
229	20250206	171000	29488978400	28600	28600	28600	28600	0
230	20250206	170900	29488978400	28600	28600	28600	28600	0
231	20250206	170800	29488978400	28600	28600	28600	28600	0
232	20250206	170700	29488978400	28600	28600	28600	28600	0
233	20250206	170600	29488978400	28600	28600	28600	28600	0
234	20250206	170500	29488978400	28600	28600	28600	28600	0
235	20250206	170400	29488978400	28600	28600	28600	28600	0
236	20250206	170300	29488978400	28600	28600	28600	28600	0
237	20250206	170200	29488978400	28600	28600	28600	28600	0
238	20250206	170100	29488978400	28600	28600	28600	28600	0
239	20250206	170000	29488978400	28600	28600	28600	28600	0
240	20250206	165900	29488978400	28600	28600	28600	28600	0
241	20250206	165800	29488978400	28600	28600	28600	28600	0
242	20250206	165700	29488978400	28600	28600	28600	28600	29727
243	20250206	165600	29488978400	28600	28600	28600	28600	0
244	20250206	165500	29488978400	28600	28600	28600	28600	0
245	20250206	165400	29488978400	28600	28600	28600	28600	0
246	20250206	165300	29488978400	28600	28600	28600	28600	0
247	20250206	165200	29488978400	28600	28600	28600	28600	0
248	20250206	165100	29488978400	28600	28600	28600	28600	0
249	20250206	165000	29488978400	28600	28600	28600	28600	0
250	20250206	164900	29488978400	28600	28600	28600	28600	0
251	20250206	164800	29488978400	28600	28600	28600	28600	0
252	20250206	164700	29488978400	28600	28600	28600	28600	0
253	20250206	164600	29488978400	28600	28600	28600	28600	0
254	20250206	164500	29488978400	28600	28600	28600	28600	0
255	20250206	164400	29488978400	28600	28600	28600	28600	0
256	20250206	164300	29488978400	28600	28600	28600	28600	0
257	20250206	164200	29488978400	28600	28600	28600	28600	0
258	20250206	164100	29488978400	28600	28600	28600	28600	0
259	20250206	164000	29488978400	28600	28600	28600	28600	0
260	20250206	163900	29488978400	28600	28600	28600	28600	0
261	20250206	163800	29488978400	28600	28600	28600	28600	0
262	20250206	163700	29488978400	28600	28600	28600	28600	0
263	20250206	163600	29488978400	28600	28600	28600	28600	0
264	20250206	163500	29488978400	28600	28600	28600	28600	0
265	20250206	163400	29488978400	28600	28600	28600	28600	0
266	20250206	163300	29488978400	28600	28600	28600	28600	0
267	20250206	163200	29488978400	28600	28600	28600	28600	0
268	20250206	163100	29488978400	28600	28600	28600	28600	0
269	20250206	163000	29488978400	28600	28600	28600	28600	0
270	20250206	162900	29488978400	28600	28600	28600	28600	0
271	20250206	162800	29488978400	28600	28600	28600	28600	0
272	20250206	162700	29488978400	28600	28600	28600	28600	29727
273	20250206	162600	29488978400	28600	28600	28600	28600	0
274	20250206	162500	29488978400	28600	28600	28600	28600	0
275	20250206	162400	29488978400	28600	28600	28600	28600	0
276	20250206	162300	29488978400	28600	28600	28600	28600	0
277	20250206	162200	29488978400	28600	28600	28600	28600	0
278	20250206	162100	29488978400	28600	28600	28600	28600	0
279	20250206	162000	29488978400	28600	28600	28600	28600	0
280	20250206	161900	29488978400	28600	28600	28600	28600	0
281	20250206	161800	29488978400	28600	28600	28600	28600	0
282	20250206	161700	29488978400	28600	28600	28600	28600	0
283	20250206	161600	29488978400	28600	28600	28600	28600	0
284	20250206	161500	29488978400	28600	28600	28600	28600	0
285	20250206	161400	29488978400	28600	28600	28600	28600	0
286	20250206	161300	29488978400	28600	28600	28600	28600	0
287	20250206	161200	29488978400	28600	28600	28600	28600	0
288	20250206	161100	29488978400	28600	28600	28600	28600	0
289	20250206	161000	29488978400	28600	28600	28600	28600	0
290	20250206	160900	29488978400	28600	28600	28600	28600	0
291	20250206	160800	29488978400	28600	28600	28600	28600	0
292	20250206	160700	29488978400	28600	28600	28600	28600	0
293	20250206	160600	29488978400	28600	28600	28600	28600	0
294	20250206	160500	29488978400	28600	28600	28600	28600	0
295	20250206	160400	29488978400	28600	28600	28600	28600	0
296	20250206	160300	29488978400	28600	28600	28600	28600	0
297	20250206	160200	29488978400	28600	28600	28600	28600	0
298	20250206	160100	29488978400	28600	28600	28600	28600	0
299	20250206	160000	29488978400	28600	28600	28600	28600	0
300	20250206	155900	29488978400	28600	28600	28600	28600	0
301	20250206	155800	29488978400	28600	28600	28600	28600	0
302	20250206	155700	29488978400	28600	28600	28600	28600	29727
303	20250206	155600	29488978400	28600	28600	28600	28600	0
304	20250206	155500	29488978400	28600	28600	28600	28600	0
305	20250206	155400	29488978400	28600	28600	28600	28600	0
306	20250206	155300	29488978400	28600	28600	28600	28600	0
307	20250206	155200	29488978400	28600	28600	28600	28600	0
308	20250206	155100	29488978400	28600	28600	28600	28600	0
309	20250206	155000	29488978400	28600	28600	28600	28600	0
310	20250206	154900	29488978400	28600	28600	28600	28600	0
311	20250206	154800	29488978400	28600	28600	28600	28600	0
312	20250206	154700	29488978400	28600	28600	28600	28600	0
313	20250206	154600	29488978400	28600	28600	28600	28600	0
314	20250206	154500	29488978400	28600	28600	28600	28600	0
315	20250206	154400	29488978400	28600	28600	28600	28600	0
316	20250206	154300	29488978400	28600	28600	28600	28600	0
317	20250206	154200	29488978400	28600	28600	28600	28600	0
318	20250206	154100	29488978400	28600	28600	28600	28600	0
319	20250206	154000	29488978400	28600	28600	28600	28600	0
320	20250206	153900	29488978400	28600	28600	28600	28600	0
321	20250206	153800	29488978400	28600	28600	28600	28600	0
322	20250206	153700	29488978400	28600	28600	28600	28600	0
323	20250206	153600	29488978400	28600	28600	28600	28600	0
324	20250206	153500	29488978400	28600	28600	28600	28600	0
325	20250206	153400	29488978400	28600	28600	28600	28600	0
326	20250206	153300	29488978400	28600	28600	28600	28600	0
327	20250206	153200	29488978400	28600	28600	28600	28600	0
328	20250206	153100	29488978400	28600	28600	28600	28600	0
329	20250206	153000	29488978400	28600	28600	28600	28600	29727
330	20250206	152900	28638786200	28650	28650	28650	28650	0
331	20250206	152800	28638786200	28650	28650	28650	28650	0
332	20250206	152700	28638786200	28650	28650	28650	28650	0
333	20250206	152600	28638786200	28650	28650	28650	28650	0
334	20250206	152500	28638786200	28650	28650	28650	28650	0
335	20250206	152400	28638786200	28650	28650	28650	28650	0
336	20250206	152300	28638786200	28650	28650	28650	28650	0
337	20250206	152200	28638786200	28650	28650	28650	28650	0
338	20250206	152100	28638786200	28650	28650	28650	28650	0
339	20250206	152000	28638786200	28650	28650	28650	28650	0
340	20250206	151900	28638786200	28650	28700	28700	28650	7060
341	20250206	151800	28436364050	28650	28550	28650	28550	4650
342	20250206	151700	28303385350	28550	28550	28600	28500	4126
343	20250206	151600	28185591650	28550	28550	28600	28500	6770
344	20250206	151500	27992504800	28550	28550	28600	28500	17139
345	20250206	151400	27503531850	28550	28650	28650	28550	10897
346	20250206	151300	27192151550	28650	28650	28700	28600	6607
347	20250206	151200	27003077950	28650	28600	28650	28600	7792
348	20250206	151100	26780117300	28600	28650	28700	28600	5699
349	20250206	151000	26616994900	28650	28700	28700	28650	5062
350	20250206	150900	26471933750	28700	28700	28700	28650	5846
351	20250206	150800	26304342000	28700	28700	28850	28650	6198
352	20250206	150700	26126398950	28750	28650	28750	28650	5828
353	20250206	150600	25959211450	28650	28700	28700	28650	4044
354	20250206	150500	25843319250	28700	28700	28750	28650	4541
355	20250206	150400	25713044950	28700	28700	28700	28600	14769
356	20250206	150300	25289816850	28650	28700	28700	28650	9706
357	20250206	150200	25011675700	28700	28750	28800	28700	11629
358	20250206	150100	24677719500	28750	28800	28850	28750	21355
359	20250206	150000	24062804800	28850	28900	28900	28800	6181
360	20250206	145900	23884512950	28850	28900	28900	28850	2593
361	20250206	145800	23809697000	28850	28850	28900	28850	1385
362	20250206	145700	23769734000	28850	28850	28900	28850	3985
363	20250206	145600	23654724700	28850	28900	28900	28850	2118
364	20250206	145500	23593617100	28850	28850	28900	28850	3313
365	20250206	145400	23497994800	28900	28850	28900	28850	6826
366	20250206	145300	23300968700	28900	28850	28900	28850	3068
367	20250206	145200	23212452100	28850	28900	28900	28850	7214
368	20250206	145100	23004316450	28900	28850	28900	28850	1746
369	20250206	145000	22953928200	28850	28900	28950	28850	4319
370	20250206	144900	22829147600	28900	28900	28950	28900	2364
371	20250206	144800	22760819100	28900	28900	28950	28900	1747
372	20250206	144700	22710317800	28950	28950	29000	28900	2972
373	20250206	144600	22624277900	28950	28900	29000	28900	2637
374	20250206	144500	22547960250	28900	28900	28950	28900	2234
375	20250206	144400	22483394700	28950	28950	28950	28900	2506
376	20250206	144300	22410909500	28900	28900	28950	28900	1504
377	20250206	144200	22367440850	28900	28950	29000	28900	4766
378	20250206	144100	22229487550	29000	29000	29000	28950	2500
379	20250206	144000	22157056250	29000	29000	29050	28950	716
380	20250206	143900	22136310900	29000	28950	29000	28950	2874
381	20250206	143800	22052991400	29000	28950	29000	28950	1832
382	20250206	143700	21999895650	28950	29000	29050	28950	2662
383	20250206	143600	21922716500	29000	29000	29050	28950	810
384	20250206	143500	21899226800	29000	28950	29050	28950	4551
385	20250206	143400	21767260750	28950	28950	29000	28900	2409
386	20250206	143300	21697493550	28950	28950	29000	28900	2724
387	20250206	143200	21618638950	29000	29000	29000	28950	1097
388	20250206	143100	21586877250	29000	28950	29000	28950	1033
389	20250206	143000	21556965650	29000	28950	29000	28950	850
390	20250206	142900	21532356650	28950	29000	29000	28950	1289
391	20250206	142800	21495028150	29000	29000	29050	28950	1847
392	20250206	142700	21441499600	28950	28950	29000	28950	1577
393	20250206	142600	21395801100	28950	29000	29000	28950	542
394	20250206	142500	21380097450	28950	28950	29000	28950	1104
395	20250206	142400	21348126950	28950	29000	29050	28950	2696
396	20250206	142300	21269962500	29000	29000	29050	29000	581
397	20250206	142200	21253107350	29000	29000	29050	29000	906
398	20250206	142100	21226824650	29000	28950	29050	28950	1265
399	20250206	142000	21190141500	29000	29000	29000	28950	2368
400	20250206	141900	21121495300	29000	28950	29000	28950	686
401	20250206	141800	21101627100	28950	28900	29000	28900	2932
402	20250206	141700	21016715350	28900	28950	28950	28850	14761
403	20250206	141600	20590607850	28900	28950	29000	28850	9377
404	20250206	141500	20319455000	29000	29000	29050	28950	4966
405	20250206	141400	20175485000	29050	29050	29050	29000	1000
406	20250206	141300	20146453700	29050	29050	29050	29000	567
407	20250206	141200	20130002450	29050	28950	29050	28950	3082
408	20250206	141100	20040629650	29000	28950	29000	28950	2757
409	20250206	141000	19960793000	28950	28900	28950	28900	3908
410	20250206	140900	19847802550	28950	28950	28950	28800	12751
411	20250206	140800	19479428200	28950	28950	29000	28950	2287
412	20250206	140700	19413199450	28950	29000	29100	28950	11462
413	20250206	140600	19080799850	29000	29050	29100	29000	7254
414	20250206	140500	18870226200	29050	29050	29100	29000	2928
415	20250206	140400	18785162500	29100	29050	29100	29000	8126
416	20250206	140300	18549114500	29050	29150	29200	29050	7464
417	20250206	140200	18331765650	29200	29200	29200	29150	692
418	20250206	140100	18311585000	29200	29250	29250	29150	585
419	20250206	140000	18294522400	29200	29150	29250	29150	620
420	20250206	135900	18276418650	29200	29200	29200	29150	577
421	20250206	135800	18259588000	29200	29200	29200	29150	678
422	20250206	135700	18239796650	29200	29250	29250	29150	812
423	20250206	135600	18216077450	29250	29200	29250	29150	510
424	20250206	135500	18201188900	29250	29200	29250	29150	860
425	20250206	135400	18176093200	29200	29150	29200	29100	3734
426	20250206	135300	18067118950	29200	29150	29200	29150	825
427	20250206	135200	18043055150	29150	29150	29200	29100	467
428	20250206	135100	18029446750	29150	29150	29200	29100	1184
429	20250206	135000	17994937800	29200	29100	29200	29100	334
430	20250206	134900	17985195950	29100	29100	29150	29100	718
431	20250206	134800	17964288850	29150	29200	29200	29100	1050
432	20250206	134700	17933683900	29150	29100	29200	29100	1295
433	20250206	134600	17895955200	29100	29050	29100	29050	1562
434	20250206	134500	17850518450	29050	29150	29200	29050	15445
435	20250206	134400	17401041900	29150	29200	29200	29100	1409
436	20250206	134300	17359983750	29150	29150	29200	29150	1135
437	20250206	134200	17326889850	29150	29200	29200	29150	3258
438	20250206	134100	17231915000	29200	29150	29200	29150	880
439	20250206	134000	17206250600	29150	29150	29200	29100	2187
440	20250206	133900	17142483050	29150	29150	29200	29100	9542
441	20250206	133800	16864418150	29150	29250	29250	29150	8089
442	20250206	133700	16628215950	29250	29200	29250	29200	1185
443	20250206	133600	16593595950	29250	29250	29300	29200	2736
444	20250206	133500	16513581100	29250	29250	29350	29250	429
445	20250206	133400	16501018500	29300	29250	29350	29250	4577
446	20250206	133300	16367116450	29300	29250	29300	29250	2500
447	20250206	133200	16293880050	29300	29300	29300	29200	1140
448	20250206	133100	16260535050	29250	29300	29300	29200	594
449	20250206	133000	16243158550	29250	29250	29300	29200	633
450	20250206	132900	16224651650	29250	29250	29300	29200	670
451	20250206	132800	16205054300	29250	29250	29300	29200	819
452	20250206	132700	16181099800	29250	29250	29300	29250	1098
453	20250206	132600	16148980000	29250	29250	29300	29200	1463
454	20250206	132500	16106186500	29250	29300	29300	29250	2542
455	20250206	132400	16031827950	29300	29300	29300	29250	566
456	20250206	132300	16015266050	29300	29250	29300	29250	638
457	20250206	132200	15996591800	29300	29300	29300	29250	263
458	20250206	132100	15988890650	29250	29250	29300	29250	918
459	20250206	132000	15962034750	29300	29300	29350	29250	2360
460	20250206	131900	15892889400	29250	29300	29300	29250	350
461	20250206	131800	15882639500	29250	29200	29300	29200	642
462	20250206	131700	15863872650	29250	29300	29300	29200	9108
463	20250206	131600	15597558600	29300	29350	29350	29250	4252
464	20250206	131500	15472970550	29300	29350	29400	29300	1359
465	20250206	131400	15433090700	29400	29400	29400	29300	737
466	20250206	131300	15411457650	29400	29350	29400	29350	822
467	20250206	131200	15387326600	29350	29400	29400	29350	436
468	20250206	131100	15374521250	29350	29350	29400	29300	570
469	20250206	131000	15357790700	29350	29350	29350	29300	653
470	20250206	130900	15338647750	29350	29350	29400	29300	1653
471	20250206	130800	15290130450	29350	29350	29400	29350	295
472	20250206	130700	15281464850	29350	29350	29400	29300	1804
473	20250206	130600	15228518550	29350	29350	29350	29300	1480
474	20250206	130500	15185099150	29300	29300	29400	29300	436
475	20250206	130400	15172307050	29350	29350	29400	29350	1399
476	20250206	130300	15131239200	29400	29400	29400	29350	268
477	20250206	130200	15123370400	29400	29400	29400	29350	920
478	20250206	130100	15096345050	29400	29400	29400	29350	99
479	20250206	130000	15093434850	29400	29450	29450	29350	421
480	20250206	125900	15081058550	29450	29450	29450	29400	418
481	20250206	125800	15068749250	29450	29450	29450	29400	206
482	20250206	125700	15062688200	29450	29400	29450	29350	1063
483	20250206	125600	15031420100	29450	29450	29450	29400	1763
484	20250206	125500	14979576550	29450	29450	29450	29450	458
485	20250206	125400	14966088450	29450	29450	29450	29400	407
486	20250206	125300	14954116500	29450	29400	29450	29350	725
487	20250206	125200	14932801800	29400	29400	29400	29350	413
488	20250206	125100	14920671050	29400	29400	29400	29300	476
489	20250206	125000	14906692050	29400	29400	29400	29350	742
490	20250206	124900	14884906450	29350	29400	29400	29350	459
491	20250206	124800	14871417350	29350	29450	29450	29350	781
492	20250206	124700	14848475450	29400	29400	29450	29350	848
493	20250206	124600	14823548550	29350	29450	29450	29300	6607
494	20250206	124500	14629924900	29450	29350	29450	29350	2292
495	20250206	124400	14562618900	29350	29400	29450	29350	2325
496	20250206	124300	14494355100	29400	29450	29450	29400	489
497	20250206	124200	14479964400	29450	29450	29450	29350	3357
498	20250206	124100	14381416200	29450	29400	29450	29400	513
499	20250206	124000	14366333100	29400	29350	29450	29350	1828
500	20250206	123900	14312664600	29350	29450	29450	29350	7463
501	20250206	123800	14093407800	29450	29450	29500	29450	1010
502	20250206	123700	14063653450	29450	29450	29500	29450	713
503	20250206	123600	14042653100	29450	29500	29500	29450	534
504	20250206	123500	14026920900	29450	29500	29550	29450	1156
505	20250206	123400	13992833700	29500	29500	29500	29450	598
506	20250206	123300	13975193350	29500	29500	29500	29450	493
507	20250206	123200	13960654700	29500	29500	29500	29450	314
508	20250206	123100	13951399500	29500	29500	29500	29450	402
509	20250206	123000	13939543250	29450	29500	29500	29450	152
510	20250206	122900	13935064750	29500	29500	29550	29450	581
511	20250206	122800	13917927650	29550	29500	29550	29450	12380
512	20250206	122700	13553119600	29500	29500	29500	29450	2252
513	20250206	122600	13486780600	29450	29500	29500	29450	382
514	20250206	122500	13475523350	29450	29500	29500	29450	682
515	20250206	122400	13455415150	29500	29500	29500	29450	469
516	20250206	122300	13441594600	29500	29450	29500	29450	728
517	20250206	122200	13420141500	29450	29450	29450	29450	83
518	20250206	122100	13417697150	29450	29450	29450	29450	705
519	20250206	122000	13396934900	29450	29450	29450	29400	177
520	20250206	121900	13391724750	29450	29450	29450	29400	470
521	20250206	121800	13377886200	29450	29450	29450	29400	132
522	20250206	121700	13374001800	29450	29450	29450	29450	463
523	20250206	121600	13360366450	29450	29450	29500	29400	374
524	20250206	121500	13349346650	29500	29450	29500	29400	1614
525	20250206	121400	13301815150	29450	29450	29500	29400	629
526	20250206	121300	13283289900	29450	29450	29450	29400	486
527	20250206	121200	13268982200	29450	29500	29500	29400	194
528	20250206	121100	13263271900	29450	29500	29500	29450	512
529	20250206	121000	13248174850	29500	29500	29500	29400	1076
530	20250206	120900	13216486450	29450	29500	29500	29450	2850
531	20250206	120800	13132540400	29500	29500	29550	29450	359
532	20250206	120700	13121957500	29500	29500	29550	29500	664
533	20250206	120600	13102361250	29500	29500	29550	29450	2639
534	20250206	120500	13024637400	29450	29550	29600	29450	6651
535	20250206	120400	12828211950	29550	29550	29550	29500	439
536	20250206	120300	12815246050	29550	29600	29600	29500	925
537	20250206	120200	12787928050	29550	29600	29650	29550	349
538	20250206	120100	12777602000	29600	29600	29650	29600	1589
539	20250206	120000	12730556900	29650	29600	29650	29600	274
540	20250206	115900	12722438100	29650	29650	29650	29600	508
541	20250206	115800	12707377150	29650	29600	29650	29600	187
542	20250206	115700	12701840450	29650	29650	29650	29600	420
543	20250206	115600	12689389950	29650	29600	29650	29600	1209
544	20250206	115500	12653549100	29600	29600	29600	29600	1748
545	20250206	115400	12601808300	29600	29550	29600	29550	2171
546	20250206	115300	12537551150	29600	29550	29600	29500	3351
547	20250206	115200	12438526500	29500	29550	29550	29500	169
548	20250206	115100	12433537450	29550	29550	29550	29500	419
549	20250206	115000	12421174400	29550	29500	29550	29500	899
550	20250206	114900	12394646250	29500	29450	29550	29450	6673
551	20250206	114800	12197792750	29500	29550	29550	29500	947
552	20250206	114700	12169852000	29500	29550	29550	29500	679
553	20250206	114600	12149809700	29550	29550	29550	29500	221
554	20250206	114500	12143282050	29550	29550	29600	29500	549
555	20250206	114400	12127079900	29600	29550	29600	29500	260
556	20250206	114300	12119396050	29500	29550	29550	29500	2739
557	20250206	114200	12038475950	29500	29550	29550	29500	107
558	20250206	114100	12035317100	29550	29550	29550	29500	466
559	20250206	114000	12021566450	29550	29500	29550	29450	465
560	20250206	113900	12007845700	29500	29500	29550	29450	1896
561	20250206	113800	11951935250	29550	29500	29550	29450	954
562	20250206	113700	11923799000	29500	29550	29550	29450	921
563	20250206	113600	11896658750	29550	29500	29550	29450	831
564	20250206	113500	11872144150	29500	29500	29550	29450	1465
565	20250206	113400	11828930650	29550	29550	29550	29500	156
566	20250206	113300	11824323700	29500	29500	29550	29500	601
567	20250206	113200	11806586900	29550	29550	29550	29500	545
568	20250206	113100	11790504150	29550	29600	29600	29550	819
569	20250206	113000	11766292900	29600	29550	29600	29550	268
570	20250206	112900	11758366850	29600	29600	29600	29500	1580
571	20250206	112800	11711628750	29600	29550	29600	29500	1244
572	20250206	112700	11674868500	29550	29550	29550	29500	522
573	20250206	112600	11659445850	29550	29600	29600	29550	339
574	20250206	112500	11649412100	29600	29600	29600	29550	392
575	20250206	112400	11637825200	29600	29550	29600	29550	229
576	20250206	112300	11631057900	29550	29500	29600	29450	4809
577	20250206	112200	11488998100	29500	29500	29550	29450	1043
578	20250206	112100	11458230850	29500	29450	29500	29450	807
579	20250206	112000	11434449800	29500	29500	29500	29450	360
580	20250206	111900	11423831450	29500	29450	29500	29400	314
581	20250206	111800	11414574500	29450	29550	29550	29450	983
582	20250206	111700	11385597400	29550	29400	29550	29400	327
583	20250206	111600	11375949600	29500	29500	29550	29450	2463
584	20250206	111500	11303309700	29500	29500	29500	29450	198
585	20250206	111400	11297474950	29500	29500	29500	29450	1716
586	20250206	111300	11246935300	29500	29450	29500	29400	908
587	20250206	111200	11220227850	29500	29500	29500	29450	540
588	20250206	111100	11204316950	29500	29450	29500	29450	387
589	20250206	111000	11192915550	29500	29500	29500	29450	637
590	20250206	110900	11174150950	29500	29500	29500	29450	318
591	20250206	110800	11164770050	29500	29500	29500	29450	1032
592	20250206	110700	11134370150	29450	29500	29500	29450	527
593	20250206	110600	11118843100	29500	29450	29500	29400	1401
594	20250206	110500	11077593450	29400	29450	29450	29400	1015
595	20250206	110400	11047710800	29450	29450	29500	29400	1067
596	20250206	110300	11016286550	29450	29500	29500	29400	890
597	20250206	110200	10990076950	29500	29500	29500	29450	3073
598	20250206	110100	10899564500	29500	29500	29550	29450	3540
599	20250206	110000	10795205150	29500	29500	29500	29450	990
600	20250206	105900	10766028300	29500	29450	29500	29450	741
601	20250206	105800	10744198950	29450	29450	29450	29350	700
602	20250206	105700	10723621650	29400	29450	29450	29400	403
603	20250206	105600	10711763150	29450	29450	29500	29400	634
604	20250206	105500	10693111600	29500	29450	29500	29400	830
605	20250206	105400	10668684950	29400	29500	29500	29400	916
606	20250206	105300	10641706800	29500	29500	29500	29450	343
607	20250206	105200	10631593350	29500	29450	29500	29450	498
608	20250206	105100	10616916500	29500	29500	29550	29450	2626
609	20250206	105000	10539459500	29500	29450	29500	29450	724
610	20250206	104900	10518126200	29450	29500	29500	29450	2025
611	20250206	104800	10458404500	29500	29450	29500	29400	532
612	20250206	104700	10442731900	29450	29450	29450	29400	1370
613	20250206	104600	10402398100	29450	29350	29450	29350	1043
614	20250206	104500	10371756650	29350	29400	29450	29350	1572
615	20250206	104400	10325514550	29400	29400	29400	29350	751
616	20250206	104300	10303435800	29400	29400	29400	29350	2015
617	20250206	104200	10244229650	29400	29350	29400	29300	1392
618	20250206	104100	10203377550	29350	29350	29350	29300	1198
619	20250206	104000	10168250250	29300	29350	29350	29300	474
620	20250206	103900	10154351400	29300	29400	29400	29300	598
621	20250206	103800	10136810800	29400	29400	29400	29350	335
622	20250206	103700	10126969050	29350	29400	29400	29350	1645
623	20250206	103600	10078651200	29350	29400	29400	29300	614
624	20250206	103500	10060623050	29400	29450	29450	29350	901
625	20250206	103400	10034135100	29450	29400	29450	29350	334
626	20250206	103300	10024322500	29400	29350	29450	29300	2517
627	20250206	103200	9950314500	29450	29500	29500	29200	12939
628	20250206	103100	9571608000	29500	29500	29500	29450	724
629	20250206	103000	9550275650	29500	29500	29500	29450	208
630	20250206	102900	9544144750	29500	29500	29500	29450	2269
631	20250206	102800	9477244600	29500	29350	29500	29350	5438
632	20250206	102700	9317111800	29350	29350	29350	29350	435
633	20250206	102600	9304344550	29350	29350	29400	29300	471
634	20250206	102500	9290522100	29350	29400	29400	29300	641
635	20250206	102400	9271704450	29400	29400	29400	29350	144
636	20250206	102300	9267474450	29400	29350	29400	29300	1288
637	20250206	102200	9229673450	29300	29300	29350	29300	729
638	20250206	102100	9208280500	29300	29350	29350	29300	1288
639	20250206	102000	9170496600	29350	29400	29400	29300	1438
640	20250206	101900	9128286650	29400	29400	29450	29400	1476
641	20250206	101800	9084878050	29400	29450	29450	29400	814
642	20250206	101700	9060937050	29450	29450	29450	29400	173
643	20250206	101600	9055842600	29400	29450	29450	29400	767
644	20250206	101500	9033283950	29450	29450	29450	29400	246
645	20250206	101400	9026043800	29450	29400	29450	29400	987
646	20250206	101300	8996994650	29450	29400	29450	29350	920
647	20250206	101200	8969947800	29400	29350	29400	29350	5357
648	20250206	101100	8812547050	29350	29400	29400	29300	279
649	20250206	101000	8804360250	29300	29400	29400	29300	541
650	20250206	100900	8788495750	29350	29300	29350	29300	977
651	20250206	100800	8759834350	29300	29350	29400	29300	1083
652	20250206	100700	8728079150	29350	29350	29400	29300	785
653	20250206	100600	8705055650	29350	29350	29350	29300	922
654	20250206	100500	8678025000	29350	29350	29350	29300	1006
655	20250206	100400	8648502600	29350	29250	29400	29250	4067
656	20250206	100300	8529223000	29300	29250	29300	29200	1220
657	20250206	100200	8493538200	29250	29250	29250	29200	1195
658	20250206	100100	8458598200	29250	29250	29250	29250	866
659	20250206	100000	8433267700	29250	29300	29300	29200	1761
660	20250206	095900	8381757550	29250	29250	29300	29200	3229
661	20250206	095800	8287309750	29250	29300	29300	29250	3777
662	20250206	095700	8176674350	29350	29250	29350	29200	1120
663	20250206	095600	8143892850	29250	29200	29250	29200	4164
664	20250206	095500	8022209300	29200	29200	29250	29150	4009
665	20250206	095400	7905192200	29250	29250	29350	29200	3151
666	20250206	095300	7812999950	29250	29250	29300	29100	16054
667	20250206	095200	7344559950	29250	29400	29400	29200	7636
668	20250206	095100	7120794300	29400	29400	29450	29400	1956
669	20250206	095000	7063280200	29450	29400	29450	29350	2646
670	20250206	094900	6985479400	29400	29450	29500	29350	3393
671	20250206	094800	6885701800	29450	29500	29550	29400	4417
672	20250206	094700	6755493400	29500	29600	29650	29500	5259
673	20250206	094600	6600097800	29600	29700	29700	29600	2813
674	20250206	094500	6516799450	29750	29800	29800	29600	3122
675	20250206	094400	6424045050	29800	29750	29800	29700	1806
676	20250206	094300	6370262450	29750	29800	29850	29700	1840
677	20250206	094200	6315469600	29850	29800	29850	29800	479
678	20250206	094100	6301194300	29800	29800	29850	29750	3230
679	20250206	094000	6204950600	29850	29900	30000	29800	16332
680	20250206	093900	5716795100	29900	29800	29950	29800	9362
681	20250206	093800	5437032700	29850	29650	29850	29650	12549
682	20250206	093700	5063660750	29650	29600	29650	29600	3209
683	20250206	093600	4968534650	29600	29500	29650	29500	2962
684	20250206	093500	4880873300	29500	29500	29600	29450	5562
685	20250206	093400	4716667450	29500	29500	29500	29450	3012
686	20250206	093300	4627906650	29500	29500	29500	29450	1076
687	20250206	093200	4596175150	29500	29500	29550	29450	776
688	20250206	093100	4573284750	29550	29550	29550	29550	78
689	20250206	093000	4570979850	29500	29550	29550	29500	308
690	20250206	092900	4561888150	29500	29450	29550	29450	328
691	20250206	092800	4552210100	29450	29500	29600	29350	5719
692	20250206	092700	4383758600	29550	29550	29600	29500	2067
693	20250206	092600	4322715450	29500	29550	29550	29500	977
694	20250206	092500	4293878050	29550	29500	29550	29500	2725
695	20250206	092400	4213404650	29500	29500	29550	29500	893
696	20250206	092300	4187060200	29500	29550	29550	29500	989
697	20250206	092200	4157883700	29500	29550	29550	29500	1061
698	20250206	092100	4126575100	29550	29450	29550	29400	3553
699	20250206	092000	4021930500	29450	29450	29450	29400	2228
700	20250206	091900	3956354700	29400	29500	29500	29400	4163
701	20250206	091800	3833730750	29550	29500	29550	29500	959
702	20250206	091700	3805421350	29500	29500	29550	29500	1473
703	20250206	091600	3761941450	29500	29600	29600	29500	2280
704	20250206	091500	3694564100	29600	29450	29600	29400	4524
705	20250206	091400	3561167550	29450	29550	29550	29350	9715
706	20250206	091300	3274971550	29500	29750	29750	29450	14338
707	20250206	091200	2850608400	29700	29750	29750	29700	3229
708	20250206	091100	2754585300	29750	29800	29800	29650	5206
709	20250206	091000	2599951750	29750	29750	29850	29750	7761
710	20250206	090900	2368725800	29750	29600	29800	29600	15879
711	20250206	090800	1896606950	29600	29550	29600	29500	10758
712	20250206	090700	1578427000	29550	29550	29600	29500	2201
713	20250206	090600	1513387950	29550	29500	29550	29450	2458
714	20250206	090500	1440923100	29500	29550	29700	29500	6451
715	20250206	090400	1250027450	29500	29550	29600	29500	3407
716	20250206	090300	1149449300	29500	29550	29600	29400	7396
717	20250206	090200	931224200	29550	29400	29650	29350	5840
718	20250206	090100	758644350	29450	29300	29800	29300	15558
719	20250206	090000	299231350	29350	29100	29350	29100	10253