KissMeData/037710/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	192200	505752900	29550	29550	29550	29550	173
3	20250205	192100	505752900	29550	29550	29550	29550	0
4	20250205	192000	505752900	29550	29550	29550	29550	0
5	20250205	191900	505752900	29550	29550	29550	29550	0
6	20250205	191800	505752900	29550	29550	29550	29550	0
7	20250205	191700	505752900	29550	29550	29550	29550	0
8	20250205	191600	505752900	29550	29550	29550	29550	0
9	20250205	191500	505752900	29550	29550	29550	29550	0
10	20250205	191400	505752900	29550	29550	29550	29550	0
11	20250205	191300	505752900	29550	29550	29550	29550	0
12	20250205	191200	505752900	29550	29550	29550	29550	0
13	20250205	191100	505752900	29550	29550	29550	29550	0
14	20250205	191000	505752900	29550	29550	29550	29550	0
15	20250205	190900	505752900	29550	29550	29550	29550	0
16	20250205	190800	505752900	29550	29550	29550	29550	0
17	20250205	190700	505752900	29550	29550	29550	29550	0
18	20250205	190600	505752900	29550	29550	29550	29550	0
19	20250205	190500	505752900	29550	29550	29550	29550	0
20	20250205	190400	505752900	29550	29550	29550	29550	0
21	20250205	190300	505752900	29550	29550	29550	29550	0
22	20250205	190200	505752900	29550	29550	29550	29550	0
23	20250205	190100	505752900	29550	29550	29550	29550	0
24	20250205	190000	505752900	29550	29550	29550	29550	0
25	20250205	185900	505752900	29550	29550	29550	29550	0
26	20250205	185800	505752900	29550	29550	29550	29550	0
27	20250205	185700	505752900	29550	29550	29550	29550	0
28	20250205	185600	505752900	29550	29550	29550	29550	0
29	20250205	185500	505752900	29550	29550	29550	29550	0
30	20250205	185400	505752900	29550	29550	29550	29550	0
31	20250205	185300	505752900	29550	29550	29550	29550	0
32	20250205	185200	505752900	29550	29550	29550	29550	173
33	20250205	185100	505752900	29550	29550	29550	29550	0
34	20250205	185000	505752900	29550	29550	29550	29550	0
35	20250205	184900	505752900	29550	29550	29550	29550	0
36	20250205	184800	505752900	29550	29550	29550	29550	0
37	20250205	184700	505752900	29550	29550	29550	29550	0
38	20250205	184600	505752900	29550	29550	29550	29550	0
39	20250205	184500	505752900	29550	29550	29550	29550	0
40	20250205	184400	505752900	29550	29550	29550	29550	0
41	20250205	184300	505752900	29550	29550	29550	29550	0
42	20250205	184200	505752900	29550	29550	29550	29550	0
43	20250205	184100	505752900	29550	29550	29550	29550	0
44	20250205	184000	505752900	29550	29550	29550	29550	0
45	20250205	183900	505752900	29550	29550	29550	29550	0
46	20250205	183800	505752900	29550	29550	29550	29550	0
47	20250205	183700	505752900	29550	29550	29550	29550	0
48	20250205	183600	505752900	29550	29550	29550	29550	0
49	20250205	183500	505752900	29550	29550	29550	29550	0
50	20250205	183400	505752900	29550	29550	29550	29550	0
51	20250205	183300	505752900	29550	29550	29550	29550	0
52	20250205	183200	505752900	29550	29550	29550	29550	0
53	20250205	183100	505752900	29550	29550	29550	29550	0
54	20250205	183000	505752900	29550	29550	29550	29550	0
55	20250205	182900	505752900	29550	29550	29550	29550	0
56	20250205	182800	505752900	29550	29550	29550	29550	0
57	20250205	182700	505752900	29550	29550	29550	29550	0
58	20250205	182600	505752900	29550	29550	29550	29550	0
59	20250205	182500	505752900	29550	29550	29550	29550	0
60	20250205	182400	505752900	29550	29550	29550	29550	0
61	20250205	182300	505752900	29550	29550	29550	29550	0
62	20250205	182200	505752900	29550	29550	29550	29550	173
63	20250205	182100	505752900	29550	29550	29550	29550	0
64	20250205	182000	505752900	29550	29550	29550	29550	0
65	20250205	181900	505752900	29550	29550	29550	29550	0
66	20250205	181800	505752900	29550	29550	29550	29550	0
67	20250205	181700	505752900	29550	29550	29550	29550	0
68	20250205	181600	505752900	29550	29550	29550	29550	0
69	20250205	181500	505752900	29550	29550	29550	29550	0
70	20250205	181400	505752900	29550	29550	29550	29550	0
71	20250205	181300	505752900	29550	29550	29550	29550	0
72	20250205	181200	505752900	29550	29550	29550	29550	0
73	20250205	181100	505752900	29550	29550	29550	29550	0
74	20250205	181000	505752900	29550	29550	29550	29550	0
75	20250205	180900	505752900	29550	29550	29550	29550	0
76	20250205	180800	505752900	29550	29550	29550	29550	0
77	20250205	180700	505752900	29550	29550	29550	29550	0
78	20250205	180600	505752900	29550	29550	29550	29550	0
79	20250205	180500	505752900	29550	29550	29550	29550	0
80	20250205	180400	505752900	29550	29550	29550	29550	0
81	20250205	180300	505752900	29550	29550	29550	29550	0
82	20250205	180200	505752900	29550	29550	29550	29550	0
83	20250205	180100	505752900	29550	29550	29550	29550	0
84	20250205	180000	505752900	29550	29550	29550	29550	0
85	20250205	175900	505752900	29550	29550	29550	29550	0
86	20250205	175800	505752900	29550	29550	29550	29550	0
87	20250205	175700	505752900	29550	29550	29550	29550	0
88	20250205	175600	505752900	29550	29550	29550	29550	0
89	20250205	175500	505752900	29550	29550	29550	29550	0
90	20250205	175400	505752900	29550	29550	29550	29550	0
91	20250205	175300	505752900	29550	29550	29550	29550	0
92	20250205	175200	505752900	29550	29550	29550	29550	173
93	20250205	175100	505752900	29550	29550	29550	29550	0
94	20250205	175000	505752900	29550	29550	29550	29550	0
95	20250205	174900	505752900	29550	29550	29550	29550	0
96	20250205	174800	505752900	29550	29550	29550	29550	0
97	20250205	174700	505752900	29550	29550	29550	29550	0
98	20250205	174600	505752900	29550	29550	29550	29550	0
99	20250205	174500	505752900	29550	29550	29550	29550	0
100	20250205	174400	505752900	29550	29550	29550	29550	0
101	20250205	174300	505752900	29550	29550	29550	29550	0
102	20250205	174200	505752900	29550	29550	29550	29550	0
103	20250205	174100	505752900	29550	29550	29550	29550	0
104	20250205	174000	505752900	29550	29550	29550	29550	0
105	20250205	173900	505752900	29550	29550	29550	29550	0
106	20250205	173800	505752900	29550	29550	29550	29550	0
107	20250205	173700	505752900	29550	29550	29550	29550	0
108	20250205	173600	505752900	29550	29550	29550	29550	0
109	20250205	173500	505752900	29550	29550	29550	29550	0
110	20250205	173400	505752900	29550	29550	29550	29550	0
111	20250205	173300	505752900	29550	29550	29550	29550	0
112	20250205	173200	505752900	29550	29550	29550	29550	0
113	20250205	173100	505752900	29550	29550	29550	29550	0
114	20250205	173000	505752900	29550	29550	29550	29550	0
115	20250205	172900	505752900	29550	29550	29550	29550	0
116	20250205	172800	505752900	29550	29550	29550	29550	0
117	20250205	172700	505752900	29550	29550	29550	29550	0
118	20250205	172600	505752900	29550	29550	29550	29550	0
119	20250205	172500	505752900	29550	29550	29550	29550	0
120	20250205	172400	505752900	29550	29550	29550	29550	0
121	20250205	172300	505752900	29550	29550	29550	29550	0
122	20250205	172200	505752900	29550	29550	29550	29550	173
123	20250205	172100	505752900	29550	29550	29550	29550	0
124	20250205	172000	505752900	29550	29550	29550	29550	0
125	20250205	171900	505752900	29550	29550	29550	29550	0
126	20250205	171800	505752900	29550	29550	29550	29550	0
127	20250205	171700	505752900	29550	29550	29550	29550	0
128	20250205	171600	505752900	29550	29550	29550	29550	0
129	20250205	171500	505752900	29550	29550	29550	29550	0
130	20250205	171400	505752900	29550	29550	29550	29550	0
131	20250205	171300	505752900	29550	29550	29550	29550	0
132	20250205	171200	505752900	29550	29550	29550	29550	0
133	20250205	171100	505752900	29550	29550	29550	29550	0
134	20250205	171000	505752900	29550	29550	29550	29550	0
135	20250205	170900	505752900	29550	29550	29550	29550	0
136	20250205	170800	505752900	29550	29550	29550	29550	0
137	20250205	170700	505752900	29550	29550	29550	29550	0
138	20250205	170600	505752900	29550	29550	29550	29550	0
139	20250205	170500	505752900	29550	29550	29550	29550	0
140	20250205	170400	505752900	29550	29550	29550	29550	0
141	20250205	170300	505752900	29550	29550	29550	29550	0
142	20250205	170200	505752900	29550	29550	29550	29550	0
143	20250205	170100	505752900	29550	29550	29550	29550	0
144	20250205	170000	505752900	29550	29550	29550	29550	0
145	20250205	165900	505752900	29550	29550	29550	29550	0
146	20250205	165800	505752900	29550	29550	29550	29550	0
147	20250205	165700	505752900	29550	29550	29550	29550	0
148	20250205	165600	505752900	29550	29550	29550	29550	0
149	20250205	165500	505752900	29550	29550	29550	29550	0
150	20250205	165400	505752900	29550	29550	29550	29550	0
151	20250205	165300	505752900	29550	29550	29550	29550	0
152	20250205	165200	505752900	29550	29550	29550	29550	173
153	20250205	165100	505752900	29550	29550	29550	29550	0
154	20250205	165000	505752900	29550	29550	29550	29550	0
155	20250205	164900	505752900	29550	29550	29550	29550	0
156	20250205	164800	505752900	29550	29550	29550	29550	0
157	20250205	164700	505752900	29550	29550	29550	29550	0
158	20250205	164600	505752900	29550	29550	29550	29550	0
159	20250205	164500	505752900	29550	29550	29550	29550	0
160	20250205	164400	505752900	29550	29550	29550	29550	0
161	20250205	164300	505752900	29550	29550	29550	29550	0
162	20250205	164200	505752900	29550	29550	29550	29550	0
163	20250205	164100	505752900	29550	29550	29550	29550	0
164	20250205	164000	505752900	29550	29550	29550	29550	0
165	20250205	163900	505752900	29550	29550	29550	29550	0
166	20250205	163800	505752900	29550	29550	29550	29550	0
167	20250205	163700	505752900	29550	29550	29550	29550	0
168	20250205	163600	505752900	29550	29550	29550	29550	0
169	20250205	163500	505752900	29550	29550	29550	29550	0
170	20250205	163400	505752900	29550	29550	29550	29550	0
171	20250205	163300	505752900	29550	29550	29550	29550	0
172	20250205	163200	505752900	29550	29550	29550	29550	0
173	20250205	163100	505752900	29550	29550	29550	29550	0
174	20250205	163000	505752900	29550	29550	29550	29550	0
175	20250205	162900	505752900	29550	29550	29550	29550	0
176	20250205	162800	505752900	29550	29550	29550	29550	0
177	20250205	162700	505752900	29550	29550	29550	29550	0
178	20250205	162600	505752900	29550	29550	29550	29550	0
179	20250205	162500	505752900	29550	29550	29550	29550	0
180	20250205	162400	505752900	29550	29550	29550	29550	0
181	20250205	162300	505752900	29550	29550	29550	29550	0
182	20250205	162200	505752900	29550	29550	29550	29550	173
183	20250205	162100	505752900	29550	29550	29550	29550	0
184	20250205	162000	505752900	29550	29550	29550	29550	0
185	20250205	161900	505752900	29550	29550	29550	29550	0
186	20250205	161800	505752900	29550	29550	29550	29550	0
187	20250205	161700	505752900	29550	29550	29550	29550	0
188	20250205	161600	505752900	29550	29550	29550	29550	0
189	20250205	161500	505752900	29550	29550	29550	29550	0
190	20250205	161400	505752900	29550	29550	29550	29550	0
191	20250205	161300	505752900	29550	29550	29550	29550	0
192	20250205	161200	505752900	29550	29550	29550	29550	0
193	20250205	161100	505752900	29550	29550	29550	29550	0
194	20250205	161000	505752900	29550	29550	29550	29550	0
195	20250205	160900	505752900	29550	29550	29550	29550	0
196	20250205	160800	505752900	29550	29550	29550	29550	0
197	20250205	160700	505752900	29550	29550	29550	29550	0
198	20250205	160600	505752900	29550	29550	29550	29550	0
199	20250205	160500	505752900	29550	29550	29550	29550	0
200	20250205	160400	505752900	29550	29550	29550	29550	0
201	20250205	160300	505752900	29550	29550	29550	29550	0
202	20250205	160200	505752900	29550	29550	29550	29550	0
203	20250205	160100	505752900	29550	29550	29550	29550	0
204	20250205	160000	505752900	29550	29550	29550	29550	0
205	20250205	155900	505752900	29550	29550	29550	29550	0
206	20250205	155800	505752900	29550	29550	29550	29550	0
207	20250205	155700	505752900	29550	29550	29550	29550	0
208	20250205	155600	505752900	29550	29550	29550	29550	0
209	20250205	155500	505752900	29550	29550	29550	29550	0
210	20250205	155400	505752900	29550	29550	29550	29550	0
211	20250205	155300	505752900	29550	29550	29550	29550	0
212	20250205	155200	505752900	29550	29550	29550	29550	173
213	20250205	155100	505752900	29550	29550	29550	29550	0
214	20250205	155000	505752900	29550	29550	29550	29550	0
215	20250205	154900	505752900	29550	29550	29550	29550	0
216	20250205	154800	505752900	29550	29550	29550	29550	0
217	20250205	154700	505752900	29550	29550	29550	29550	0
218	20250205	154600	505752900	29550	29550	29550	29550	0
219	20250205	154500	505752900	29550	29550	29550	29550	0
220	20250205	154400	505752900	29550	29550	29550	29550	0
221	20250205	154300	505752900	29550	29550	29550	29550	0
222	20250205	154200	505752900	29550	29550	29550	29550	0
223	20250205	154100	505752900	29550	29550	29550	29550	0
224	20250205	154000	505752900	29550	29550	29550	29550	0
225	20250205	153900	505752900	29550	29550	29550	29550	0
226	20250205	153800	505752900	29550	29550	29550	29550	0
227	20250205	153700	505752900	29550	29550	29550	29550	0
228	20250205	153600	505752900	29550	29550	29550	29550	0
229	20250205	153500	505752900	29550	29550	29550	29550	0
230	20250205	153400	505752900	29550	29550	29550	29550	0
231	20250205	153300	505752900	29550	29550	29550	29550	0
232	20250205	153200	505752900	29550	29550	29550	29550	0
233	20250205	153100	505752900	29550	29550	29550	29550	0
234	20250205	153000	505752900	29550	29550	29550	29550	173
235	20250205	152900	500640750	29450	29450	29450	29450	0
236	20250205	152800	500640750	29450	29450	29450	29450	0
237	20250205	152700	500640750	29450	29450	29450	29450	0
238	20250205	152600	500640750	29450	29450	29450	29450	0
239	20250205	152500	500640750	29450	29450	29450	29450	0
240	20250205	152400	500640750	29450	29450	29450	29450	0
241	20250205	152300	500640750	29450	29450	29450	29450	0
242	20250205	152200	500640750	29450	29450	29450	29450	0
243	20250205	152100	500640750	29450	29450	29450	29450	0
244	20250205	152000	500640750	29450	29450	29450	29450	0
245	20250205	151900	500640750	29450	29450	29450	29450	11
246	20250205	151800	500316800	29500	29500	29500	29350	76
247	20250205	151700	498083800	29350	29350	29350	29350	5
248	20250205	151600	497937050	29350	29350	29350	29350	0
249	20250205	151500	497937050	29350	29350	29350	29350	1
250	20250205	151400	497907700	29500	29450	29500	29450	20
251	20250205	151300	497318200	29400	29400	29400	29400	175
252	20250205	151200	492173200	29400	29400	29400	29400	1
253	20250205	151100	492143800	29300	29300	29300	29300	0
254	20250205	151000	492143800	29300	29300	29300	29300	0
255	20250205	150900	492143800	29300	29300	29300	29300	0
256	20250205	150800	492143800	29300	29300	29300	29300	0
257	20250205	150700	492143800	29300	29300	29300	29300	0
258	20250205	150600	492143800	29300	29300	29300	29300	0
259	20250205	150500	492143800	29300	29300	29300	29300	0
260	20250205	150400	492143800	29300	29300	29300	29300	0
261	20250205	150300	492143800	29300	29300	29300	29300	0
262	20250205	150200	492143800	29300	29300	29300	29300	0
263	20250205	150100	492143800	29300	29300	29300	29300	0
264	20250205	150000	492143800	29300	29300	29300	29300	0
265	20250205	145900	492143800	29300	29450	29450	29300	227
266	20250205	145800	485475550	29450	29450	29650	29450	101
267	20250205	145700	482497300	29650	29650	29650	29650	19
268	20250205	145600	481933950	29650	29600	29650	29600	37
269	20250205	145500	480837750	29600	29500	29600	29500	28
270	20250205	145400	480010050	29500	29600	29600	29500	47
271	20250205	145300	478620150	29500	29500	29500	29500	24
272	20250205	145200	477912150	29500	29450	29500	29450	52
273	20250205	145100	476379900	29500	29600	29600	29450	64
274	20250205	145000	474490350	29600	29600	29600	29500	45
275	20250205	144900	473159350	29500	29600	29600	29500	52
276	20250205	144800	471620250	29600	29500	29600	29500	67
277	20250205	144700	469642050	29650	29600	29650	29600	89
278	20250205	144600	467003550	29550	29600	29600	29550	394
279	20250205	144500	455357750	29550	29500	29550	29500	338
280	20250205	144400	445369950	29500	29550	29550	29500	53
281	20250205	144300	443804750	29500	29550	29550	29500	77
282	20250205	144200	441532400	29550	29500	29550	29500	95
283	20250205	144100	438728150	29500	29500	29500	29500	524
284	20250205	144000	423270150	29500	29500	29500	29500	34
285	20250205	143900	422267150	29500	29500	29500	29500	35
286	20250205	143800	421234650	29500	29450	29500	29450	33
287	20250205	143700	420261650	29450	29450	29500	29450	22
288	20250205	143600	419613700	29450	29500	29500	29400	17
289	20250205	143500	419113050	29450	29400	29500	29400	762
290	20250205	143400	396672100	29400	29400	29400	29400	33
291	20250205	143300	395701900	29400	29400	29450	29400	807
292	20250205	143200	371967700	29400	29250	29450	29250	1511
293	20250205	143100	327625850	29200	29200	29200	29200	1
294	20250205	143000	327596650	29200	29200	29200	29150	59
295	20250205	142900	325875800	29150	29150	29150	29150	2
296	20250205	142800	325817500	29250	29250	29250	29250	35
297	20250205	142700	324793750	29250	29200	29250	29200	212
298	20250205	142600	318597850	29200	29200	29200	29200	0
299	20250205	142500	318597850	29200	29200	29200	29200	0
300	20250205	142400	318597850	29200	29150	29200	29150	51
301	20250205	142300	317108700	29200	29200	29200	29200	0
302	20250205	142200	317108700	29200	29200	29200	29200	0
303	20250205	142100	317108700	29200	29200	29200	29200	0
304	20250205	142000	317108700	29200	29200	29200	29200	0
305	20250205	141900	317108700	29200	29200	29200	29200	0
306	20250205	141800	317108700	29200	29200	29200	29200	65
307	20250205	141700	315210700	29200	29200	29200	29200	0
308	20250205	141600	315210700	29200	29200	29200	29200	35
309	20250205	141500	314188700	29200	29200	29200	29200	0
310	20250205	141400	314188700	29200	29200	29200	29200	50
311	20250205	141300	312728700	29150	29200	29200	29150	600
312	20250205	141200	295233950	29250	29250	29250	29250	0
313	20250205	141100	295233950	29250	29250	29250	29250	0
314	20250205	141000	295233950	29250	29250	29250	29250	0
315	20250205	140900	295233950	29250	29250	29250	29250	0
316	20250205	140800	295233950	29250	29250	29250	29250	0
317	20250205	140700	295233950	29250	29250	29250	29250	37
318	20250205	140600	294151700	29250	29250	29250	29250	0
319	20250205	140500	294151700	29250	29250	29250	29250	572
320	20250205	140400	277420700	29200	29200	29200	29200	0
321	20250205	140300	277420700	29200	29200	29200	29200	0
322	20250205	140200	277420700	29200	29200	29200	29200	0
323	20250205	140100	277420700	29200	29200	29200	29200	0
324	20250205	140000	277420700	29200	29200	29200	29200	0
325	20250205	135900	277420700	29200	29200	29200	29200	0
326	20250205	135800	277420700	29200	29200	29200	29200	50
327	20250205	135700	275960700	29150	29150	29150	29150	0
328	20250205	135600	275960700	29150	29150	29150	29150	0
329	20250205	135500	275960700	29150	29150	29150	29150	0
330	20250205	135400	275960700	29150	29150	29150	29150	0
331	20250205	135300	275960700	29150	29200	29200	29150	17
332	20250205	135200	275465100	29200	29200	29200	29200	0
333	20250205	135100	275465100	29200	29200	29200	29200	297
334	20250205	135000	266792700	29200	29200	29200	29200	0
335	20250205	134900	266792700	29200	29200	29200	29200	17
336	20250205	134800	266296300	29200	29200	29200	29200	0
337	20250205	134700	266296300	29200	29200	29200	29200	0
338	20250205	134600	266296300	29200	29200	29200	29200	0
339	20250205	134500	266296300	29200	29200	29200	29200	0
340	20250205	134400	266296300	29200	29200	29200	29200	0
341	20250205	134300	266296300	29200	29200	29200	29200	0
342	20250205	134200	266296300	29200	29200	29200	29200	0
343	20250205	134100	266296300	29200	29200	29200	29200	10
344	20250205	134000	266004300	29200	29200	29200	29200	0
345	20250205	133900	266004300	29200	29200	29200	29200	2
346	20250205	133800	265945900	29200	29200	29200	29200	0
347	20250205	133700	265945900	29200	29200	29200	29200	0
348	20250205	133600	265945900	29200	29200	29200	29200	0
349	20250205	133500	265945900	29200	29200	29200	29200	0
350	20250205	133400	265945900	29200	29200	29200	29200	0
351	20250205	133300	265945900	29200	29200	29200	29200	0
352	20250205	133200	265945900	29200	29200	29200	29200	0
353	20250205	133100	265945900	29200	29200	29200	29200	0
354	20250205	133000	265945900	29200	29200	29200	29200	0
355	20250205	132900	265945900	29200	29200	29200	29200	0
356	20250205	132800	265945900	29200	29200	29200	29200	0
357	20250205	132700	265945900	29200	29200	29200	29200	0
358	20250205	132600	265945900	29200	29200	29200	29200	0
359	20250205	132500	265945900	29200	29200	29200	29200	0
360	20250205	132400	265945900	29200	29200	29200	29200	0
361	20250205	132300	265945900	29200	29200	29200	29200	0
362	20250205	132200	265945900	29200	29200	29200	29200	0
363	20250205	132100	265945900	29200	29200	29200	29200	0
364	20250205	132000	265945900	29200	29200	29200	29200	0
365	20250205	131900	265945900	29200	29200	29200	29200	67
366	20250205	131800	263989500	29200	29200	29200	29200	0
367	20250205	131700	263989500	29200	29200	29200	29200	0
368	20250205	131600	263989500	29200	29200	29200	29200	0
369	20250205	131500	263989500	29200	29200	29200	29200	0
370	20250205	131400	263989500	29200	29200	29200	29200	20
371	20250205	131300	263405500	29200	29200	29200	29200	1
372	20250205	131200	263376300	29200	29200	29200	29200	0
373	20250205	131100	263376300	29200	29200	29200	29200	0
374	20250205	131000	263376300	29200	29200	29200	29200	0
375	20250205	130900	263376300	29200	29200	29200	29200	0
376	20250205	130800	263376300	29200	29200	29200	29200	0
377	20250205	130700	263376300	29200	29200	29200	29200	0
378	20250205	130600	263376300	29200	29200	29200	29200	0
379	20250205	130500	263376300	29200	29200	29200	29200	0
380	20250205	130400	263376300	29200	29200	29200	29200	0
381	20250205	130300	263376300	29200	29200	29200	29200	0
382	20250205	130200	263376300	29200	29200	29200	29200	50
383	20250205	130100	261916300	29200	29150	29200	29150	150
384	20250205	130000	257541300	29150	29150	29150	29150	4
385	20250205	125900	257424700	29150	29150	29150	29150	0
386	20250205	125800	257424700	29150	29200	29250	29150	154
387	20250205	125700	252928000	29150	29150	29150	29150	3
388	20250205	125600	252840550	29150	29150	29150	29150	4
389	20250205	125500	252723950	29150	29150	29150	29150	4
390	20250205	125400	252607350	29150	29150	29150	29150	3
391	20250205	125300	252519900	29150	29150	29150	29150	0
392	20250205	125200	252519900	29150	29150	29150	29150	4
393	20250205	125100	252403300	29150	29150	29150	29150	3
394	20250205	125000	252315850	29150	29150	29150	29150	4
395	20250205	124900	252199250	29150	29150	29150	29150	4
396	20250205	124800	252082650	29150	29150	29150	29150	3
397	20250205	124700	251995200	29150	29150	29150	29150	4
398	20250205	124600	251878600	29150	29150	29150	29150	0
399	20250205	124500	251878600	29150	29150	29150	29150	3
400	20250205	124400	251791150	29150	29150	29150	29150	4
401	20250205	124300	251674550	29150	29150	29150	29150	4
402	20250205	124200	251557950	29150	29150	29150	29150	3
403	20250205	124100	251470500	29150	29150	29150	29150	4
404	20250205	124000	251353900	29150	29200	29200	29150	30
405	20250205	123900	250478900	29150	29150	29150	29150	3
406	20250205	123800	250391450	29150	29150	29150	29150	4
407	20250205	123700	250274850	29200	29200	29200	29150	403
408	20250205	123600	238507450	29200	29200	29200	29200	3
409	20250205	123500	238419850	29200	29200	29200	29200	4
410	20250205	123400	238303050	29200	29200	29200	29200	3
411	20250205	123300	238215450	29200	29200	29200	29200	0
412	20250205	123200	238215450	29200	29200	29200	29200	4
413	20250205	123100	238098650	29200	29200	29200	29200	4
414	20250205	123000	237981850	29200	29200	29200	29200	3
415	20250205	122900	237894250	29200	29200	29200	29200	4
416	20250205	122800	237777450	29200	29200	29200	29200	3
417	20250205	122700	237689850	29200	29200	29200	29200	0
418	20250205	122600	237689850	29200	29200	29200	29200	4
419	20250205	122500	237573050	29200	29200	29200	29200	14
420	20250205	122400	237164250	29200	29300	29300	29200	5
421	20250205	122300	237018050	29200	29200	29200	29200	4
422	20250205	122200	236901250	29300	29200	29300	29200	4
423	20250205	122100	236784350	29200	29200	29200	29200	4
424	20250205	122000	236667550	29200	29200	29200	29200	0
425	20250205	121900	236667550	29200	29200	29200	29200	9
426	20250205	121800	236404750	29200	29200	29200	29200	3
427	20250205	121700	236317150	29200	29200	29200	29200	5
428	20250205	121600	236171150	29200	29200	29200	29200	3
429	20250205	121500	236083550	29200	29200	29300	29200	59
430	20250205	121400	234355450	29250	29250	29250	29250	150
431	20250205	121300	229967950	29250	29250	29250	29250	9
432	20250205	121200	229704700	29250	29300	29300	29250	43
433	20250205	121100	228444950	29200	29200	29200	29200	6
434	20250205	121000	228269750	29200	29200	29200	29200	3
435	20250205	120900	228182150	29200	29200	29200	29200	4
436	20250205	120800	228065350	29200	29250	29250	29200	4
437	20250205	120700	227948500	29200	29200	29200	29200	0
438	20250205	120600	227948500	29200	29300	29300	29200	4
439	20250205	120500	227831600	29250	29250	29250	29250	4
440	20250205	120400	227714600	29250	29250	29250	29250	3
441	20250205	120300	227626850	29250	29250	29250	29250	16
442	20250205	120200	227158850	29200	29200	29200	29200	4
443	20250205	120100	227042050	29200	29200	29200	29200	23
444	20250205	120000	226370450	29300	29300	29300	29200	144
445	20250205	115900	222151550	29200	29200	29200	29200	4
446	20250205	115800	222034750	29200	29200	29200	29200	3
447	20250205	115700	221947150	29200	29200	29200	29200	4
448	20250205	115600	221830350	29300	29200	29300	29200	106
449	20250205	115500	218724950	29250	29200	29250	29200	104
450	20250205	115400	215683150	29200	29200	29200	29200	0
451	20250205	115300	215683150	29200	29200	29200	29200	4
452	20250205	115200	215566350	29200	29200	29200	29200	3
453	20250205	115100	215478750	29200	29200	29200	29200	4
454	20250205	115000	215361950	29200	29200	29200	29200	4
455	20250205	114900	215245150	29200	29200	29200	29200	3
456	20250205	114800	215157550	29200	29200	29200	29200	0
457	20250205	114700	215157550	29200	29200	29200	29200	4
458	20250205	114600	215040750	29250	29250	29250	29250	3
459	20250205	114500	214953000	29200	29200	29200	29200	104
460	20250205	114400	211916200	29300	29200	29300	29200	21
461	20250205	114300	211301300	29200	29300	29300	29200	37
462	20250205	114200	210217500	29250	29250	29250	29250	4
463	20250205	114100	210100500	29200	29200	29200	29200	0
464	20250205	114000	210100500	29200	29200	29200	29200	3
465	20250205	113900	210012900	29200	29200	29200	29200	4
466	20250205	113800	209896100	29200	29200	29200	29200	4
467	20250205	113700	209779300	29200	29200	29200	29200	7
468	20250205	113600	209574900	29200	29200	29200	29200	4
469	20250205	113500	209458100	29200	29200	29200	29200	3
470	20250205	113400	209370500	29200	29200	29200	29200	0
471	20250205	113300	209370500	29200	29200	29200	29200	4
472	20250205	113200	209253700	29200	29200	29200	29200	4
473	20250205	113100	209136900	29200	29200	29200	29200	3
474	20250205	113000	209049300	29300	29200	29300	29200	204
475	20250205	112900	203072500	29200	29200	29200	29200	4
476	20250205	112800	202955700	29200	29200	29200	29200	0
477	20250205	112700	202955700	29200	29200	29200	29200	7
478	20250205	112600	202751300	29200	29200	29200	29200	4
479	20250205	112500	202634500	29200	29200	29200	29200	3
480	20250205	112400	202546900	29200	29200	29200	29200	4
481	20250205	112300	202430100	29200	29200	29200	29200	4
482	20250205	112200	202313300	29200	29200	29200	29200	3
483	20250205	112100	202225700	29200	29200	29200	29200	0
484	20250205	112000	202225700	29200	29200	29250	29200	118
485	20250205	111900	198775100	29200	29200	29200	29200	3
486	20250205	111800	198687500	29250	29250	29250	29250	25
487	20250205	111700	197956250	29250	29250	29250	29250	4
488	20250205	111600	197839250	29200	29200	29200	29200	3
489	20250205	111500	197751650	29250	29250	29250	29250	50
490	20250205	111400	196289150	29150	29250	29250	29150	160
491	20250205	111300	191609550	29200	29200	29250	29200	1436
492	20250205	111200	149671150	29150	29150	29150	29150	4
493	20250205	111100	149554550	29150	29150	29150	29150	4
494	20250205	111000	149437950	29150	29150	29150	29150	3
495	20250205	110900	149350500	29150	29150	29150	29150	4
496	20250205	110800	149233900	29150	29150	29150	29150	50
497	20250205	110700	147776400	29200	29150	29200	29100	45
498	20250205	110600	146464350	29150	29100	29150	29100	5
499	20250205	110500	146318800	29100	29100	29100	29100	4
500	20250205	110400	146202400	29100	29100	29100	29100	3
501	20250205	110300	146115100	29100	29100	29100	29100	4
502	20250205	110200	145998700	29150	29150	29150	29150	19
503	20250205	110100	145444850	29100	29100	29100	29100	3
504	20250205	110000	145357550	29100	29150	29150	29100	9
505	20250205	105900	145095400	29150	29150	29150	29100	14
506	20250205	105800	144687500	29100	29100	29100	29100	3
507	20250205	105700	144600200	29100	29100	29100	29100	4
508	20250205	105600	144483800	29100	29100	29100	29100	3
509	20250205	105500	144396500	29100	29100	29100	29100	1
510	20250205	105400	144367400	29100	29100	29100	29100	4
511	20250205	105300	144251000	29200	29100	29200	29100	14
512	20250205	105200	143842600	29100	29150	29150	29100	39
513	20250205	105100	142705900	29100	29100	29100	29100	4
514	20250205	105000	142589500	29100	29100	29100	29100	8
515	20250205	104900	142356700	29100	29100	29100	29100	0
516	20250205	104800	142356700	29100	29100	29100	29100	4
517	20250205	104700	142240300	29050	29050	29050	29050	4
518	20250205	104600	142124100	29050	29050	29050	29050	3
519	20250205	104500	142036950	29050	29050	29050	29050	4
520	20250205	104400	141920750	29050	29050	29050	29050	3
521	20250205	104300	141833600	29050	29050	29050	29050	4
522	20250205	104200	141717400	29100	29100	29100	29100	1
523	20250205	104100	141688300	29100	29100	29100	29100	4
524	20250205	104000	141571900	29050	29050	29050	29050	3
525	20250205	103900	141484750	29200	29150	29200	29050	282
526	20250205	103800	133276450	29150	29150	29150	29150	3
527	20250205	103700	133189000	29150	29150	29150	29150	4
528	20250205	103600	133072400	29200	29200	29200	29200	25
529	20250205	103500	132342400	29100	29200	29200	29100	281
530	20250205	103400	124137600	29200	29200	29200	29100	65
531	20250205	103300	122239900	29100	29100	29100	29100	4
532	20250205	103200	122123500	29100	29150	29150	29100	4
533	20250205	103100	122007050	29100	29100	29100	29100	4
534	20250205	103000	121890650	29100	29100	29100	29100	4
535	20250205	102900	121774250	29100	29100	29100	29100	0
536	20250205	102800	121774250	29100	29100	29100	29100	3
537	20250205	102700	121686950	29100	29100	29100	29100	4
538	20250205	102600	121570550	29100	29100	29100	29100	3
539	20250205	102500	121483250	29100	29100	29100	29100	4
540	20250205	102400	121366850	29100	29100	29100	29100	4
541	20250205	102300	121250450	29100	29100	29100	29100	0
542	20250205	102200	121250450	29100	29100	29100	29100	4
543	20250205	102100	121134050	29100	29100	29100	29100	3
544	20250205	102000	121046750	29150	29050	29150	29050	9
545	20250205	101900	120785200	29050	29050	29050	29050	4
546	20250205	101800	120669000	29050	29050	29050	29050	4
547	20250205	101700	120552800	29150	29150	29150	29150	2
548	20250205	101600	120494500	29150	29150	29150	29150	20
549	20250205	101500	119911500	29050	29050	29050	29050	4
550	20250205	101400	119795300	29050	29050	29050	29050	3
551	20250205	101300	119708150	29050	29050	29050	29050	4
552	20250205	101200	119591950	29050	29050	29050	29050	5
553	20250205	101100	119446700	29050	29050	29050	29050	3
554	20250205	101000	119359550	29050	29050	29050	29050	1
555	20250205	100900	119330500	29050	29050	29050	29050	4
556	20250205	100800	119214300	29050	29050	29050	29050	3
557	20250205	100700	119127150	29050	29050	29050	29050	4
558	20250205	100600	119010950	29050	29050	29050	29050	4
559	20250205	100500	118894750	29100	29100	29100	29100	3
560	20250205	100400	118807450	29100	29100	29100	29100	24
561	20250205	100300	118109050	29150	29150	29150	29150	0
562	20250205	100200	118109050	29150	29150	29150	29150	100
563	20250205	100100	115194050	29150	29150	29150	29150	580
564	20250205	100000	98287050	29150	29200	29200	29150	153
565	20250205	095900	93826700	29200	29200	29200	29200	107
566	20250205	095800	90702300	29150	29150	29150	29150	11
567	20250205	095700	90381650	29150	29200	29200	29150	44
568	20250205	095600	89098300	29200	29200	29200	29200	26
569	20250205	095500	88339100	29200	29200	29200	29200	15
570	20250205	095400	87901100	29200	29200	29200	29200	14
571	20250205	095300	87492300	29150	29200	29200	29150	216
572	20250205	095200	81185550	29200	29200	29200	29150	17
573	20250205	095100	80689200	29200	29200	29200	29200	14
574	20250205	095000	80280400	29200	29200	29200	29200	7
575	20250205	094900	80076000	29200	29200	29200	29200	7
576	20250205	094800	79871600	29150	29200	29200	29150	57
577	20250205	094700	78209700	29200	29150	29200	29150	52
578	20250205	094600	76693800	29150	29150	29150	29150	29
579	20250205	094500	75848450	29150	29150	29150	29150	14
580	20250205	094400	75440350	29150	29150	29150	29150	17
581	20250205	094300	74944800	29150	29150	29150	29150	15
582	20250205	094200	74507550	29150	29150	29150	29150	25
583	20250205	094100	73778800	29150	29150	29150	29150	7
584	20250205	094000	73574750	29150	29150	29150	29150	14
585	20250205	093900	73166650	29150	29150	29150	29150	15
586	20250205	093800	72729400	29100	29150	29150	29100	13
587	20250205	093700	72350750	29150	29150	29150	29150	14
588	20250205	093600	71942650	29150	29150	29150	29150	14
589	20250205	093500	71534550	29100	29100	29100	29100	5
590	20250205	093400	71389050	29100	29100	29150	29100	58
591	20250205	093300	69700900	29100	29150	29150	29100	25
592	20250205	093200	68972700	29150	29150	29150	29150	12
593	20250205	093100	68622900	29150	29100	29150	29100	13
594	20250205	093000	68244250	29100	29200	29200	29100	120
595	20250205	092900	64751100	29150	29150	29150	29150	218
596	20250205	092800	58396400	29150	29150	29150	29150	14
597	20250205	092700	57988300	29150	29150	29150	29150	14
598	20250205	092600	57580200	29150	29150	29150	29150	7
599	20250205	092500	57376150	29150	29150	29150	29150	514
600	20250205	092400	42393050	29150	29150	29150	29150	14
601	20250205	092300	41984950	29150	29150	29150	29150	13
602	20250205	092200	41606000	29150	29100	29150	29100	22
603	20250205	092100	40965100	29100	29100	29100	29100	23
604	20250205	092000	40295800	29000	29150	29150	29000	307
605	20250205	091900	31384000	29150	29150	29150	29150	14
606	20250205	091800	30975900	29150	29150	29150	29150	16
607	20250205	091700	30509500	29150	29150	29150	29150	7
608	20250205	091600	30305450	29150	29150	29150	29150	14
609	20250205	091500	29897350	29150	29150	29150	29150	14
610	20250205	091400	29489250	29150	29100	29150	29100	10
611	20250205	091300	29197900	29150	29150	29150	29150	14
612	20250205	091200	28789800	29150	29150	29150	29150	14
613	20250205	091100	28381700	29150	29150	29150	29150	8
614	20250205	091000	28148500	29150	29100	29150	29100	17
615	20250205	090900	27653450	29100	29100	29100	29100	14
616	20250205	090800	27246050	29100	29100	29100	29100	14
617	20250205	090700	26838650	29050	29100	29100	29000	158
618	20250205	090600	22254950	29100	29150	29150	29100	15
619	20250205	090500	21818100	29100	29100	29100	29100	57
620	20250205	090400	20159400	29150	29150	29150	29100	11
621	20250205	090300	19838800	29150	29150	29150	29150	167
622	20250205	090200	14970750	29150	29150	29150	29150	78
623	20250205	090100	12697050	29150	29150	29150	29100	26
624	20250205	090000	11939550	29050	29050	29050	29050	411