KissMeData/037710/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	192300	146409300	29550	29550	29550	29550	132
3	20250207	192200	146409300	29550	29550	29550	29550	0
4	20250207	192100	146409300	29550	29550	29550	29550	0
5	20250207	192000	146409300	29550	29550	29550	29550	0
6	20250207	191900	146409300	29550	29550	29550	29550	0
7	20250207	191800	146409300	29550	29550	29550	29550	0
8	20250207	191700	146409300	29550	29550	29550	29550	0
9	20250207	191600	146409300	29550	29550	29550	29550	0
10	20250207	191500	146409300	29550	29550	29550	29550	0
11	20250207	191400	146409300	29550	29550	29550	29550	0
12	20250207	191300	146409300	29550	29550	29550	29550	0
13	20250207	191200	146409300	29550	29550	29550	29550	0
14	20250207	191100	146409300	29550	29550	29550	29550	0
15	20250207	191000	146409300	29550	29550	29550	29550	0
16	20250207	190900	146409300	29550	29550	29550	29550	0
17	20250207	190800	146409300	29550	29550	29550	29550	0
18	20250207	190700	146409300	29550	29550	29550	29550	0
19	20250207	190600	146409300	29550	29550	29550	29550	0
20	20250207	190500	146409300	29550	29550	29550	29550	0
21	20250207	190400	146409300	29550	29550	29550	29550	0
22	20250207	190300	146409300	29550	29550	29550	29550	0
23	20250207	190200	146409300	29550	29550	29550	29550	0
24	20250207	190100	146409300	29550	29550	29550	29550	0
25	20250207	190000	146409300	29550	29550	29550	29550	0
26	20250207	185900	146409300	29550	29550	29550	29550	0
27	20250207	185800	146409300	29550	29550	29550	29550	0
28	20250207	185700	146409300	29550	29550	29550	29550	0
29	20250207	185600	146409300	29550	29550	29550	29550	0
30	20250207	185500	146409300	29550	29550	29550	29550	0
31	20250207	185400	146409300	29550	29550	29550	29550	0
32	20250207	185300	146409300	29550	29550	29550	29550	132
33	20250207	185200	146409300	29550	29550	29550	29550	0
34	20250207	185100	146409300	29550	29550	29550	29550	0
35	20250207	185000	146409300	29550	29550	29550	29550	0
36	20250207	184900	146409300	29550	29550	29550	29550	0
37	20250207	184800	146409300	29550	29550	29550	29550	0
38	20250207	184700	146409300	29550	29550	29550	29550	0
39	20250207	184600	146409300	29550	29550	29550	29550	0
40	20250207	184500	146409300	29550	29550	29550	29550	0
41	20250207	184400	146409300	29550	29550	29550	29550	0
42	20250207	184300	146409300	29550	29550	29550	29550	0
43	20250207	184200	146409300	29550	29550	29550	29550	0
44	20250207	184100	146409300	29550	29550	29550	29550	0
45	20250207	184000	146409300	29550	29550	29550	29550	0
46	20250207	183900	146409300	29550	29550	29550	29550	0
47	20250207	183800	146409300	29550	29550	29550	29550	0
48	20250207	183700	146409300	29550	29550	29550	29550	0
49	20250207	183600	146409300	29550	29550	29550	29550	0
50	20250207	183500	146409300	29550	29550	29550	29550	0
51	20250207	183400	146409300	29550	29550	29550	29550	0
52	20250207	183300	146409300	29550	29550	29550	29550	0
53	20250207	183200	146409300	29550	29550	29550	29550	0
54	20250207	183100	146409300	29550	29550	29550	29550	0
55	20250207	183000	146409300	29550	29550	29550	29550	0
56	20250207	182900	146409300	29550	29550	29550	29550	0
57	20250207	182800	146409300	29550	29550	29550	29550	0
58	20250207	182700	146409300	29550	29550	29550	29550	0
59	20250207	182600	146409300	29550	29550	29550	29550	0
60	20250207	182500	146409300	29550	29550	29550	29550	0
61	20250207	182400	146409300	29550	29550	29550	29550	0
62	20250207	182300	146409300	29550	29550	29550	29550	132
63	20250207	182200	146409300	29550	29550	29550	29550	0
64	20250207	182100	146409300	29550	29550	29550	29550	0
65	20250207	182000	146409300	29550	29550	29550	29550	0
66	20250207	181900	146409300	29550	29550	29550	29550	0
67	20250207	181800	146409300	29550	29550	29550	29550	0
68	20250207	181700	146409300	29550	29550	29550	29550	0
69	20250207	181600	146409300	29550	29550	29550	29550	0
70	20250207	181500	146409300	29550	29550	29550	29550	0
71	20250207	181400	146409300	29550	29550	29550	29550	0
72	20250207	181300	146409300	29550	29550	29550	29550	0
73	20250207	181200	146409300	29550	29550	29550	29550	0
74	20250207	181100	146409300	29550	29550	29550	29550	0
75	20250207	181000	146409300	29550	29550	29550	29550	0
76	20250207	180900	146409300	29550	29550	29550	29550	0
77	20250207	180800	146409300	29550	29550	29550	29550	0
78	20250207	180700	146409300	29550	29550	29550	29550	0
79	20250207	180600	146409300	29550	29550	29550	29550	0
80	20250207	180500	146409300	29550	29550	29550	29550	0
81	20250207	180400	146409300	29550	29550	29550	29550	0
82	20250207	180300	146409300	29550	29550	29550	29550	0
83	20250207	180200	146409300	29550	29550	29550	29550	0
84	20250207	180100	146409300	29550	29550	29550	29550	0
85	20250207	180000	146409300	29550	29550	29550	29550	0
86	20250207	175900	146409300	29550	29550	29550	29550	0
87	20250207	175800	146409300	29550	29550	29550	29550	0
88	20250207	175700	146409300	29550	29550	29550	29550	0
89	20250207	175600	146409300	29550	29550	29550	29550	0
90	20250207	175500	146409300	29550	29550	29550	29550	0
91	20250207	175400	146409300	29550	29550	29550	29550	0
92	20250207	175300	146409300	29550	29550	29550	29550	132
93	20250207	175200	146409300	29550	29550	29550	29550	0
94	20250207	175100	146409300	29550	29550	29550	29550	0
95	20250207	175000	146409300	29550	29550	29550	29550	0
96	20250207	174900	146409300	29550	29550	29550	29550	0
97	20250207	174800	146409300	29550	29550	29550	29550	0
98	20250207	174700	146409300	29550	29550	29550	29550	0
99	20250207	174600	146409300	29550	29550	29550	29550	0
100	20250207	174500	146409300	29550	29550	29550	29550	0
101	20250207	174400	146409300	29550	29550	29550	29550	0
102	20250207	174300	146409300	29550	29550	29550	29550	0
103	20250207	174200	146409300	29550	29550	29550	29550	0
104	20250207	174100	146409300	29550	29550	29550	29550	0
105	20250207	174000	146409300	29550	29550	29550	29550	0
106	20250207	173900	146409300	29550	29550	29550	29550	0
107	20250207	173800	146409300	29550	29550	29550	29550	0
108	20250207	173700	146409300	29550	29550	29550	29550	0
109	20250207	173600	146409300	29550	29550	29550	29550	0
110	20250207	173500	146409300	29550	29550	29550	29550	0
111	20250207	173400	146409300	29550	29550	29550	29550	0
112	20250207	173300	146409300	29550	29550	29550	29550	0
113	20250207	173200	146409300	29550	29550	29550	29550	0
114	20250207	173100	146409300	29550	29550	29550	29550	0
115	20250207	173000	146409300	29550	29550	29550	29550	0
116	20250207	172900	146409300	29550	29550	29550	29550	0
117	20250207	172800	146409300	29550	29550	29550	29550	0
118	20250207	172700	146409300	29550	29550	29550	29550	0
119	20250207	172600	146409300	29550	29550	29550	29550	0
120	20250207	172500	146409300	29550	29550	29550	29550	0
121	20250207	172400	146409300	29550	29550	29550	29550	0
122	20250207	172300	146409300	29550	29550	29550	29550	132
123	20250207	172200	146409300	29550	29550	29550	29550	0
124	20250207	172100	146409300	29550	29550	29550	29550	0
125	20250207	172000	146409300	29550	29550	29550	29550	0
126	20250207	171900	146409300	29550	29550	29550	29550	0
127	20250207	171800	146409300	29550	29550	29550	29550	0
128	20250207	171700	146409300	29550	29550	29550	29550	0
129	20250207	171600	146409300	29550	29550	29550	29550	0
130	20250207	171500	146409300	29550	29550	29550	29550	0
131	20250207	171400	146409300	29550	29550	29550	29550	0
132	20250207	171300	146409300	29550	29550	29550	29550	0
133	20250207	171200	146409300	29550	29550	29550	29550	0
134	20250207	171100	146409300	29550	29550	29550	29550	0
135	20250207	171000	146409300	29550	29550	29550	29550	0
136	20250207	170900	146409300	29550	29550	29550	29550	0
137	20250207	170800	146409300	29550	29550	29550	29550	0
138	20250207	170700	146409300	29550	29550	29550	29550	0
139	20250207	170600	146409300	29550	29550	29550	29550	0
140	20250207	170500	146409300	29550	29550	29550	29550	0
141	20250207	170400	146409300	29550	29550	29550	29550	0
142	20250207	170300	146409300	29550	29550	29550	29550	0
143	20250207	170200	146409300	29550	29550	29550	29550	0
144	20250207	170100	146409300	29550	29550	29550	29550	0
145	20250207	170000	146409300	29550	29550	29550	29550	0
146	20250207	165900	146409300	29550	29550	29550	29550	0
147	20250207	165800	146409300	29550	29550	29550	29550	0
148	20250207	165700	146409300	29550	29550	29550	29550	0
149	20250207	165600	146409300	29550	29550	29550	29550	0
150	20250207	165500	146409300	29550	29550	29550	29550	0
151	20250207	165400	146409300	29550	29550	29550	29550	0
152	20250207	165300	146409300	29550	29550	29550	29550	132
153	20250207	165200	146409300	29550	29550	29550	29550	0
154	20250207	165100	146409300	29550	29550	29550	29550	0
155	20250207	165000	146409300	29550	29550	29550	29550	0
156	20250207	164900	146409300	29550	29550	29550	29550	0
157	20250207	164800	146409300	29550	29550	29550	29550	0
158	20250207	164700	146409300	29550	29550	29550	29550	0
159	20250207	164600	146409300	29550	29550	29550	29550	0
160	20250207	164500	146409300	29550	29550	29550	29550	0
161	20250207	164400	146409300	29550	29550	29550	29550	0
162	20250207	164300	146409300	29550	29550	29550	29550	0
163	20250207	164200	146409300	29550	29550	29550	29550	0
164	20250207	164100	146409300	29550	29550	29550	29550	0
165	20250207	164000	146409300	29550	29550	29550	29550	0
166	20250207	163900	146409300	29550	29550	29550	29550	0
167	20250207	163800	146409300	29550	29550	29550	29550	0
168	20250207	163700	146409300	29550	29550	29550	29550	0
169	20250207	163600	146409300	29550	29550	29550	29550	0
170	20250207	163500	146409300	29550	29550	29550	29550	0
171	20250207	163400	146409300	29550	29550	29550	29550	0
172	20250207	163300	146409300	29550	29550	29550	29550	0
173	20250207	163200	146409300	29550	29550	29550	29550	0
174	20250207	163100	146409300	29550	29550	29550	29550	0
175	20250207	163000	146409300	29550	29550	29550	29550	0
176	20250207	162900	146409300	29550	29550	29550	29550	0
177	20250207	162800	146409300	29550	29550	29550	29550	0
178	20250207	162700	146409300	29550	29550	29550	29550	0
179	20250207	162600	146409300	29550	29550	29550	29550	0
180	20250207	162500	146409300	29550	29550	29550	29550	0
181	20250207	162400	146409300	29550	29550	29550	29550	0
182	20250207	162300	146409300	29550	29550	29550	29550	132
183	20250207	162200	146409300	29550	29550	29550	29550	0
184	20250207	162100	146409300	29550	29550	29550	29550	0
185	20250207	162000	146409300	29550	29550	29550	29550	0
186	20250207	161900	146409300	29550	29550	29550	29550	0
187	20250207	161800	146409300	29550	29550	29550	29550	0
188	20250207	161700	146409300	29550	29550	29550	29550	0
189	20250207	161600	146409300	29550	29550	29550	29550	0
190	20250207	161500	146409300	29550	29550	29550	29550	0
191	20250207	161400	146409300	29550	29550	29550	29550	0
192	20250207	161300	146409300	29550	29550	29550	29550	0
193	20250207	161200	146409300	29550	29550	29550	29550	0
194	20250207	161100	146409300	29550	29550	29550	29550	0
195	20250207	161000	146409300	29550	29550	29550	29550	0
196	20250207	160900	146409300	29550	29550	29550	29550	0
197	20250207	160800	146409300	29550	29550	29550	29550	0
198	20250207	160700	146409300	29550	29550	29550	29550	0
199	20250207	160600	146409300	29550	29550	29550	29550	0
200	20250207	160500	146409300	29550	29550	29550	29550	0
201	20250207	160400	146409300	29550	29550	29550	29550	0
202	20250207	160300	146409300	29550	29550	29550	29550	0
203	20250207	160200	146409300	29550	29550	29550	29550	0
204	20250207	160100	146409300	29550	29550	29550	29550	0
205	20250207	160000	146409300	29550	29550	29550	29550	0
206	20250207	155900	146409300	29550	29550	29550	29550	0
207	20250207	155800	146409300	29550	29550	29550	29550	0
208	20250207	155700	146409300	29550	29550	29550	29550	0
209	20250207	155600	146409300	29550	29550	29550	29550	0
210	20250207	155500	146409300	29550	29550	29550	29550	0
211	20250207	155400	146409300	29550	29550	29550	29550	0
212	20250207	155300	146409300	29550	29550	29550	29550	132
213	20250207	155200	146409300	29550	29550	29550	29550	0
214	20250207	155100	146409300	29550	29550	29550	29550	0
215	20250207	155000	146409300	29550	29550	29550	29550	0
216	20250207	154900	146409300	29550	29550	29550	29550	0
217	20250207	154800	146409300	29550	29550	29550	29550	0
218	20250207	154700	146409300	29550	29550	29550	29550	0
219	20250207	154600	146409300	29550	29550	29550	29550	0
220	20250207	154500	146409300	29550	29550	29550	29550	0
221	20250207	154400	146409300	29550	29550	29550	29550	0
222	20250207	154300	146409300	29550	29550	29550	29550	0
223	20250207	154200	146409300	29550	29550	29550	29550	0
224	20250207	154100	146409300	29550	29550	29550	29550	0
225	20250207	154000	146409300	29550	29550	29550	29550	0
226	20250207	153900	146409300	29550	29550	29550	29550	0
227	20250207	153800	146409300	29550	29550	29550	29550	0
228	20250207	153700	146409300	29550	29550	29550	29550	0
229	20250207	153600	146409300	29550	29550	29550	29550	0
230	20250207	153500	146409300	29550	29550	29550	29550	0
231	20250207	153400	146409300	29550	29550	29550	29550	0
232	20250207	153300	146409300	29550	29550	29550	29550	0
233	20250207	153200	146409300	29550	29550	29550	29550	0
234	20250207	153100	146409300	29550	29550	29550	29550	0
235	20250207	153000	146409300	29550	29550	29550	29550	132
236	20250207	152900	142508700	29550	29550	29550	29550	0
237	20250207	152800	142508700	29550	29550	29550	29550	0
238	20250207	152700	142508700	29550	29550	29550	29550	0
239	20250207	152600	142508700	29550	29550	29550	29550	0
240	20250207	152500	142508700	29550	29550	29550	29550	0
241	20250207	152400	142508700	29550	29550	29550	29550	0
242	20250207	152300	142508700	29550	29550	29550	29550	0
243	20250207	152200	142508700	29550	29550	29550	29550	0
244	20250207	152100	142508700	29550	29550	29550	29550	0
245	20250207	152000	142508700	29550	29550	29550	29550	0
246	20250207	151900	142508700	29550	29500	29550	29500	105
247	20250207	151800	139411150	29500	29500	29500	29500	59
248	20250207	151700	137670650	29550	29500	29550	29500	150
249	20250207	151600	133243400	29500	29500	29500	29500	21
250	20250207	151500	132623900	29500	29500	29500	29500	50
251	20250207	151400	131148900	29500	29500	29500	29500	4
252	20250207	151300	131030900	29550	29550	29550	29550	3
253	20250207	151200	130942250	29550	29550	29550	29550	179
254	20250207	151100	125652800	29500	29500	29500	29500	0
255	20250207	151000	125652800	29500	29550	29550	29500	5
256	20250207	150900	125505250	29500	29500	29500	29500	0
257	20250207	150800	125505250	29500	29500	29500	29500	4
258	20250207	150700	125387250	29500	29500	29500	29500	45
259	20250207	150600	124059750	29450	29450	29450	29450	0
260	20250207	150500	124059750	29450	29450	29450	29450	0
261	20250207	150400	124059750	29450	29450	29450	29450	0
262	20250207	150300	124059750	29450	29450	29450	29450	10
263	20250207	150200	123765250	29450	29450	29450	29450	0
264	20250207	150100	123765250	29450	29450	29450	29450	0
265	20250207	150000	123765250	29450	29450	29500	29450	21
266	20250207	145900	123145900	29500	29500	29500	29500	1
267	20250207	145800	123116400	29500	29500	29500	29500	0
268	20250207	145700	123116400	29500	29500	29500	29500	0
269	20250207	145600	123116400	29500	29500	29500	29500	51
270	20250207	145500	121611900	29450	29450	29450	29450	0
271	20250207	145400	121611900	29450	29450	29450	29450	0
272	20250207	145300	121611900	29450	29450	29450	29450	2
273	20250207	145200	121553000	29450	29450	29450	29450	2
274	20250207	145100	121494100	29500	29500	29500	29500	0
275	20250207	145000	121494100	29500	29500	29500	29500	0
276	20250207	144900	121494100	29500	29500	29500	29500	0
277	20250207	144800	121494100	29500	29500	29500	29500	0
278	20250207	144700	121494100	29500	29500	29500	29500	2
279	20250207	144600	121435100	29450	29450	29450	29450	0
280	20250207	144500	121435100	29450	29450	29450	29450	1
281	20250207	144400	121405650	29450	29450	29450	29450	0
282	20250207	144300	121405650	29450	29450	29450	29450	0
283	20250207	144200	121405650	29450	29450	29450	29450	100
284	20250207	144100	118460650	29450	29450	29450	29450	0
285	20250207	144000	118460650	29450	29450	29450	29450	0
286	20250207	143900	118460650	29450	29450	29450	29450	0
287	20250207	143800	118460650	29450	29450	29450	29450	191
288	20250207	143700	112835700	29500	29500	29500	29500	0
289	20250207	143600	112835700	29500	29500	29500	29500	0
290	20250207	143500	112835700	29500	29500	29500	29500	0
291	20250207	143400	112835700	29500	29500	29500	29500	10
292	20250207	143300	112540700	29450	29450	29450	29450	0
293	20250207	143200	112540700	29450	29450	29450	29450	0
294	20250207	143100	112540700	29450	29500	29500	29450	50
295	20250207	143000	111068150	29550	29550	29550	29550	1
296	20250207	142900	111038600	29450	29450	29450	29450	1
297	20250207	142800	111009150	29500	29500	29500	29500	8
298	20250207	142700	110773150	29550	29550	29550	29550	10
299	20250207	142600	110477650	29550	29550	29550	29550	0
300	20250207	142500	110477650	29550	29550	29550	29550	1
301	20250207	142400	110448100	29500	29500	29500	29500	0
302	20250207	142300	110448100	29500	29500	29500	29500	0
303	20250207	142200	110448100	29500	29500	29500	29500	0
304	20250207	142100	110448100	29500	29500	29500	29500	0
305	20250207	142000	110448100	29500	29500	29500	29500	0
306	20250207	141900	110448100	29500	29500	29500	29500	0
307	20250207	141800	110448100	29500	29500	29500	29500	0
308	20250207	141700	110448100	29500	29500	29500	29500	0
309	20250207	141600	110448100	29500	29500	29500	29500	4
310	20250207	141500	110330100	29500	29500	29500	29500	0
311	20250207	141400	110330100	29500	29500	29500	29500	1
312	20250207	141300	110300600	29500	29500	29500	29500	0
313	20250207	141200	110300600	29500	29500	29500	29500	0
314	20250207	141100	110300600	29500	29500	29500	29500	100
315	20250207	141000	107350600	29500	29500	29500	29500	0
316	20250207	140900	107350600	29500	29500	29500	29500	0
317	20250207	140800	107350600	29500	29500	29500	29500	0
318	20250207	140700	107350600	29500	29500	29500	29500	0
319	20250207	140600	107350600	29500	29500	29500	29500	0
320	20250207	140500	107350600	29500	29500	29500	29500	0
321	20250207	140400	107350600	29500	29500	29500	29500	0
322	20250207	140300	107350600	29500	29500	29500	29500	0
323	20250207	140200	107350600	29500	29500	29500	29500	0
324	20250207	140100	107350600	29500	29500	29500	29500	124
325	20250207	140000	103692600	29450	29450	29450	29450	0
326	20250207	135900	103692600	29450	29450	29450	29450	0
327	20250207	135800	103692600	29450	29450	29450	29450	1
328	20250207	135700	103663150	29450	29450	29450	29450	0
329	20250207	135600	103663150	29450	29450	29450	29450	2
330	20250207	135500	103604250	29450	29450	29450	29450	0
331	20250207	135400	103604250	29450	29450	29450	29450	0
332	20250207	135300	103604250	29450	29450	29450	29450	1
333	20250207	135200	103574800	29450	29450	29450	29450	0
334	20250207	135100	103574800	29450	29450	29450	29450	1
335	20250207	135000	103545350	29450	29450	29450	29450	0
336	20250207	134900	103545350	29450	29450	29450	29450	0
337	20250207	134800	103545350	29450	29450	29450	29450	0
338	20250207	134700	103545350	29450	29450	29450	29450	1
339	20250207	134600	103515900	29450	29450	29450	29450	0
340	20250207	134500	103515900	29450	29450	29450	29450	0
341	20250207	134400	103515900	29450	29450	29450	29450	0
342	20250207	134300	103515900	29450	29450	29450	29450	2
343	20250207	134200	103457000	29450	29450	29450	29450	0
344	20250207	134100	103457000	29450	29450	29450	29450	0
345	20250207	134000	103457000	29450	29450	29450	29450	0
346	20250207	133900	103457000	29450	29450	29450	29450	1
347	20250207	133800	103427550	29450	29450	29450	29450	0
348	20250207	133700	103427550	29450	29450	29450	29450	0
349	20250207	133600	103427550	29450	29450	29450	29450	1
350	20250207	133500	103398100	29500	29500	29500	29500	50
351	20250207	133400	101923100	29450	29450	29450	29450	0
352	20250207	133300	101923100	29450	29450	29450	29450	0
353	20250207	133200	101923100	29450	29450	29450	29450	1
354	20250207	133100	101893650	29450	29450	29450	29450	0
355	20250207	133000	101893650	29450	29450	29450	29450	0
356	20250207	132900	101893650	29450	29450	29450	29450	1
357	20250207	132800	101864200	29500	29500	29500	29500	38
358	20250207	132700	100743200	29500	29500	29500	29500	1
359	20250207	132600	100713700	29500	29500	29500	29500	1
360	20250207	132500	100684200	29500	29500	29500	29500	1
361	20250207	132400	100654700	29500	29500	29500	29500	0
362	20250207	132300	100654700	29500	29500	29500	29500	0
363	20250207	132200	100654700	29500	29500	29500	29500	0
364	20250207	132100	100654700	29500	29500	29500	29500	1
365	20250207	132000	100625200	29550	29550	29550	29550	0
366	20250207	131900	100625200	29550	29550	29550	29550	0
367	20250207	131800	100625200	29550	29550	29550	29550	3
368	20250207	131700	100536550	29500	29550	29550	29500	2
369	20250207	131600	100477500	29550	29550	29550	29550	1
370	20250207	131500	100447950	29500	29500	29500	29500	1
371	20250207	131400	100418450	29500	29500	29500	29500	0
372	20250207	131300	100418450	29500	29500	29500	29500	1
373	20250207	131200	100388950	29500	29500	29500	29500	1
374	20250207	131100	100359450	29500	29500	29500	29500	0
375	20250207	131000	100359450	29500	29500	29500	29500	1
376	20250207	130900	100329950	29500	29500	29500	29500	0
377	20250207	130800	100329950	29500	29500	29500	29500	0
378	20250207	130700	100329950	29500	29500	29500	29500	0
379	20250207	130600	100329950	29500	29500	29500	29500	1
380	20250207	130500	100300450	29500	29500	29500	29500	0
381	20250207	130400	100300450	29500	29500	29500	29500	0
382	20250207	130300	100300450	29500	29500	29500	29500	1
383	20250207	130200	100270950	29500	29500	29500	29500	2
384	20250207	130100	100211950	29550	29550	29550	29550	0
385	20250207	130000	100211950	29550	29550	29550	29550	2
386	20250207	125900	100152850	29500	29500	29500	29500	1
387	20250207	125800	100123350	29500	29500	29500	29500	71
388	20250207	125700	98028850	29450	29450	29450	29450	0
389	20250207	125600	98028850	29450	29500	29500	29450	3
390	20250207	125500	97940400	29450	29500	29500	29450	4
391	20250207	125400	97822550	29500	29500	29500	29500	0
392	20250207	125300	97822550	29500	29500	29500	29500	2
393	20250207	125200	97763550	29500	29500	29500	29500	0
394	20250207	125100	97763550	29500	29450	29500	29450	3
395	20250207	125000	97675100	29500	29500	29500	29500	2
396	20250207	124900	97616100	29500	29500	29500	29500	0
397	20250207	124800	97616100	29500	29500	29500	29500	2
398	20250207	124700	97557100	29500	29500	29500	29500	2
399	20250207	124600	97498100	29500	29500	29500	29500	0
400	20250207	124500	97498100	29500	29500	29500	29500	2
401	20250207	124400	97439100	29500	29500	29500	29500	0
402	20250207	124300	97439100	29500	29500	29500	29500	1
403	20250207	124200	97409600	29500	29500	29500	29500	16
404	20250207	124100	96937600	29450	29450	29450	29450	1
405	20250207	124000	96908150	29500	29500	29500	29500	2
406	20250207	123900	96849150	29500	29500	29500	29500	2
407	20250207	123800	96790150	29500	29500	29500	29500	0
408	20250207	123700	96790150	29500	29500	29500	29500	2
409	20250207	123600	96731150	29500	29500	29500	29500	0
410	20250207	123500	96731150	29500	29500	29500	29500	2
411	20250207	123400	96672150	29500	29500	29500	29500	2
412	20250207	123300	96613150	29500	29500	29500	29500	0
413	20250207	123200	96613150	29500	29500	29500	29500	1
414	20250207	123100	96583650	29450	29500	29500	29450	3
415	20250207	123000	96495200	29500	29500	29500	29500	0
416	20250207	122900	96495200	29500	29500	29500	29500	2
417	20250207	122800	96436200	29500	29500	29500	29500	0
418	20250207	122700	96436200	29500	29500	29500	29500	2
419	20250207	122600	96377200	29500	29500	29500	29500	2
420	20250207	122500	96318200	29450	29450	29450	29450	1
421	20250207	122400	96288750	29500	29500	29500	29500	2
422	20250207	122300	96229750	29450	29450	29450	29450	24
423	20250207	122200	95522950	29500	29500	29500	29500	1
424	20250207	122100	95493450	29500	29500	29500	29500	5
425	20250207	122000	95345950	29500	29500	29500	29500	0
426	20250207	121900	95345950	29500	29500	29500	29500	2
427	20250207	121800	95286950	29500	29500	29500	29500	2
428	20250207	121700	95227950	29500	29500	29500	29500	6
429	20250207	121600	95050950	29500	29500	29500	29500	2
430	20250207	121500	94991950	29450	29450	29450	29450	1
431	20250207	121400	94962500	29500	29500	29500	29500	2
432	20250207	121300	94903500	29500	29500	29500	29500	2
433	20250207	121200	94844500	29500	29500	29500	29500	0
434	20250207	121100	94844500	29500	29500	29500	29500	1
435	20250207	121000	94815000	29500	29500	29500	29450	304
436	20250207	120900	85847050	29500	29500	29500	29500	0
437	20250207	120800	85847050	29500	29500	29500	29500	2
438	20250207	120700	85788050	29500	29500	29500	29500	0
439	20250207	120600	85788050	29500	29500	29500	29500	2
440	20250207	120500	85729050	29450	29450	29450	29450	41
441	20250207	120400	84521600	29500	29500	29500	29500	0
442	20250207	120300	84521600	29500	29500	29500	29500	2
443	20250207	120200	84462600	29500	29500	29500	29500	2
444	20250207	120100	84403600	29500	29500	29500	29500	0
445	20250207	120000	84403600	29500	29500	29500	29500	1
446	20250207	115900	84374100	29450	29450	29450	29450	4
447	20250207	115800	84256300	29500	29500	29500	29500	2
448	20250207	115700	84197300	29500	29500	29500	29500	3
449	20250207	115600	84108800	29500	29500	29500	29500	0
450	20250207	115500	84108800	29500	29500	29500	29500	2
451	20250207	115400	84049800	29500	29450	29500	29450	5
452	20250207	115300	83902400	29500	29500	29500	29500	2
453	20250207	115200	83843400	29500	29500	29500	29500	2
454	20250207	115100	83784400	29450	29450	29450	29450	1
455	20250207	115000	83754950	29500	29500	29500	29500	1
456	20250207	114900	83725450	29450	29500	29500	29450	46
457	20250207	114800	82370650	29500	29500	29500	29500	0
458	20250207	114700	82370650	29500	29500	29500	29500	2
459	20250207	114600	82311650	29500	29500	29500	29500	0
460	20250207	114500	82311650	29500	29500	29500	29500	2
461	20250207	114400	82252650	29500	29500	29500	29500	2
462	20250207	114300	82193650	29450	29450	29450	29450	1
463	20250207	114200	82164200	29500	29500	29500	29500	2
464	20250207	114100	82105200	29500	29500	29500	29500	2
465	20250207	114000	82046200	29500	29500	29500	29500	0
466	20250207	113900	82046200	29500	29450	29500	29450	2
467	20250207	113800	81987250	29450	29450	29450	29450	1
468	20250207	113700	81957800	29500	29500	29500	29500	6
469	20250207	113600	81780800	29500	29500	29500	29500	7
470	20250207	113500	81574300	29500	29500	29500	29450	341
471	20250207	113400	71525600	29550	29550	29550	29550	4
472	20250207	113300	71407400	29550	29550	29550	29550	2
473	20250207	113200	71348300	29550	29550	29550	29550	0
474	20250207	113100	71348300	29550	29550	29550	29550	2
475	20250207	113000	71289200	29550	29550	29550	29550	0
476	20250207	112900	71289200	29550	29550	29550	29550	2
477	20250207	112800	71230100	29550	29550	29550	29550	1
478	20250207	112700	71200550	29500	29500	29500	29500	1
479	20250207	112600	71171050	29550	29550	29550	29550	2
480	20250207	112500	71111950	29450	29450	29450	29450	0
481	20250207	112400	71111950	29450	29500	29500	29450	150
482	20250207	112300	66687550	29500	29550	29550	29500	3
483	20250207	112200	66598950	29550	29550	29550	29550	0
484	20250207	112100	66598950	29550	29550	29550	29550	2
485	20250207	112000	66539850	29550	29550	29550	29550	2
486	20250207	111900	66480750	29500	29500	29500	29500	1
487	20250207	111800	66451250	29550	29550	29550	29550	1
488	20250207	111700	66421700	29500	29500	29500	29500	1
489	20250207	111600	66392200	29550	29500	29550	29500	4
490	20250207	111500	66274050	29550	29550	29550	29550	2
491	20250207	111400	66214950	29550	29550	29550	29550	0
492	20250207	111300	66214950	29550	29550	29550	29550	3
493	20250207	111200	66126300	29550	29550	29550	29550	4
494	20250207	111100	66008100	29550	29550	29550	29550	66
495	20250207	111000	64057800	29550	29550	29550	29550	2
496	20250207	110900	63998700	29550	29550	29550	29550	50
497	20250207	110800	62521200	29550	29500	29550	29500	3
498	20250207	110700	62432600	29550	29550	29550	29550	1
499	20250207	110600	62403050	29500	29500	29500	29500	1
500	20250207	110500	62373550	29550	29550	29550	29550	2
501	20250207	110400	62314450	29450	29450	29450	29450	0
502	20250207	110300	62314450	29450	29500	29500	29450	73
503	20250207	110200	60161450	29550	29550	29550	29550	2
504	20250207	110100	60102350	29550	29550	29550	29550	0
505	20250207	110000	60102350	29550	29500	29550	29500	8
506	20250207	105900	59866250	29550	29550	29550	29550	32
507	20250207	105800	58920650	29550	29550	29550	29550	0
508	20250207	105700	58920650	29550	29550	29550	29550	2
509	20250207	105600	58861550	29550	29550	29550	29550	1
510	20250207	105500	58832000	29550	29550	29550	29550	0
511	20250207	105400	58832000	29550	29550	29550	29550	2
512	20250207	105300	58772900	29550	29550	29550	29550	0
513	20250207	105200	58772900	29550	29500	29550	29500	3
514	20250207	105100	58684300	29550	29500	29550	29500	8
515	20250207	105000	58448200	29550	29550	29550	29550	1
516	20250207	104900	58418650	29550	29550	29550	29550	2
517	20250207	104800	58359550	29550	29550	29550	29550	0
518	20250207	104700	58359550	29550	29550	29550	29550	41
519	20250207	104600	57148000	29550	29550	29550	29550	27
520	20250207	104500	56350150	29550	29550	29550	29550	0
521	20250207	104400	56350150	29550	29550	29550	29550	1
522	20250207	104300	56320600	29550	29550	29550	29550	2
523	20250207	104200	56261500	29500	29500	29500	29500	100
524	20250207	104100	53311500	29550	29550	29550	29550	24
525	20250207	104000	52602300	29500	29550	29550	29500	51
526	20250207	103900	51095300	29550	29500	29550	29500	3
527	20250207	103800	51006700	29550	29500	29550	29500	3
528	20250207	103700	50918100	29500	29500	29500	29500	11
529	20250207	103600	50593600	29550	29500	29550	29500	52
530	20250207	103500	49059500	29550	29550	29550	29550	1
531	20250207	103400	49029950	29550	29500	29550	29500	4
532	20250207	103300	48911800	29500	29550	29550	29500	3
533	20250207	103200	48823200	29550	29550	29550	29550	0
534	20250207	103100	48823200	29550	29550	29550	29550	2
535	20250207	103000	48764100	29550	29550	29550	29550	2
536	20250207	102900	48705000	29500	29500	29500	29500	24
537	20250207	102800	47997000	29500	29500	29500	29500	16
538	20250207	102700	47525000	29500	29500	29500	29500	0
539	20250207	102600	47525000	29500	29500	29500	29500	0
540	20250207	102500	47525000	29500	29550	29550	29500	252
541	20250207	102400	40090900	29550	29550	29550	29550	0
542	20250207	102300	40090900	29550	29550	29550	29550	1
543	20250207	102200	40061350	29550	29550	29550	29550	2
544	20250207	102100	40002250	29500	29550	29550	29500	2
545	20250207	102000	39943200	29550	29550	29550	29550	2
546	20250207	101900	39884100	29550	29550	29550	29550	0
547	20250207	101800	39884100	29550	29550	29550	29550	2
548	20250207	101700	39825000	29550	29550	29550	29550	3
549	20250207	101600	39736350	29500	29500	29500	29500	43
550	20250207	101500	38467850	29550	29550	29550	29550	2
551	20250207	101400	38408750	29550	29550	29550	29550	3
552	20250207	101300	38320100	29550	29500	29550	29500	3
553	20250207	101200	38231500	29550	29550	29550	29550	1
554	20250207	101100	38201950	29550	29550	29550	29550	0
555	20250207	101000	38201950	29550	29550	29550	29550	2
556	20250207	100900	38142850	29550	29550	29550	29550	2
557	20250207	100800	38083750	29550	29500	29550	29500	10
558	20250207	100700	37788350	29400	29400	29400	29400	0
559	20250207	100600	37788350	29400	29400	29400	29400	1
560	20250207	100500	37758950	29500	29500	29500	29500	19
561	20250207	100400	37198450	29550	29500	29550	29500	503
562	20250207	100300	22359800	29500	29500	29500	29500	0
563	20250207	100200	22359800	29500	29500	29500	29500	0
564	20250207	100100	22359800	29500	29500	29500	29500	1
565	20250207	100000	22330300	29400	29550	29550	29400	155
566	20250207	095900	17769600	29600	29600	29600	29600	2
567	20250207	095800	17710400	29550	29600	29600	29550	12
568	20250207	095700	17355700	29600	29550	29600	29550	2
569	20250207	095600	17296550	29600	29600	29600	29600	0
570	20250207	095500	17296550	29600	29550	29600	29500	65
571	20250207	095400	15376700	29600	29600	29600	29600	2
572	20250207	095300	15317500	29600	29600	29600	29600	2
573	20250207	095200	15258300	29600	29600	29600	29600	0
574	20250207	095100	15258300	29600	29600	29600	29600	7
575	20250207	095000	15051100	29600	29550	29600	29550	21
576	20250207	094900	14429600	29600	29600	29650	29550	98
577	20250207	094800	11532050	29650	29650	29650	29650	2
578	20250207	094700	11472750	29650	29650	29650	29650	0
579	20250207	094600	11472750	29650	29650	29650	29650	2
580	20250207	094500	11413450	29650	29650	29650	29650	2
581	20250207	094400	11354150	29650	29650	29650	29650	1
582	20250207	094300	11324500	29650	29650	29650	29650	3
583	20250207	094200	11235550	29650	29650	29650	29650	0
584	20250207	094100	11235550	29650	29650	29650	29650	27
585	20250207	094000	10435000	29600	29600	29600	29600	0
586	20250207	093900	10435000	29600	29600	29600	29600	0
587	20250207	093800	10435000	29600	29650	29650	29600	17
588	20250207	093700	9931700	29650	29650	29650	29650	2
589	20250207	093600	9872400	29650	29650	29650	29650	1
590	20250207	093500	9842750	29650	29600	29650	29600	3
591	20250207	093400	9753850	29650	29650	29650	29650	13
592	20250207	093300	9368400	29700	29700	29700	29700	2
593	20250207	093200	9309000	29700	29700	29700	29700	2
594	20250207	093100	9249600	29700	29700	29700	29700	0
595	20250207	093000	9249600	29700	29700	29700	29700	1
596	20250207	092900	9219900	29700	29700	29700	29700	2
597	20250207	092800	9160500	29650	29650	29650	29650	16
598	20250207	092700	8686100	29700	29700	29700	29700	2
599	20250207	092600	8626700	29700	29700	29700	29700	0
600	20250207	092500	8626700	29700	29700	29700	29700	2
601	20250207	092400	8567300	29700	29700	29700	29700	2
602	20250207	092300	8507900	29700	29700	29700	29700	0
603	20250207	092200	8507900	29700	29700	29700	29700	2
604	20250207	092100	8448500	29650	29700	29700	29650	108
605	20250207	092000	5241200	29650	29650	29650	29650	69
606	20250207	091900	3195350	29650	29650	29650	29650	6
607	20250207	091800	3017450	29650	29650	29650	29650	0
608	20250207	091700	3017450	29650	29650	29650	29650	2
609	20250207	091600	2958150	29650	29650	29650	29650	2
610	20250207	091500	2898850	29650	29650	29650	29650	0
611	20250207	091400	2898850	29650	29650	29650	29650	2
612	20250207	091300	2839550	29650	29650	29650	29650	0
613	20250207	091200	2839550	29650	29600	29650	29600	29
614	20250207	091100	1981000	29650	29650	29650	29650	2
615	20250207	091000	1921700	29600	29600	29600	29600	0
616	20250207	090900	1921700	29600	29600	29650	29600	5
617	20250207	090800	1773600	29650	29650	29650	29650	1
618	20250207	090700	1743950	29600	29600	29600	29600	1
619	20250207	090600	1714350	29650	29650	29650	29650	2
620	20250207	090500	1655050	29650	29650	29650	29650	0
621	20250207	090400	1655050	29650	29650	29650	29650	2
622	20250207	090300	1595750	29650	29650	29650	29650	2
623	20250207	090200	1536450	29600	29650	29650	29600	13
624	20250207	090100	1151500	29600	29600	29600	29600	10
625	20250207	090000	855500	29500	29500	29500	29500	29