KissMeData/140410/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	202700	2100797250	29450	29450	29450	29450	3853
3	20250207	202600	2100797250	29450	29450	29450	29450	0
4	20250207	202500	2100797250	29450	29450	29450	29450	0
5	20250207	202400	2100797250	29450	29450	29450	29450	0
6	20250207	202300	2100797250	29450	29450	29450	29450	0
7	20250207	202200	2100797250	29450	29450	29450	29450	0
8	20250207	202100	2100797250	29450	29450	29450	29450	0
9	20250207	202000	2100797250	29450	29450	29450	29450	0
10	20250207	201900	2100797250	29450	29450	29450	29450	0
11	20250207	201800	2100797250	29450	29450	29450	29450	0
12	20250207	201700	2100797250	29450	29450	29450	29450	0
13	20250207	201600	2100797250	29450	29450	29450	29450	0
14	20250207	201500	2100797250	29450	29450	29450	29450	0
15	20250207	201400	2100797250	29450	29450	29450	29450	0
16	20250207	201300	2100797250	29450	29450	29450	29450	0
17	20250207	201200	2100797250	29450	29450	29450	29450	0
18	20250207	201100	2100797250	29450	29450	29450	29450	0
19	20250207	201000	2100797250	29450	29450	29450	29450	0
20	20250207	200900	2100797250	29450	29450	29450	29450	0
21	20250207	200800	2100797250	29450	29450	29450	29450	0
22	20250207	200700	2100797250	29450	29450	29450	29450	0
23	20250207	200600	2100797250	29450	29450	29450	29450	0
24	20250207	200500	2100797250	29450	29450	29450	29450	0
25	20250207	200400	2100797250	29450	29450	29450	29450	0
26	20250207	200300	2100797250	29450	29450	29450	29450	0
27	20250207	200200	2100797250	29450	29450	29450	29450	0
28	20250207	200100	2100797250	29450	29450	29450	29450	0
29	20250207	200000	2100797250	29450	29450	29450	29450	0
30	20250207	195900	2100797250	29450	29450	29450	29450	0
31	20250207	195800	2100797250	29450	29450	29450	29450	0
32	20250207	195700	2100797250	29450	29450	29450	29450	3853
33	20250207	195600	2100797250	29450	29450	29450	29450	0
34	20250207	195500	2100797250	29450	29450	29450	29450	0
35	20250207	195400	2100797250	29450	29450	29450	29450	0
36	20250207	195300	2100797250	29450	29450	29450	29450	0
37	20250207	195200	2100797250	29450	29450	29450	29450	0
38	20250207	195100	2100797250	29450	29450	29450	29450	0
39	20250207	195000	2100797250	29450	29450	29450	29450	0
40	20250207	194900	2100797250	29450	29450	29450	29450	0
41	20250207	194800	2100797250	29450	29450	29450	29450	0
42	20250207	194700	2100797250	29450	29450	29450	29450	0
43	20250207	194600	2100797250	29450	29450	29450	29450	0
44	20250207	194500	2100797250	29450	29450	29450	29450	0
45	20250207	194400	2100797250	29450	29450	29450	29450	0
46	20250207	194300	2100797250	29450	29450	29450	29450	0
47	20250207	194200	2100797250	29450	29450	29450	29450	0
48	20250207	194100	2100797250	29450	29450	29450	29450	0
49	20250207	194000	2100797250	29450	29450	29450	29450	0
50	20250207	193900	2100797250	29450	29450	29450	29450	0
51	20250207	193800	2100797250	29450	29450	29450	29450	0
52	20250207	193700	2100797250	29450	29450	29450	29450	0
53	20250207	193600	2100797250	29450	29450	29450	29450	0
54	20250207	193500	2100797250	29450	29450	29450	29450	0
55	20250207	193400	2100797250	29450	29450	29450	29450	0
56	20250207	193300	2100797250	29450	29450	29450	29450	0
57	20250207	193200	2100797250	29450	29450	29450	29450	0
58	20250207	193100	2100797250	29450	29450	29450	29450	0
59	20250207	193000	2100797250	29450	29450	29450	29450	0
60	20250207	192900	2100797250	29450	29450	29450	29450	0
61	20250207	192800	2100797250	29450	29450	29450	29450	0
62	20250207	192700	2100797250	29450	29450	29450	29450	3853
63	20250207	192600	2100797250	29450	29450	29450	29450	0
64	20250207	192500	2100797250	29450	29450	29450	29450	0
65	20250207	192400	2100797250	29450	29450	29450	29450	0
66	20250207	192300	2100797250	29450	29450	29450	29450	0
67	20250207	192200	2100797250	29450	29450	29450	29450	0
68	20250207	192100	2100797250	29450	29450	29450	29450	0
69	20250207	192000	2100797250	29450	29450	29450	29450	0
70	20250207	191900	2100797250	29450	29450	29450	29450	0
71	20250207	191800	2100797250	29450	29450	29450	29450	0
72	20250207	191700	2100797250	29450	29450	29450	29450	0
73	20250207	191600	2100797250	29450	29450	29450	29450	0
74	20250207	191500	2100797250	29450	29450	29450	29450	0
75	20250207	191400	2100797250	29450	29450	29450	29450	0
76	20250207	191300	2100797250	29450	29450	29450	29450	0
77	20250207	191200	2100797250	29450	29450	29450	29450	0
78	20250207	191100	2100797250	29450	29450	29450	29450	0
79	20250207	191000	2100797250	29450	29450	29450	29450	0
80	20250207	190900	2100797250	29450	29450	29450	29450	0
81	20250207	190800	2100797250	29450	29450	29450	29450	0
82	20250207	190700	2100797250	29450	29450	29450	29450	0
83	20250207	190600	2100797250	29450	29450	29450	29450	0
84	20250207	190500	2100797250	29450	29450	29450	29450	0
85	20250207	190400	2100797250	29450	29450	29450	29450	0
86	20250207	190300	2100797250	29450	29450	29450	29450	0
87	20250207	190200	2100797250	29450	29450	29450	29450	0
88	20250207	190100	2100797250	29450	29450	29450	29450	0
89	20250207	190000	2100797250	29450	29450	29450	29450	0
90	20250207	185900	2100797250	29450	29450	29450	29450	0
91	20250207	185800	2100797250	29450	29450	29450	29450	0
92	20250207	185700	2100797250	29450	29450	29450	29450	3853
93	20250207	185600	2100797250	29450	29450	29450	29450	0
94	20250207	185500	2100797250	29450	29450	29450	29450	0
95	20250207	185400	2100797250	29450	29450	29450	29450	0
96	20250207	185300	2100797250	29450	29450	29450	29450	0
97	20250207	185200	2100797250	29450	29450	29450	29450	0
98	20250207	185100	2100797250	29450	29450	29450	29450	0
99	20250207	185000	2100797250	29450	29450	29450	29450	0
100	20250207	184900	2100797250	29450	29450	29450	29450	0
101	20250207	184800	2100797250	29450	29450	29450	29450	0
102	20250207	184700	2100797250	29450	29450	29450	29450	0
103	20250207	184600	2100797250	29450	29450	29450	29450	0
104	20250207	184500	2100797250	29450	29450	29450	29450	0
105	20250207	184400	2100797250	29450	29450	29450	29450	0
106	20250207	184300	2100797250	29450	29450	29450	29450	0
107	20250207	184200	2100797250	29450	29450	29450	29450	0
108	20250207	184100	2100797250	29450	29450	29450	29450	0
109	20250207	184000	2100797250	29450	29450	29450	29450	0
110	20250207	183900	2100797250	29450	29450	29450	29450	0
111	20250207	183800	2100797250	29450	29450	29450	29450	0
112	20250207	183700	2100797250	29450	29450	29450	29450	0
113	20250207	183600	2100797250	29450	29450	29450	29450	0
114	20250207	183500	2100797250	29450	29450	29450	29450	0
115	20250207	183400	2100797250	29450	29450	29450	29450	0
116	20250207	183300	2100797250	29450	29450	29450	29450	0
117	20250207	183200	2100797250	29450	29450	29450	29450	0
118	20250207	183100	2100797250	29450	29450	29450	29450	0
119	20250207	183000	2100797250	29450	29450	29450	29450	0
120	20250207	182900	2100797250	29450	29450	29450	29450	0
121	20250207	182800	2100797250	29450	29450	29450	29450	0
122	20250207	182700	2100797250	29450	29450	29450	29450	3853
123	20250207	182600	2100797250	29450	29450	29450	29450	0
124	20250207	182500	2100797250	29450	29450	29450	29450	0
125	20250207	182400	2100797250	29450	29450	29450	29450	0
126	20250207	182300	2100797250	29450	29450	29450	29450	0
127	20250207	182200	2100797250	29450	29450	29450	29450	0
128	20250207	182100	2100797250	29450	29450	29450	29450	0
129	20250207	182000	2100797250	29450	29450	29450	29450	0
130	20250207	181900	2100797250	29450	29450	29450	29450	0
131	20250207	181800	2100797250	29450	29450	29450	29450	0
132	20250207	181700	2100797250	29450	29450	29450	29450	0
133	20250207	181600	2100797250	29450	29450	29450	29450	0
134	20250207	181500	2100797250	29450	29450	29450	29450	0
135	20250207	181400	2100797250	29450	29450	29450	29450	0
136	20250207	181300	2100797250	29450	29450	29450	29450	0
137	20250207	181200	2100797250	29450	29450	29450	29450	0
138	20250207	181100	2100797250	29450	29450	29450	29450	0
139	20250207	181000	2100797250	29450	29450	29450	29450	0
140	20250207	180900	2100797250	29450	29450	29450	29450	0
141	20250207	180800	2100797250	29450	29450	29450	29450	0
142	20250207	180700	2100797250	29450	29450	29450	29450	0
143	20250207	180600	2100797250	29450	29450	29450	29450	0
144	20250207	180500	2100797250	29450	29450	29450	29450	0
145	20250207	180400	2100797250	29450	29450	29450	29450	0
146	20250207	180300	2100797250	29450	29450	29450	29450	0
147	20250207	180200	2100797250	29450	29450	29450	29450	0
148	20250207	180100	2100797250	29450	29450	29450	29450	0
149	20250207	180000	2100797250	29450	29450	29450	29450	0
150	20250207	175900	2100797250	29450	29450	29450	29450	0
151	20250207	175800	2100797250	29450	29450	29450	29450	0
152	20250207	175700	2100797250	29450	29450	29450	29450	3853
153	20250207	175600	2100797250	29450	29450	29450	29450	0
154	20250207	175500	2100797250	29450	29450	29450	29450	0
155	20250207	175400	2100797250	29450	29450	29450	29450	0
156	20250207	175300	2100797250	29450	29450	29450	29450	0
157	20250207	175200	2100797250	29450	29450	29450	29450	0
158	20250207	175100	2100797250	29450	29450	29450	29450	0
159	20250207	175000	2100797250	29450	29450	29450	29450	0
160	20250207	174900	2100797250	29450	29450	29450	29450	0
161	20250207	174800	2100797250	29450	29450	29450	29450	0
162	20250207	174700	2100797250	29450	29450	29450	29450	0
163	20250207	174600	2100797250	29450	29450	29450	29450	0
164	20250207	174500	2100797250	29450	29450	29450	29450	0
165	20250207	174400	2100797250	29450	29450	29450	29450	0
166	20250207	174300	2100797250	29450	29450	29450	29450	0
167	20250207	174200	2100797250	29450	29450	29450	29450	0
168	20250207	174100	2100797250	29450	29450	29450	29450	0
169	20250207	174000	2100797250	29450	29450	29450	29450	0
170	20250207	173900	2100797250	29450	29450	29450	29450	0
171	20250207	173800	2100797250	29450	29450	29450	29450	0
172	20250207	173700	2100797250	29450	29450	29450	29450	0
173	20250207	173600	2100797250	29450	29450	29450	29450	0
174	20250207	173500	2100797250	29450	29450	29450	29450	0
175	20250207	173400	2100797250	29450	29450	29450	29450	0
176	20250207	173300	2100797250	29450	29450	29450	29450	0
177	20250207	173200	2100797250	29450	29450	29450	29450	0
178	20250207	173100	2100797250	29450	29450	29450	29450	0
179	20250207	173000	2100797250	29450	29450	29450	29450	0
180	20250207	172900	2100797250	29450	29450	29450	29450	0
181	20250207	172800	2100797250	29450	29450	29450	29450	0
182	20250207	172700	2100797250	29450	29450	29450	29450	3853
183	20250207	172600	2100797250	29450	29450	29450	29450	0
184	20250207	172500	2100797250	29450	29450	29450	29450	0
185	20250207	172400	2100797250	29450	29450	29450	29450	0
186	20250207	172300	2100797250	29450	29450	29450	29450	0
187	20250207	172200	2100797250	29450	29450	29450	29450	0
188	20250207	172100	2100797250	29450	29450	29450	29450	0
189	20250207	172000	2100797250	29450	29450	29450	29450	0
190	20250207	171900	2100797250	29450	29450	29450	29450	0
191	20250207	171800	2100797250	29450	29450	29450	29450	0
192	20250207	171700	2100797250	29450	29450	29450	29450	0
193	20250207	171600	2100797250	29450	29450	29450	29450	0
194	20250207	171500	2100797250	29450	29450	29450	29450	0
195	20250207	171400	2100797250	29450	29450	29450	29450	0
196	20250207	171300	2100797250	29450	29450	29450	29450	0
197	20250207	171200	2100797250	29450	29450	29450	29450	0
198	20250207	171100	2100797250	29450	29450	29450	29450	0
199	20250207	171000	2100797250	29450	29450	29450	29450	0
200	20250207	170900	2100797250	29450	29450	29450	29450	0
201	20250207	170800	2100797250	29450	29450	29450	29450	0
202	20250207	170700	2100797250	29450	29450	29450	29450	0
203	20250207	170600	2100797250	29450	29450	29450	29450	0
204	20250207	170500	2100797250	29450	29450	29450	29450	0
205	20250207	170400	2100797250	29450	29450	29450	29450	0
206	20250207	170300	2100797250	29450	29450	29450	29450	0
207	20250207	170200	2100797250	29450	29450	29450	29450	0
208	20250207	170100	2100797250	29450	29450	29450	29450	0
209	20250207	170000	2100797250	29450	29450	29450	29450	0
210	20250207	165900	2100797250	29450	29450	29450	29450	0
211	20250207	165800	2100797250	29450	29450	29450	29450	0
212	20250207	165700	2100797250	29450	29450	29450	29450	3853
213	20250207	165600	2100797250	29450	29450	29450	29450	0
214	20250207	165500	2100797250	29450	29450	29450	29450	0
215	20250207	165400	2100797250	29450	29450	29450	29450	0
216	20250207	165300	2100797250	29450	29450	29450	29450	0
217	20250207	165200	2100797250	29450	29450	29450	29450	0
218	20250207	165100	2100797250	29450	29450	29450	29450	0
219	20250207	165000	2100797250	29450	29450	29450	29450	0
220	20250207	164900	2100797250	29450	29450	29450	29450	0
221	20250207	164800	2100797250	29450	29450	29450	29450	0
222	20250207	164700	2100797250	29450	29450	29450	29450	0
223	20250207	164600	2100797250	29450	29450	29450	29450	0
224	20250207	164500	2100797250	29450	29450	29450	29450	0
225	20250207	164400	2100797250	29450	29450	29450	29450	0
226	20250207	164300	2100797250	29450	29450	29450	29450	0
227	20250207	164200	2100797250	29450	29450	29450	29450	0
228	20250207	164100	2100797250	29450	29450	29450	29450	0
229	20250207	164000	2100797250	29450	29450	29450	29450	0
230	20250207	163900	2100797250	29450	29450	29450	29450	0
231	20250207	163800	2100797250	29450	29450	29450	29450	0
232	20250207	163700	2100797250	29450	29450	29450	29450	0
233	20250207	163600	2100797250	29450	29450	29450	29450	0
234	20250207	163500	2100797250	29450	29450	29450	29450	0
235	20250207	163400	2100797250	29450	29450	29450	29450	0
236	20250207	163300	2100797250	29450	29450	29450	29450	0
237	20250207	163200	2100797250	29450	29450	29450	29450	0
238	20250207	163100	2100797250	29450	29450	29450	29450	0
239	20250207	163000	2100797250	29450	29450	29450	29450	0
240	20250207	162900	2100797250	29450	29450	29450	29450	0
241	20250207	162800	2100797250	29450	29450	29450	29450	0
242	20250207	162700	2100797250	29450	29450	29450	29450	3853
243	20250207	162600	2100797250	29450	29450	29450	29450	0
244	20250207	162500	2100797250	29450	29450	29450	29450	0
245	20250207	162400	2100797250	29450	29450	29450	29450	0
246	20250207	162300	2100797250	29450	29450	29450	29450	0
247	20250207	162200	2100797250	29450	29450	29450	29450	0
248	20250207	162100	2100797250	29450	29450	29450	29450	0
249	20250207	162000	2100797250	29450	29450	29450	29450	0
250	20250207	161900	2100797250	29450	29450	29450	29450	0
251	20250207	161800	2100797250	29450	29450	29450	29450	0
252	20250207	161700	2100797250	29450	29450	29450	29450	0
253	20250207	161600	2100797250	29450	29450	29450	29450	0
254	20250207	161500	2100797250	29450	29450	29450	29450	0
255	20250207	161400	2100797250	29450	29450	29450	29450	0
256	20250207	161300	2100797250	29450	29450	29450	29450	0
257	20250207	161200	2100797250	29450	29450	29450	29450	0
258	20250207	161100	2100797250	29450	29450	29450	29450	0
259	20250207	161000	2100797250	29450	29450	29450	29450	0
260	20250207	160900	2100797250	29450	29450	29450	29450	0
261	20250207	160800	2100797250	29450	29450	29450	29450	0
262	20250207	160700	2100797250	29450	29450	29450	29450	0
263	20250207	160600	2100797250	29450	29450	29450	29450	0
264	20250207	160500	2100797250	29450	29450	29450	29450	0
265	20250207	160400	2100797250	29450	29450	29450	29450	0
266	20250207	160300	2100797250	29450	29450	29450	29450	0
267	20250207	160200	2100797250	29450	29450	29450	29450	0
268	20250207	160100	2100797250	29450	29450	29450	29450	0
269	20250207	160000	2100797250	29450	29450	29450	29450	0
270	20250207	155900	2100797250	29450	29450	29450	29450	0
271	20250207	155800	2100797250	29450	29450	29450	29450	0
272	20250207	155700	2100797250	29450	29450	29450	29450	3853
273	20250207	155600	2100797250	29450	29450	29450	29450	0
274	20250207	155500	2100797250	29450	29450	29450	29450	0
275	20250207	155400	2100797250	29450	29450	29450	29450	0
276	20250207	155300	2100797250	29450	29450	29450	29450	0
277	20250207	155200	2100797250	29450	29450	29450	29450	0
278	20250207	155100	2100797250	29450	29450	29450	29450	0
279	20250207	155000	2100797250	29450	29450	29450	29450	0
280	20250207	154900	2100797250	29450	29450	29450	29450	0
281	20250207	154800	2100797250	29450	29450	29450	29450	0
282	20250207	154700	2100797250	29450	29450	29450	29450	0
283	20250207	154600	2100797250	29450	29450	29450	29450	0
284	20250207	154500	2100797250	29450	29450	29450	29450	0
285	20250207	154400	2100797250	29450	29450	29450	29450	0
286	20250207	154300	2100797250	29450	29450	29450	29450	0
287	20250207	154200	2100797250	29450	29450	29450	29450	0
288	20250207	154100	2100797250	29450	29450	29450	29450	0
289	20250207	154000	2100797250	29450	29450	29450	29450	0
290	20250207	153900	2100797250	29450	29450	29450	29450	0
291	20250207	153800	2100797250	29450	29450	29450	29450	0
292	20250207	153700	2100797250	29450	29450	29450	29450	0
293	20250207	153600	2100797250	29450	29450	29450	29450	0
294	20250207	153500	2100797250	29450	29450	29450	29450	0
295	20250207	153400	2100797250	29450	29450	29450	29450	0
296	20250207	153300	2100797250	29450	29450	29450	29450	0
297	20250207	153200	2100797250	29450	29450	29450	29450	0
298	20250207	153100	2100797250	29450	29450	29450	29450	0
299	20250207	153000	2100797250	29450	29450	29450	29450	3853
300	20250207	152900	1987326400	29600	29600	29600	29600	0
301	20250207	152800	1987326400	29600	29600	29600	29600	0
302	20250207	152700	1987326400	29600	29600	29600	29600	0
303	20250207	152600	1987326400	29600	29600	29600	29600	0
304	20250207	152500	1987326400	29600	29600	29600	29600	0
305	20250207	152400	1987326400	29600	29600	29600	29600	0
306	20250207	152300	1987326400	29600	29600	29600	29600	0
307	20250207	152200	1987326400	29600	29600	29600	29600	0
308	20250207	152100	1987326400	29600	29600	29600	29600	0
309	20250207	152000	1987326400	29600	29600	29600	29600	0
310	20250207	151900	1987326400	29600	29600	29600	29550	144
311	20250207	151800	1983065150	29600	29600	29600	29600	11
312	20250207	151700	1982739550	29600	29600	29600	29600	244
313	20250207	151600	1975517150	29600	29600	29600	29600	43
314	20250207	151500	1974244350	29600	29600	29600	29550	103
315	20250207	151400	1971197050	29600	29750	29750	29550	167
316	20250207	151300	1966253750	29600	29750	29750	29600	39
317	20250207	151200	1965093950	29550	29550	29750	29550	138
318	20250207	151100	1961013250	29550	29550	29550	29500	615
319	20250207	151000	1942844100	29550	29550	29550	29500	85
320	20250207	150900	1940334900	29500	29550	29600	29500	243
321	20250207	150800	1933155800	29600	29600	29600	29600	117
322	20250207	150700	1929692600	29600	29600	29600	29600	250
323	20250207	150600	1922292600	29600	29600	29600	29600	34
324	20250207	150500	1921286200	29600	29600	29600	29600	55
325	20250207	150400	1919658200	29600	29600	29600	29600	33
326	20250207	150300	1918681400	29600	29600	29600	29600	38
327	20250207	150200	1917556600	29600	29600	29650	29550	265
328	20250207	150100	1909713150	29600	29600	29600	29600	133
329	20250207	150000	1905776350	29600	29650	29650	29600	63
330	20250207	145900	1903910450	29650	29650	29650	29550	156
331	20250207	145800	1899292300	29750	29750	29750	29750	33
332	20250207	145700	1898310550	29600	29650	29750	29600	78
333	20250207	145600	1895994650	29650	29800	29800	29650	571
334	20250207	145500	1879060850	29800	29750	29800	29750	57
335	20250207	145400	1877364650	29750	29700	29750	29700	40
336	20250207	145300	1876176600	29700	29750	29750	29700	33
337	20250207	145200	1875195950	29750	29650	29750	29650	83
338	20250207	145100	1872730450	29650	29650	29650	29650	33
339	20250207	145000	1871752000	29650	29550	29650	29550	329
340	20250207	144900	1862027850	29550	29550	29550	29550	33
341	20250207	144800	1861052700	29550	29550	29550	29550	33
342	20250207	144700	1860077550	29550	29550	29550	29550	88
343	20250207	144600	1857477150	29550	29500	29550	29500	126
344	20250207	144500	1853758000	29550	29550	29550	29550	33
345	20250207	144400	1852782850	29500	29500	29500	29500	0
346	20250207	144300	1852782850	29500	29500	29500	29500	116
347	20250207	144200	1849360850	29500	29500	29500	29500	222
348	20250207	144100	1842811850	29500	29500	29500	29500	29
349	20250207	144000	1841956350	29500	29500	29500	29500	115
350	20250207	143900	1838563850	29500	29500	29500	29500	7
351	20250207	143800	1838357350	29450	29450	29450	29450	10
352	20250207	143700	1838062850	29500	29500	29500	29500	2
353	20250207	143600	1838003850	29500	29500	29500	29500	0
354	20250207	143500	1838003850	29500	29500	29500	29500	10
355	20250207	143400	1837708850	29500	29500	29500	29500	15
356	20250207	143300	1837266350	29450	29450	29450	29450	0
357	20250207	143200	1837266350	29450	29450	29450	29450	0
358	20250207	143100	1837266350	29450	29500	29500	29450	258
359	20250207	143000	1829662400	29500	29500	29500	29500	100
360	20250207	142900	1826712400	29500	29500	29500	29500	0
361	20250207	142800	1826712400	29500	29500	29500	29500	0
362	20250207	142700	1826712400	29500	29500	29500	29500	0
363	20250207	142600	1826712400	29500	29500	29500	29500	0
364	20250207	142500	1826712400	29500	29500	29500	29500	0
365	20250207	142400	1826712400	29500	29550	29550	29500	239
366	20250207	142300	1819661650	29450	29450	29450	29450	356
367	20250207	142200	1809177450	29400	29450	29450	29400	951
368	20250207	142100	1781171500	29450	29450	29450	29450	50
369	20250207	142000	1779699000	29500	29500	29500	29500	13
370	20250207	141900	1779315500	29500	29500	29500	29500	5
371	20250207	141800	1779168000	29500	29500	29500	29500	3
372	20250207	141700	1779079500	29500	29500	29500	29500	310
373	20250207	141600	1769934500	29500	29500	29500	29500	201
374	20250207	141500	1764005000	29500	29500	29500	29500	61
375	20250207	141400	1762205500	29500	29550	29550	29500	52
376	20250207	141300	1760671450	29550	29550	29550	29550	0
377	20250207	141200	1760671450	29550	29550	29550	29550	0
378	20250207	141100	1760671450	29550	29550	29550	29550	501
379	20250207	141000	1745866900	29500	29500	29500	29500	0
380	20250207	140900	1745866900	29500	29500	29500	29500	22
381	20250207	140800	1745217900	29500	29500	29500	29500	16
382	20250207	140700	1744745900	29550	29550	29550	29550	1
383	20250207	140600	1744716350	29600	29600	29600	29600	25
384	20250207	140500	1743976350	29600	29600	29600	29600	0
385	20250207	140400	1743976350	29600	29600	29600	29600	4
386	20250207	140300	1743857950	29550	29450	29850	29450	1277
387	20250207	140200	1706077700	29450	29450	29450	29450	175
388	20250207	140100	1700923950	29450	29450	29450	29450	1
389	20250207	140000	1700894500	29450	29450	29450	29450	207
390	20250207	135900	1694798350	29400	29400	29400	29400	0
391	20250207	135800	1694798350	29400	29450	29450	29400	171
392	20250207	135700	1689763900	29450	29450	29450	29450	2
393	20250207	135600	1689705000	29450	29450	29450	29450	0
394	20250207	135500	1689705000	29450	29450	29450	29450	14
395	20250207	135400	1689292700	29450	29450	29450	29450	13
396	20250207	135300	1688909850	29450	29450	29450	29450	17
397	20250207	135200	1688409200	29450	29400	29450	29400	9
398	20250207	135100	1688144200	29450	29450	29450	29450	2
399	20250207	135000	1688085300	29400	29450	29450	29400	32
400	20250207	134900	1687142950	29400	29400	29400	29400	0
401	20250207	134800	1687142950	29400	29400	29400	29400	0
402	20250207	134700	1687142950	29400	29400	29450	29400	2360
403	20250207	134600	1617754200	29400	29400	29400	29400	0
404	20250207	134500	1617754200	29400	29400	29400	29400	0
405	20250207	134400	1617754200	29400	29450	29450	29400	42
406	20250207	134300	1616519300	29450	29450	29450	29450	16
407	20250207	134200	1616048100	29450	29450	29450	29450	0
408	20250207	134100	1616048100	29450	29450	29450	29450	20
409	20250207	134000	1615459100	29400	29400	29400	29400	394
410	20250207	133900	1603875500	29400	29400	29400	29400	537
411	20250207	133800	1588087700	29450	29450	29450	29450	1
412	20250207	133700	1588058250	29450	29450	29450	29450	225
413	20250207	133600	1581432000	29450	29450	29450	29450	29
414	20250207	133500	1580577950	29450	29450	29450	29450	0
415	20250207	133400	1580577950	29450	29450	29450	29450	79
416	20250207	133300	1578251400	29450	29400	29450	29400	548
417	20250207	133200	1562137800	29450	29450	29450	29450	0
418	20250207	133100	1562137800	29450	29450	29450	29450	10
419	20250207	133000	1561843300	29400	29450	29450	29400	1094
420	20250207	132900	1529627000	29450	29450	29450	29450	0
421	20250207	132800	1529627000	29450	29500	29500	29450	1100
422	20250207	132700	1497227000	29500	29500	29500	29500	124
423	20250207	132600	1493569000	29500	29500	29500	29500	743
424	20250207	132500	1471650500	29550	29550	29550	29550	0
425	20250207	132400	1471650500	29550	29550	29550	29550	1
426	20250207	132300	1471620950	29550	29550	29550	29550	0
427	20250207	132200	1471620950	29550	29600	29600	29550	523
428	20250207	132100	1456165250	29600	29600	29600	29600	106
429	20250207	132000	1453027650	29600	29600	29600	29600	101
430	20250207	131900	1450038050	29550	29550	29550	29550	0
431	20250207	131800	1450038050	29550	29550	29550	29550	0
432	20250207	131700	1450038050	29550	29550	29550	29550	0
433	20250207	131600	1450038050	29550	29550	29550	29550	430
434	20250207	131500	1437331550	29550	29550	29550	29550	42
435	20250207	131400	1436090450	29550	29550	29550	29550	0
436	20250207	131300	1436090450	29550	29500	29550	29500	1068
437	20250207	131200	1404581050	29550	29550	29550	29550	1
438	20250207	131100	1404551500	29550	29550	29550	29550	0
439	20250207	131000	1404551500	29550	29550	29550	29550	23
440	20250207	130900	1403871850	29550	29550	29550	29550	40
441	20250207	130800	1402689850	29550	29550	29550	29550	1
442	20250207	130700	1402660300	29550	29550	29550	29550	62
443	20250207	130600	1400828200	29550	29500	29550	29500	211
444	20250207	130500	1394603650	29600	29600	29600	29550	601
445	20250207	130400	1376842050	29650	29600	29650	29600	55
446	20250207	130300	1375212550	29600	29600	29600	29600	197
447	20250207	130200	1369381350	29700	29700	29700	29700	1
448	20250207	130100	1369351650	29550	29650	29650	29550	1150
449	20250207	130000	1335328000	29650	29650	29650	29650	680
450	20250207	125900	1315166000	29600	29650	29650	29600	500
451	20250207	125800	1300345850	29700	29700	29700	29700	5
452	20250207	125700	1300197350	29650	29650	29650	29650	1
453	20250207	125600	1300167700	29700	29700	29700	29700	11
454	20250207	125500	1299841000	29700	29700	29700	29700	34
455	20250207	125400	1298831200	29650	29650	29650	29650	0
456	20250207	125300	1298831200	29650	29650	29650	29650	0
457	20250207	125200	1298831200	29650	29650	29650	29650	3
458	20250207	125100	1298742250	29700	29700	29700	29700	20
459	20250207	125000	1298148250	29700	29700	29700	29700	0
460	20250207	124900	1298148250	29700	29700	29700	29700	0
461	20250207	124800	1298148250	29700	29700	29700	29700	0
462	20250207	124700	1298148250	29700	29700	29700	29700	0
463	20250207	124600	1298148250	29700	29700	29700	29700	2
464	20250207	124500	1298088850	29700	29800	29800	29700	69
465	20250207	124400	1296039450	29800	29650	29800	29650	500
466	20250207	124300	1281183400	29650	29650	29650	29650	0
467	20250207	124200	1281183400	29650	29650	29650	29650	601
468	20250207	124100	1263363750	29650	29650	29650	29650	0
469	20250207	124000	1263363750	29650	29650	29650	29650	0
470	20250207	123900	1263363750	29650	29650	29650	29650	10
471	20250207	123800	1263067250	29650	29650	29650	29650	0
472	20250207	123700	1263067250	29650	29650	29650	29650	0
473	20250207	123600	1263067250	29650	29650	29650	29650	13
474	20250207	123500	1262681800	29650	29650	29650	29650	10
475	20250207	123400	1262385300	29650	29650	29650	29650	84
476	20250207	123300	1259894700	29650	29600	29650	29600	144
477	20250207	123200	1255630100	29600	29600	29600	29600	0
478	20250207	123100	1255630100	29600	29600	29600	29600	1
479	20250207	123000	1255600500	29600	29600	29600	29600	0
480	20250207	122900	1255600500	29600	29600	29600	29600	0
481	20250207	122800	1255600500	29600	29600	29600	29600	32
482	20250207	122700	1254653300	29650	29650	29650	29650	16
483	20250207	122600	1254178900	29650	29650	29650	29650	42
484	20250207	122500	1252933600	29650	29650	29650	29650	0
485	20250207	122400	1252933600	29650	29650	29650	29650	3
486	20250207	122300	1252844650	29650	29650	29650	29650	89
487	20250207	122200	1250205800	29600	29600	29600	29600	597
488	20250207	122100	1232534600	29650	29650	29650	29650	8
489	20250207	122000	1232297400	29650	29650	29650	29650	1
490	20250207	121900	1232267750	29650	29650	29650	29650	1
491	20250207	121800	1232238100	29650	29650	29650	29650	0
492	20250207	121700	1232238100	29650	29650	29650	29650	2
493	20250207	121600	1232178800	29700	29700	29700	29700	5
494	20250207	121500	1232030300	29700	29700	29700	29700	0
495	20250207	121400	1232030300	29700	29700	29700	29700	4
496	20250207	121300	1231911500	29650	29650	29650	29650	44
497	20250207	121200	1230606900	29650	29650	29650	29650	337
498	20250207	121100	1220614850	29650	29650	29650	29650	0
499	20250207	121000	1220614850	29650	29650	29650	29650	19
500	20250207	120900	1220051500	29650	29650	29650	29650	1
501	20250207	120800	1220021850	29650	29650	29650	29650	743
502	20250207	120700	1197991900	29650	29650	29650	29650	0
503	20250207	120600	1197991900	29650	29650	29650	29650	0
504	20250207	120500	1197991900	29650	29700	29700	29650	41
505	20250207	120400	1196776200	29700	29700	29700	29700	17
506	20250207	120300	1196271300	29700	29700	29700	29700	4
507	20250207	120200	1196152500	29700	29700	29700	29700	4
508	20250207	120100	1196033700	29700	29700	29700	29700	52
509	20250207	120000	1194489300	29700	29700	29700	29700	0
510	20250207	115900	1194489300	29700	29700	29700	29700	1
511	20250207	115800	1194459600	29700	29700	29700	29700	51
512	20250207	115700	1192944900	29700	29750	29750	29700	75
513	20250207	115600	1190713900	29750	29700	29750	29700	500
514	20250207	115500	1175863750	29650	29650	29650	29650	1
515	20250207	115400	1175834100	29650	29650	29650	29650	41
516	20250207	115300	1174618450	29650	29650	29650	29650	4
517	20250207	115200	1174499850	29650	29650	29650	29650	0
518	20250207	115100	1174499850	29650	29650	29650	29650	3
519	20250207	115000	1174410900	29650	29650	29650	29650	0
520	20250207	114900	1174410900	29650	29650	29650	29650	28
521	20250207	114800	1173580700	29650	29650	29650	29650	0
522	20250207	114700	1173580700	29650	29650	29650	29650	129
523	20250207	114600	1169755850	29650	29650	29650	29650	0
524	20250207	114500	1169755850	29650	29700	29700	29650	70
525	20250207	114400	1167677350	29700	29700	29700	29700	0
526	20250207	114300	1167677350	29700	29700	29700	29700	0
527	20250207	114200	1167677350	29700	29700	29700	29700	5
528	20250207	114100	1167528850	29650	29650	29650	29650	30
529	20250207	114000	1166639350	29700	29700	29700	29700	0
530	20250207	113900	1166639350	29700	29700	29700	29700	0
531	20250207	113800	1166639350	29700	29700	29700	29700	1
532	20250207	113700	1166609650	29700	29650	29700	29650	21
533	20250207	113600	1165986000	29750	29750	29750	29750	1
534	20250207	113500	1165956250	29750	29750	29750	29750	1
535	20250207	113400	1165926500	29700	29700	29700	29700	0
536	20250207	113300	1165926500	29700	29700	29700	29700	20
537	20250207	113200	1165332500	29700	29700	29700	29700	187
538	20250207	113100	1159778600	29700	29700	29750	29700	81
539	20250207	113000	1157372550	29700	29700	29700	29700	0
540	20250207	112900	1157372550	29700	29700	29700	29700	0
541	20250207	112800	1157372550	29700	29700	29700	29700	0
542	20250207	112700	1157372550	29700	29700	29700	29700	0
543	20250207	112600	1157372550	29700	29700	29700	29700	53
544	20250207	112500	1155798450	29700	29750	29750	29700	23
545	20250207	112400	1155115300	29700	29700	29700	29700	192
546	20250207	112300	1149412900	29850	29850	29850	29850	0
547	20250207	112200	1149412900	29850	29850	29850	29850	0
548	20250207	112100	1149412900	29850	29850	29850	29850	0
549	20250207	112000	1149412900	29850	29850	29850	29850	2
550	20250207	111900	1149353200	29850	29700	29850	29700	461
551	20250207	111800	1135660450	29750	29750	29750	29750	0
552	20250207	111700	1135660450	29750	29750	29750	29750	154
553	20250207	111600	1131078950	29800	29800	29800	29800	12
554	20250207	111500	1130721350	29850	29800	29850	29800	95
555	20250207	111400	1127887800	29800	29800	29800	29800	0
556	20250207	111300	1127887800	29800	29800	29800	29800	25
557	20250207	111200	1127142800	29800	29850	29850	29800	355
558	20250207	111100	1116562600	29800	29700	29800	29700	249
559	20250207	111000	1109142500	29700	29700	29700	29700	129
560	20250207	110900	1105311200	29700	29700	29700	29700	467
561	20250207	110800	1091441300	29750	29800	29800	29750	177
562	20250207	110700	1086172250	29800	29700	29800	29700	297
563	20250207	110600	1077346350	29700	29750	29750	29700	619
564	20250207	110500	1058952250	29750	29750	29750	29750	179
565	20250207	110400	1053627000	29750	29750	29750	29750	0
566	20250207	110300	1053627000	29750	29750	29750	29750	0
567	20250207	110200	1053627000	29750	29750	29750	29750	0
568	20250207	110100	1053627000	29750	29750	29750	29750	217
569	20250207	110000	1047171250	29700	29700	29700	29700	0
570	20250207	105900	1047171250	29700	29700	29700	29700	15
571	20250207	105800	1046725750	29750	29750	29750	29750	0
572	20250207	105700	1046725750	29750	29750	29750	29750	834
573	20250207	105600	1021914250	29700	29700	29700	29700	33
574	20250207	105500	1020934150	29700	29700	29700	29700	180
575	20250207	105400	1015588150	29700	29700	29700	29700	11
576	20250207	105300	1015261450	29700	29700	29700	29700	1
577	20250207	105200	1015231750	29700	29700	29700	29700	0
578	20250207	105100	1015231750	29700	29700	29700	29700	3
579	20250207	105000	1015142650	29700	29700	29700	29700	13
580	20250207	104900	1014756550	29700	29700	29700	29700	0
581	20250207	104800	1014756550	29700	29700	29700	29700	55
582	20250207	104700	1013123050	29700	29700	29700	29700	6
583	20250207	104600	1012944850	29700	29700	29700	29700	10
584	20250207	104500	1012647850	29700	29700	29700	29700	73
585	20250207	104400	1010479750	29750	29750	29750	29750	0
586	20250207	104300	1010479750	29750	29750	29750	29750	6
587	20250207	104200	1010301250	29700	29700	29700	29700	0
588	20250207	104100	1010301250	29700	29700	29700	29700	146
589	20250207	104000	1005965050	29700	29700	29700	29700	39
590	20250207	103900	1004806750	29700	29600	29700	29600	674
591	20250207	103800	984810850	29600	29600	29600	29600	99
592	20250207	103700	981880450	29600	29600	29600	29600	163
593	20250207	103600	977055650	29650	29650	29650	29650	30
594	20250207	103500	976166150	29650	29650	29650	29650	0
595	20250207	103400	976166150	29650	29650	29650	29600	97
596	20250207	103300	973290350	29600	29600	29600	29600	0
597	20250207	103200	973290350	29600	29600	29650	29550	187
598	20250207	103100	967755100	29550	29550	29550	29550	0
599	20250207	103000	967755100	29550	29600	29700	29550	1122
600	20250207	102900	934576700	29550	29650	29650	29550	350
601	20250207	102800	924224200	29650	29600	29650	29600	794
602	20250207	102700	900717700	29650	29650	29650	29550	2136
603	20250207	102600	837495450	29650	29700	29700	29650	222
604	20250207	102500	830905700	29700	29700	29700	29700	225
605	20250207	102400	824223200	29650	29700	29700	29650	524
606	20250207	102300	808669000	29700	29700	29700	29700	0
607	20250207	102200	808669000	29700	29700	29700	29700	581
608	20250207	102100	791413300	29750	29750	29750	29750	1
609	20250207	102000	791383550	29750	29750	29750	29750	757
610	20250207	101900	768862800	29800	29800	29800	29800	0
611	20250207	101800	768862800	29800	29800	29800	29800	1
612	20250207	101700	768833000	29800	29800	29800	29800	2
613	20250207	101600	768773400	29800	29850	29850	29800	630
614	20250207	101500	749999200	29800	29800	29800	29800	10
615	20250207	101400	749701200	29850	29850	29850	29850	0
616	20250207	101300	749701200	29850	29850	29850	29850	22
617	20250207	101200	749044500	29850	29850	29850	29850	1
618	20250207	101100	749014650	29800	29800	29800	29800	15
619	20250207	101000	748567650	29850	29850	29850	29850	3
620	20250207	100900	748478100	29850	29850	29850	29850	6
621	20250207	100800	748299000	29850	29850	29850	29850	0
622	20250207	100700	748299000	29850	29850	29850	29850	5
623	20250207	100600	748149750	29800	29800	29800	29800	0
624	20250207	100500	748149750	29800	29800	29800	29800	0
625	20250207	100400	748149750	29800	29850	29850	29800	4
626	20250207	100300	748030400	29850	29850	29850	29850	1
627	20250207	100200	748000550	29800	29800	29800	29800	216
628	20250207	100100	741563750	29800	29800	29800	29800	25
629	20250207	100000	740818750	29800	29750	29800	29750	308
630	20250207	095900	731640400	29800	29800	29800	29800	1
631	20250207	095800	731610600	29800	29800	29800	29800	6
632	20250207	095700	731431800	29800	29800	29800	29800	20
633	20250207	095600	730835800	29800	29800	29800	29800	11
634	20250207	095500	730508000	29800	29800	29800	29800	20
635	20250207	095400	729912000	29800	29800	29800	29800	16
636	20250207	095300	729435200	29750	29750	29750	29750	0
637	20250207	095200	729435200	29750	29750	29750	29750	4
638	20250207	095100	729316200	29800	29800	29800	29800	0
639	20250207	095000	729316200	29800	29800	29800	29800	21
640	20250207	094900	728690400	29800	29800	29800	29800	4
641	20250207	094800	728571200	29800	29800	29800	29800	15
642	20250207	094700	728124200	29800	29800	29800	29800	1
643	20250207	094600	728094400	29750	29800	29800	29750	67
644	20250207	094500	726101050	29800	29800	29800	29800	6
645	20250207	094400	725922250	29750	29900	29900	29750	755
646	20250207	094300	703425600	29900	29900	29900	29900	4
647	20250207	094200	703306000	29900	29900	29900	29900	0
648	20250207	094100	703306000	29900	29900	29900	29900	2
649	20250207	094000	703246200	29900	29900	29900	29850	551
650	20250207	093900	686798500	29900	30000	30000	29900	250
651	20250207	093800	679322400	29900	29950	30000	29900	1165
652	20250207	093700	644448150	29950	29950	29950	29950	506
653	20250207	093600	629293450	29950	29900	29950	29900	1189
654	20250207	093500	593720850	29900	29900	29900	29900	59
655	20250207	093400	591956750	29900	29900	29900	29900	2
656	20250207	093300	591896950	29900	29900	29900	29900	5
657	20250207	093200	591747450	29900	29900	29900	29900	88
658	20250207	093100	589116250	29900	29850	29900	29850	227
659	20250207	093000	582338700	29850	29800	29850	29800	32
660	20250207	092900	581384600	29850	29850	29850	29850	454
661	20250207	092800	567832700	29850	29850	29850	29850	2
662	20250207	092700	567773000	29900	29900	29950	29900	1372
663	20250207	092600	526750150	29900	29850	29900	29850	511
664	20250207	092500	511496250	29850	29850	29850	29850	350
665	20250207	092400	501048750	29850	29850	29850	29850	167
666	20250207	092300	496063800	29850	29850	29850	29850	715
667	20250207	092200	474721050	29850	29850	29850	29850	133
668	20250207	092100	470751000	29850	29800	29850	29800	1550
669	20250207	092000	424558950	29750	29750	29750	29750	1646
670	20250207	091900	375590450	29700	29700	29700	29700	134
671	20250207	091800	371610650	29700	29600	29700	29600	913
672	20250207	091700	344549700	29600	29500	29600	29400	2568
673	20250207	091600	268905850	29600	29600	29600	29500	2929
674	20250207	091500	182363600	29600	29700	29700	29600	833
675	20250207	091400	157677050	29700	29700	29700	29700	55
676	20250207	091300	156043550	29700	29750	29750	29650	240
677	20250207	091200	148916000	29700	29700	29700	29700	54
678	20250207	091100	147312200	29750	29850	29850	29750	181
679	20250207	091000	141915750	29800	29800	29800	29800	165
680	20250207	090900	136998750	29800	29700	29800	29700	173
681	20250207	090800	131849300	29700	29650	29700	29650	45
682	20250207	090700	130514700	29650	29650	29650	29650	106
683	20250207	090600	127371800	29650	29700	29700	29650	196
684	20250207	090500	121557500	29700	29700	29700	29700	270
685	20250207	090400	113538500	29700	29700	29700	29650	156
686	20250207	090300	108905350	29550	29600	29600	29550	322
687	20250207	090200	99389150	29550	29600	29750	29550	1622
688	20250207	090100	51322900	29600	29550	29600	29550	360
689	20250207	090000	40672800	29550	29500	29600	29450	1378