KissMeData/058430/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194000	224303550	29400	29400	29400	29400	186
3	20250206	193900	224303550	29400	29400	29400	29400	0
4	20250206	193800	224303550	29400	29400	29400	29400	0
5	20250206	193700	224303550	29400	29400	29400	29400	0
6	20250206	193600	224303550	29400	29400	29400	29400	0
7	20250206	193500	224303550	29400	29400	29400	29400	0
8	20250206	193400	224303550	29400	29400	29400	29400	0
9	20250206	193300	224303550	29400	29400	29400	29400	0
10	20250206	193200	224303550	29400	29400	29400	29400	0
11	20250206	193100	224303550	29400	29400	29400	29400	0
12	20250206	193000	224303550	29400	29400	29400	29400	0
13	20250206	192900	224303550	29400	29400	29400	29400	0
14	20250206	192800	224303550	29400	29400	29400	29400	0
15	20250206	192700	224303550	29400	29400	29400	29400	0
16	20250206	192600	224303550	29400	29400	29400	29400	0
17	20250206	192500	224303550	29400	29400	29400	29400	0
18	20250206	192400	224303550	29400	29400	29400	29400	0
19	20250206	192300	224303550	29400	29400	29400	29400	0
20	20250206	192200	224303550	29400	29400	29400	29400	0
21	20250206	192100	224303550	29400	29400	29400	29400	0
22	20250206	192000	224303550	29400	29400	29400	29400	0
23	20250206	191900	224303550	29400	29400	29400	29400	0
24	20250206	191800	224303550	29400	29400	29400	29400	0
25	20250206	191700	224303550	29400	29400	29400	29400	0
26	20250206	191600	224303550	29400	29400	29400	29400	0
27	20250206	191500	224303550	29400	29400	29400	29400	0
28	20250206	191400	224303550	29400	29400	29400	29400	0
29	20250206	191300	224303550	29400	29400	29400	29400	0
30	20250206	191200	224303550	29400	29400	29400	29400	0
31	20250206	191100	224303550	29400	29400	29400	29400	0
32	20250206	191000	224303550	29400	29400	29400	29400	186
33	20250206	190900	224303550	29400	29400	29400	29400	0
34	20250206	190800	224303550	29400	29400	29400	29400	0
35	20250206	190700	224303550	29400	29400	29400	29400	0
36	20250206	190600	224303550	29400	29400	29400	29400	0
37	20250206	190500	224303550	29400	29400	29400	29400	0
38	20250206	190400	224303550	29400	29400	29400	29400	0
39	20250206	190300	224303550	29400	29400	29400	29400	0
40	20250206	190200	224303550	29400	29400	29400	29400	0
41	20250206	190100	224303550	29400	29400	29400	29400	0
42	20250206	190000	224303550	29400	29400	29400	29400	0
43	20250206	185900	224303550	29400	29400	29400	29400	0
44	20250206	185800	224303550	29400	29400	29400	29400	0
45	20250206	185700	224303550	29400	29400	29400	29400	0
46	20250206	185600	224303550	29400	29400	29400	29400	0
47	20250206	185500	224303550	29400	29400	29400	29400	0
48	20250206	185400	224303550	29400	29400	29400	29400	0
49	20250206	185300	224303550	29400	29400	29400	29400	0
50	20250206	185200	224303550	29400	29400	29400	29400	0
51	20250206	185100	224303550	29400	29400	29400	29400	0
52	20250206	185000	224303550	29400	29400	29400	29400	0
53	20250206	184900	224303550	29400	29400	29400	29400	0
54	20250206	184800	224303550	29400	29400	29400	29400	0
55	20250206	184700	224303550	29400	29400	29400	29400	0
56	20250206	184600	224303550	29400	29400	29400	29400	0
57	20250206	184500	224303550	29400	29400	29400	29400	0
58	20250206	184400	224303550	29400	29400	29400	29400	0
59	20250206	184300	224303550	29400	29400	29400	29400	0
60	20250206	184200	224303550	29400	29400	29400	29400	0
61	20250206	184100	224303550	29400	29400	29400	29400	0
62	20250206	184000	224303550	29400	29400	29400	29400	186
63	20250206	183900	224303550	29400	29400	29400	29400	0
64	20250206	183800	224303550	29400	29400	29400	29400	0
65	20250206	183700	224303550	29400	29400	29400	29400	0
66	20250206	183600	224303550	29400	29400	29400	29400	0
67	20250206	183500	224303550	29400	29400	29400	29400	0
68	20250206	183400	224303550	29400	29400	29400	29400	0
69	20250206	183300	224303550	29400	29400	29400	29400	0
70	20250206	183200	224303550	29400	29400	29400	29400	0
71	20250206	183100	224303550	29400	29400	29400	29400	0
72	20250206	183000	224303550	29400	29400	29400	29400	0
73	20250206	182900	224303550	29400	29400	29400	29400	0
74	20250206	182800	224303550	29400	29400	29400	29400	0
75	20250206	182700	224303550	29400	29400	29400	29400	0
76	20250206	182600	224303550	29400	29400	29400	29400	0
77	20250206	182500	224303550	29400	29400	29400	29400	0
78	20250206	182400	224303550	29400	29400	29400	29400	0
79	20250206	182300	224303550	29400	29400	29400	29400	0
80	20250206	182200	224303550	29400	29400	29400	29400	0
81	20250206	182100	224303550	29400	29400	29400	29400	0
82	20250206	182000	224303550	29400	29400	29400	29400	0
83	20250206	181900	224303550	29400	29400	29400	29400	0
84	20250206	181800	224303550	29400	29400	29400	29400	0
85	20250206	181700	224303550	29400	29400	29400	29400	0
86	20250206	181600	224303550	29400	29400	29400	29400	0
87	20250206	181500	224303550	29400	29400	29400	29400	0
88	20250206	181400	224303550	29400	29400	29400	29400	0
89	20250206	181300	224303550	29400	29400	29400	29400	0
90	20250206	181200	224303550	29400	29400	29400	29400	0
91	20250206	181100	224303550	29400	29400	29400	29400	0
92	20250206	181000	224303550	29400	29400	29400	29400	186
93	20250206	180900	224303550	29400	29400	29400	29400	0
94	20250206	180800	224303550	29400	29400	29400	29400	0
95	20250206	180700	224303550	29400	29400	29400	29400	0
96	20250206	180600	224303550	29400	29400	29400	29400	0
97	20250206	180500	224303550	29400	29400	29400	29400	0
98	20250206	180400	224303550	29400	29400	29400	29400	0
99	20250206	180300	224303550	29400	29400	29400	29400	0
100	20250206	180200	224303550	29400	29400	29400	29400	0
101	20250206	180100	224303550	29400	29400	29400	29400	0
102	20250206	180000	224303550	29400	29400	29400	29400	0
103	20250206	175900	224303550	29400	29400	29400	29400	0
104	20250206	175800	224303550	29400	29400	29400	29400	0
105	20250206	175700	224303550	29400	29400	29400	29400	0
106	20250206	175600	224303550	29400	29400	29400	29400	0
107	20250206	175500	224303550	29400	29400	29400	29400	0
108	20250206	175400	224303550	29400	29400	29400	29400	0
109	20250206	175300	224303550	29400	29400	29400	29400	0
110	20250206	175200	224303550	29400	29400	29400	29400	0
111	20250206	175100	224303550	29400	29400	29400	29400	0
112	20250206	175000	224303550	29400	29400	29400	29400	0
113	20250206	174900	224303550	29400	29400	29400	29400	0
114	20250206	174800	224303550	29400	29400	29400	29400	0
115	20250206	174700	224303550	29400	29400	29400	29400	0
116	20250206	174600	224303550	29400	29400	29400	29400	0
117	20250206	174500	224303550	29400	29400	29400	29400	0
118	20250206	174400	224303550	29400	29400	29400	29400	0
119	20250206	174300	224303550	29400	29400	29400	29400	0
120	20250206	174200	224303550	29400	29400	29400	29400	0
121	20250206	174100	224303550	29400	29400	29400	29400	0
122	20250206	174000	224303550	29400	29400	29400	29400	186
123	20250206	173900	224303550	29400	29400	29400	29400	0
124	20250206	173800	224303550	29400	29400	29400	29400	0
125	20250206	173700	224303550	29400	29400	29400	29400	0
126	20250206	173600	224303550	29400	29400	29400	29400	0
127	20250206	173500	224303550	29400	29400	29400	29400	0
128	20250206	173400	224303550	29400	29400	29400	29400	0
129	20250206	173300	224303550	29400	29400	29400	29400	0
130	20250206	173200	224303550	29400	29400	29400	29400	0
131	20250206	173100	224303550	29400	29400	29400	29400	0
132	20250206	173000	224303550	29400	29400	29400	29400	0
133	20250206	172900	224303550	29400	29400	29400	29400	0
134	20250206	172800	224303550	29400	29400	29400	29400	0
135	20250206	172700	224303550	29400	29400	29400	29400	0
136	20250206	172600	224303550	29400	29400	29400	29400	0
137	20250206	172500	224303550	29400	29400	29400	29400	0
138	20250206	172400	224303550	29400	29400	29400	29400	0
139	20250206	172300	224303550	29400	29400	29400	29400	0
140	20250206	172200	224303550	29400	29400	29400	29400	0
141	20250206	172100	224303550	29400	29400	29400	29400	0
142	20250206	172000	224303550	29400	29400	29400	29400	0
143	20250206	171900	224303550	29400	29400	29400	29400	0
144	20250206	171800	224303550	29400	29400	29400	29400	0
145	20250206	171700	224303550	29400	29400	29400	29400	0
146	20250206	171600	224303550	29400	29400	29400	29400	0
147	20250206	171500	224303550	29400	29400	29400	29400	0
148	20250206	171400	224303550	29400	29400	29400	29400	0
149	20250206	171300	224303550	29400	29400	29400	29400	0
150	20250206	171200	224303550	29400	29400	29400	29400	0
151	20250206	171100	224303550	29400	29400	29400	29400	0
152	20250206	171000	224303550	29400	29400	29400	29400	186
153	20250206	170900	224303550	29400	29400	29400	29400	0
154	20250206	170800	224303550	29400	29400	29400	29400	0
155	20250206	170700	224303550	29400	29400	29400	29400	0
156	20250206	170600	224303550	29400	29400	29400	29400	0
157	20250206	170500	224303550	29400	29400	29400	29400	0
158	20250206	170400	224303550	29400	29400	29400	29400	0
159	20250206	170300	224303550	29400	29400	29400	29400	0
160	20250206	170200	224303550	29400	29400	29400	29400	0
161	20250206	170100	224303550	29400	29400	29400	29400	0
162	20250206	170000	224303550	29400	29400	29400	29400	0
163	20250206	165900	224303550	29400	29400	29400	29400	0
164	20250206	165800	224303550	29400	29400	29400	29400	0
165	20250206	165700	224303550	29400	29400	29400	29400	0
166	20250206	165600	224303550	29400	29400	29400	29400	0
167	20250206	165500	224303550	29400	29400	29400	29400	0
168	20250206	165400	224303550	29400	29400	29400	29400	0
169	20250206	165300	224303550	29400	29400	29400	29400	0
170	20250206	165200	224303550	29400	29400	29400	29400	0
171	20250206	165100	224303550	29400	29400	29400	29400	0
172	20250206	165000	224303550	29400	29400	29400	29400	0
173	20250206	164900	224303550	29400	29400	29400	29400	0
174	20250206	164800	224303550	29400	29400	29400	29400	0
175	20250206	164700	224303550	29400	29400	29400	29400	0
176	20250206	164600	224303550	29400	29400	29400	29400	0
177	20250206	164500	224303550	29400	29400	29400	29400	0
178	20250206	164400	224303550	29400	29400	29400	29400	0
179	20250206	164300	224303550	29400	29400	29400	29400	0
180	20250206	164200	224303550	29400	29400	29400	29400	0
181	20250206	164100	224303550	29400	29400	29400	29400	0
182	20250206	164000	224303550	29400	29400	29400	29400	186
183	20250206	163900	224303550	29400	29400	29400	29400	0
184	20250206	163800	224303550	29400	29400	29400	29400	0
185	20250206	163700	224303550	29400	29400	29400	29400	0
186	20250206	163600	224303550	29400	29400	29400	29400	0
187	20250206	163500	224303550	29400	29400	29400	29400	0
188	20250206	163400	224303550	29400	29400	29400	29400	0
189	20250206	163300	224303550	29400	29400	29400	29400	0
190	20250206	163200	224303550	29400	29400	29400	29400	0
191	20250206	163100	224303550	29400	29400	29400	29400	0
192	20250206	163000	224303550	29400	29400	29400	29400	0
193	20250206	162900	224303550	29400	29400	29400	29400	0
194	20250206	162800	224303550	29400	29400	29400	29400	0
195	20250206	162700	224303550	29400	29400	29400	29400	0
196	20250206	162600	224303550	29400	29400	29400	29400	0
197	20250206	162500	224303550	29400	29400	29400	29400	0
198	20250206	162400	224303550	29400	29400	29400	29400	0
199	20250206	162300	224303550	29400	29400	29400	29400	0
200	20250206	162200	224303550	29400	29400	29400	29400	0
201	20250206	162100	224303550	29400	29400	29400	29400	0
202	20250206	162000	224303550	29400	29400	29400	29400	0
203	20250206	161900	224303550	29400	29400	29400	29400	0
204	20250206	161800	224303550	29400	29400	29400	29400	0
205	20250206	161700	224303550	29400	29400	29400	29400	0
206	20250206	161600	224303550	29400	29400	29400	29400	0
207	20250206	161500	224303550	29400	29400	29400	29400	0
208	20250206	161400	224303550	29400	29400	29400	29400	0
209	20250206	161300	224303550	29400	29400	29400	29400	0
210	20250206	161200	224303550	29400	29400	29400	29400	0
211	20250206	161100	224303550	29400	29400	29400	29400	0
212	20250206	161000	224303550	29400	29400	29400	29400	186
213	20250206	160900	224303550	29400	29400	29400	29400	0
214	20250206	160800	224303550	29400	29400	29400	29400	0
215	20250206	160700	224303550	29400	29400	29400	29400	0
216	20250206	160600	224303550	29400	29400	29400	29400	0
217	20250206	160500	224303550	29400	29400	29400	29400	0
218	20250206	160400	224303550	29400	29400	29400	29400	0
219	20250206	160300	224303550	29400	29400	29400	29400	0
220	20250206	160200	224303550	29400	29400	29400	29400	0
221	20250206	160100	224303550	29400	29400	29400	29400	0
222	20250206	160000	224303550	29400	29400	29400	29400	0
223	20250206	155900	224303550	29400	29400	29400	29400	0
224	20250206	155800	224303550	29400	29400	29400	29400	0
225	20250206	155700	224303550	29400	29400	29400	29400	0
226	20250206	155600	224303550	29400	29400	29400	29400	0
227	20250206	155500	224303550	29400	29400	29400	29400	0
228	20250206	155400	224303550	29400	29400	29400	29400	0
229	20250206	155300	224303550	29400	29400	29400	29400	0
230	20250206	155200	224303550	29400	29400	29400	29400	0
231	20250206	155100	224303550	29400	29400	29400	29400	0
232	20250206	155000	224303550	29400	29400	29400	29400	0
233	20250206	154900	224303550	29400	29400	29400	29400	0
234	20250206	154800	224303550	29400	29400	29400	29400	0
235	20250206	154700	224303550	29400	29400	29400	29400	0
236	20250206	154600	224303550	29400	29400	29400	29400	0
237	20250206	154500	224303550	29400	29400	29400	29400	0
238	20250206	154400	224303550	29400	29400	29400	29400	0
239	20250206	154300	224303550	29400	29400	29400	29400	0
240	20250206	154200	224303550	29400	29400	29400	29400	0
241	20250206	154100	224303550	29400	29400	29400	29400	0
242	20250206	154000	224303550	29400	29400	29400	29400	186
243	20250206	153900	224303550	29400	29400	29400	29400	0
244	20250206	153800	224303550	29400	29400	29400	29400	0
245	20250206	153700	224303550	29400	29400	29400	29400	0
246	20250206	153600	224303550	29400	29400	29400	29400	0
247	20250206	153500	224303550	29400	29400	29400	29400	0
248	20250206	153400	224303550	29400	29400	29400	29400	0
249	20250206	153300	224303550	29400	29400	29400	29400	0
250	20250206	153200	224303550	29400	29400	29400	29400	0
251	20250206	153100	224303550	29400	29400	29400	29400	0
252	20250206	153000	224303550	29400	29400	29400	29400	186
253	20250206	152900	218835150	29400	29400	29400	29400	0
254	20250206	152800	218835150	29400	29400	29400	29400	0
255	20250206	152700	218835150	29400	29400	29400	29400	0
256	20250206	152600	218835150	29400	29400	29400	29400	0
257	20250206	152500	218835150	29400	29400	29400	29400	0
258	20250206	152400	218835150	29400	29400	29400	29400	0
259	20250206	152300	218835150	29400	29400	29400	29400	0
260	20250206	152200	218835150	29400	29400	29400	29400	0
261	20250206	152100	218835150	29400	29400	29400	29400	0
262	20250206	152000	218835150	29400	29400	29400	29400	0
263	20250206	151900	218835150	29400	29400	29400	29400	62
264	20250206	151800	217012350	29350	29350	29350	29350	33
265	20250206	151700	216043800	29400	29400	29400	29400	5
266	20250206	151600	215896800	29350	29350	29350	29350	0
267	20250206	151500	215896800	29350	29350	29350	29350	0
268	20250206	151400	215896800	29350	29350	29350	29350	6
269	20250206	151300	215720700	29350	29350	29350	29350	17
270	20250206	151200	215221750	29350	29350	29350	29350	0
271	20250206	151100	215221750	29350	29350	29350	29350	0
272	20250206	151000	215221750	29350	29350	29350	29350	1
273	20250206	150900	215192400	29350	29400	29400	29350	124
274	20250206	150800	211547800	29350	29350	29350	29350	10
275	20250206	150700	211254300	29350	29350	29350	29350	0
276	20250206	150600	211254300	29350	29350	29350	29350	0
277	20250206	150500	211254300	29350	29350	29350	29350	0
278	20250206	150400	211254300	29350	29350	29350	29350	1
279	20250206	150300	211224950	29350	29350	29350	29350	0
280	20250206	150200	211224950	29350	29350	29350	29350	0
281	20250206	150100	211224950	29350	29350	29350	29350	0
282	20250206	150000	211224950	29350	29400	29400	29350	4
283	20250206	145900	211107400	29400	29400	29400	29400	1
284	20250206	145800	211078000	29350	29350	29350	29350	36
285	20250206	145700	210021400	29400	29400	29400	29400	0
286	20250206	145600	210021400	29400	29400	29400	29400	40
287	20250206	145500	208845400	29400	29400	29400	29400	10
288	20250206	145400	208551400	29350	29350	29350	29350	230
289	20250206	145300	201800900	29350	29350	29350	29350	6
290	20250206	145200	201624800	29300	29300	29300	29300	60
291	20250206	145100	199866800	29300	29300	29300	29300	0
292	20250206	145000	199866800	29300	29300	29300	29300	0
293	20250206	144900	199866800	29300	29300	29300	29300	0
294	20250206	144800	199866800	29300	29300	29300	29300	0
295	20250206	144700	199866800	29300	29300	29300	29300	66
296	20250206	144600	197933000	29300	29300	29300	29300	0
297	20250206	144500	197933000	29300	29300	29300	29300	0
298	20250206	144400	197933000	29300	29300	29300	29300	0
299	20250206	144300	197933000	29300	29300	29300	29300	0
300	20250206	144200	197933000	29300	29300	29300	29300	0
301	20250206	144100	197933000	29300	29300	29300	29300	1
302	20250206	144000	197903700	29300	29300	29300	29300	1
303	20250206	143900	197874400	29300	29300	29300	29300	0
304	20250206	143800	197874400	29300	29300	29300	29300	0
305	20250206	143700	197874400	29300	29300	29300	29300	0
306	20250206	143600	197874400	29300	29300	29300	29300	1
307	20250206	143500	197845100	29300	29300	29300	29300	0
308	20250206	143400	197845100	29300	29300	29300	29300	1
309	20250206	143300	197815800	29350	29350	29350	29350	0
310	20250206	143200	197815800	29350	29350	29350	29350	10
311	20250206	143100	197522300	29350	29350	29350	29350	10
312	20250206	143000	197228800	29350	29350	29350	29350	0
313	20250206	142900	197228800	29350	29350	29350	29350	5
314	20250206	142800	197082050	29350	29350	29350	29350	0
315	20250206	142700	197082050	29350	29350	29350	29350	0
316	20250206	142600	197082050	29350	29350	29350	29350	1
317	20250206	142500	197052700	29350	29350	29350	29350	0
318	20250206	142400	197052700	29350	29350	29350	29350	0
319	20250206	142300	197052700	29350	29350	29350	29350	0
320	20250206	142200	197052700	29350	29350	29350	29350	0
321	20250206	142100	197052700	29350	29350	29350	29350	0
322	20250206	142000	197052700	29350	29350	29350	29350	0
323	20250206	141900	197052700	29350	29350	29350	29350	103
324	20250206	141800	194029650	29350	29350	29350	29350	0
325	20250206	141700	194029650	29350	29350	29350	29350	1
326	20250206	141600	194000300	29350	29350	29350	29350	0
327	20250206	141500	194000300	29350	29350	29350	29350	0
328	20250206	141400	194000300	29350	29350	29350	29350	0
329	20250206	141300	194000300	29350	29350	29350	29350	18
330	20250206	141200	193472000	29350	29350	29350	29350	0
331	20250206	141100	193472000	29350	29350	29350	29350	0
332	20250206	141000	193472000	29350	29350	29350	29350	0
333	20250206	140900	193472000	29350	29350	29350	29350	0
334	20250206	140800	193472000	29350	29350	29350	29350	0
335	20250206	140700	193472000	29350	29350	29350	29350	0
336	20250206	140600	193472000	29350	29350	29350	29350	103
337	20250206	140500	190448950	29400	29400	29400	29400	2
338	20250206	140400	190390150	29350	29350	29350	29350	0
339	20250206	140300	190390150	29350	29350	29350	29350	0
340	20250206	140200	190390150	29350	29350	29350	29350	1
341	20250206	140100	190360800	29400	29400	29400	29400	2
342	20250206	140000	190302000	29350	29350	29350	29350	0
343	20250206	135900	190302000	29350	29350	29350	29350	16
344	20250206	135800	189832400	29400	29400	29400	29400	101
345	20250206	135700	186863000	29400	29400	29400	29400	0
346	20250206	135600	186863000	29400	29400	29400	29400	0
347	20250206	135500	186863000	29400	29400	29400	29400	0
348	20250206	135400	186863000	29400	29400	29400	29400	1
349	20250206	135300	186833600	29400	29400	29400	29400	3
350	20250206	135200	186745400	29350	29350	29350	29350	0
351	20250206	135100	186745400	29350	29350	29350	29350	192
352	20250206	135000	181110200	29300	29300	29300	29300	5
353	20250206	134900	180963700	29300	29300	29300	29300	18
354	20250206	134800	180436300	29300	29300	29300	29300	4
355	20250206	134700	180319100	29300	29300	29300	29300	0
356	20250206	134600	180319100	29300	29300	29300	29300	11
357	20250206	134500	179996800	29350	29350	29350	29350	0
358	20250206	134400	179996800	29350	29350	29350	29350	0
359	20250206	134300	179996800	29350	29300	29350	29300	8
360	20250206	134200	179762350	29300	29300	29300	29300	0
361	20250206	134100	179762350	29300	29350	29350	29300	27
362	20250206	134000	178971150	29300	29300	29300	29300	70
363	20250206	133900	176920150	29300	29300	29300	29300	5
364	20250206	133800	176773650	29350	29350	29350	29350	0
365	20250206	133700	176773650	29350	29350	29350	29350	1
366	20250206	133600	176744300	29350	29350	29350	29350	0
367	20250206	133500	176744300	29350	29350	29350	29350	0
368	20250206	133400	176744300	29350	29350	29350	29350	10
369	20250206	133300	176450800	29350	29350	29350	29350	2
370	20250206	133200	176392100	29350	29350	29350	29350	2
371	20250206	133100	176333400	29350	29350	29350	29350	2
372	20250206	133000	176274700	29350	29350	29350	29350	2
373	20250206	132900	176216000	29300	29350	29350	29300	17
374	20250206	132800	175717850	29300	29300	29300	29300	5
375	20250206	132700	175571350	29300	29300	29300	29300	8
376	20250206	132600	175336950	29350	29350	29350	29350	1
377	20250206	132500	175307600	29350	29350	29350	29350	0
378	20250206	132400	175307600	29350	29350	29350	29350	37
379	20250206	132300	174221650	29400	29400	29400	29400	0
380	20250206	132200	174221650	29400	29400	29400	29400	0
381	20250206	132100	174221650	29400	29400	29400	29400	0
382	20250206	132000	174221650	29400	29400	29400	29400	232
383	20250206	131900	167400850	29450	29450	29450	29450	1
384	20250206	131800	167371400	29450	29450	29450	29450	0
385	20250206	131700	167371400	29450	29450	29450	29450	0
386	20250206	131600	167371400	29450	29450	29450	29450	0
387	20250206	131500	167371400	29450	29450	29450	29450	0
388	20250206	131400	167371400	29450	29450	29450	29450	0
389	20250206	131300	167371400	29450	29450	29450	29450	0
390	20250206	131200	167371400	29450	29450	29450	29450	0
391	20250206	131100	167371400	29450	29450	29450	29450	0
392	20250206	131000	167371400	29450	29450	29450	29450	50
393	20250206	130900	165898900	29450	29450	29450	29450	0
394	20250206	130800	165898900	29450	29450	29450	29450	0
395	20250206	130700	165898900	29450	29450	29450	29450	0
396	20250206	130600	165898900	29450	29450	29450	29450	0
397	20250206	130500	165898900	29450	29450	29450	29450	0
398	20250206	130400	165898900	29450	29450	29450	29450	3
399	20250206	130300	165810550	29500	29500	29500	29500	28
400	20250206	130200	164984550	29500	29500	29500	29500	1
401	20250206	130100	164955050	29500	29500	29500	29500	0
402	20250206	130000	164955050	29500	29500	29500	29500	0
403	20250206	125900	164955050	29500	29500	29500	29500	2
404	20250206	125800	164896050	29500	29500	29500	29500	270
405	20250206	125700	156931050	29500	29400	29500	29400	23
406	20250206	125600	156254050	29400	29400	29400	29400	6
407	20250206	125500	156077650	29400	29400	29400	29400	0
408	20250206	125400	156077650	29400	29400	29400	29400	17
409	20250206	125300	155577850	29450	29450	29450	29450	2
410	20250206	125200	155518950	29400	29400	29400	29400	16
411	20250206	125100	155048550	29400	29400	29400	29400	0
412	20250206	125000	155048550	29400	29400	29400	29400	24
413	20250206	124900	154342950	29400	29400	29400	29400	2
414	20250206	124800	154284150	29350	29350	29350	29350	0
415	20250206	124700	154284150	29350	29350	29350	29350	124
416	20250206	124600	150644750	29400	29400	29400	29400	76
417	20250206	124500	148410350	29400	29400	29400	29400	17
418	20250206	124400	147910550	29400	29400	29400	29400	0
419	20250206	124300	147910550	29400	29400	29400	29400	0
420	20250206	124200	147910550	29400	29400	29400	29400	0
421	20250206	124100	147910550	29400	29400	29400	29400	0
422	20250206	124000	147910550	29400	29400	29400	29400	16
423	20250206	123900	147440150	29400	29400	29400	29400	1
424	20250206	123800	147410750	29400	29400	29400	29400	0
425	20250206	123700	147410750	29400	29450	29450	29400	372
426	20250206	123600	136457350	29450	29450	29450	29450	9
427	20250206	123500	136192300	29450	29450	29450	29450	0
428	20250206	123400	136192300	29450	29450	29450	29450	5
429	20250206	123300	136045050	29450	29400	29450	29400	4
430	20250206	123200	135927350	29400	29400	29400	29400	0
431	20250206	123100	135927350	29400	29400	29400	29400	0
432	20250206	123000	135927350	29400	29400	29400	29400	26
433	20250206	122900	135162950	29350	29350	29350	29350	0
434	20250206	122800	135162950	29350	29350	29350	29350	0
435	20250206	122700	135162950	29350	29350	29350	29350	0
436	20250206	122600	135162950	29350	29350	29350	29350	0
437	20250206	122500	135162950	29350	29350	29350	29350	0
438	20250206	122400	135162950	29350	29350	29350	29350	0
439	20250206	122300	135162950	29350	29350	29350	29350	0
440	20250206	122200	135162950	29350	29350	29350	29350	0
441	20250206	122100	135162950	29350	29350	29350	29350	1
442	20250206	122000	135133600	29350	29350	29350	29350	0
443	20250206	121900	135133600	29350	29350	29350	29350	0
444	20250206	121800	135133600	29350	29350	29350	29350	0
445	20250206	121700	135133600	29350	29350	29350	29350	0
446	20250206	121600	135133600	29350	29350	29350	29350	57
447	20250206	121500	133460650	29350	29350	29350	29350	0
448	20250206	121400	133460650	29350	29350	29350	29350	10
449	20250206	121300	133167150	29350	29350	29350	29350	0
450	20250206	121200	133167150	29350	29350	29350	29350	1
451	20250206	121100	133137800	29350	29350	29350	29350	204
452	20250206	121000	127150400	29400	29400	29400	29400	0
453	20250206	120900	127150400	29400	29400	29400	29400	0
454	20250206	120800	127150400	29400	29350	29400	29350	36
455	20250206	120700	126093700	29350	29350	29350	29350	0
456	20250206	120600	126093700	29350	29350	29350	29350	0
457	20250206	120500	126093700	29350	29350	29350	29350	0
458	20250206	120400	126093700	29350	29350	29350	29350	0
459	20250206	120300	126093700	29350	29350	29350	29350	0
460	20250206	120200	126093700	29350	29350	29350	29350	1
461	20250206	120100	126064350	29350	29350	29350	29350	0
462	20250206	120000	126064350	29350	29350	29350	29350	0
463	20250206	115900	126064350	29350	29350	29350	29350	0
464	20250206	115800	126064350	29350	29350	29350	29350	0
465	20250206	115700	126064350	29350	29400	29400	29350	130
466	20250206	115600	122248500	29400	29400	29400	29400	0
467	20250206	115500	122248500	29400	29400	29400	29400	0
468	20250206	115400	122248500	29400	29400	29400	29400	1
469	20250206	115300	122219100	29350	29350	29350	29350	0
470	20250206	115200	122219100	29350	29350	29350	29350	0
471	20250206	115100	122219100	29350	29350	29350	29350	0
472	20250206	115000	122219100	29350	29400	29400	29350	2
473	20250206	114900	122160350	29350	29350	29350	29350	17
474	20250206	114800	121661400	29350	29350	29350	29350	0
475	20250206	114700	121661400	29350	29350	29350	29350	248
476	20250206	114600	114382600	29400	29400	29400	29400	1
477	20250206	114500	114353200	29350	29400	29400	29350	48
478	20250206	114400	112942250	29450	29450	29450	29450	0
479	20250206	114300	112942250	29450	29450	29450	29450	0
480	20250206	114200	112942250	29450	29450	29450	29450	1
481	20250206	114100	112912800	29450	29450	29450	29450	0
482	20250206	114000	112912800	29450	29450	29450	29450	0
483	20250206	113900	112912800	29450	29450	29450	29450	1
484	20250206	113800	112883350	29450	29450	29450	29450	16
485	20250206	113700	112412150	29450	29450	29450	29450	6
486	20250206	113600	112235450	29450	29450	29450	29450	0
487	20250206	113500	112235450	29450	29450	29450	29450	0
488	20250206	113400	112235450	29450	29450	29450	29450	0
489	20250206	113300	112235450	29450	29450	29450	29450	0
490	20250206	113200	112235450	29450	29450	29450	29450	0
491	20250206	113100	112235450	29450	29450	29450	29450	0
492	20250206	113000	112235450	29450	29450	29450	29450	0
493	20250206	112900	112235450	29450	29450	29450	29450	1
494	20250206	112800	112206000	29450	29450	29450	29450	0
495	20250206	112700	112206000	29450	29450	29450	29450	0
496	20250206	112600	112206000	29450	29450	29450	29450	0
497	20250206	112500	112206000	29450	29450	29450	29450	0
498	20250206	112400	112206000	29450	29450	29450	29450	0
499	20250206	112300	112206000	29450	29450	29450	29450	0
500	20250206	112200	112206000	29450	29450	29450	29450	1
501	20250206	112100	112176550	29450	29450	29450	29450	1
502	20250206	112000	112147100	29450	29450	29450	29450	0
503	20250206	111900	112147100	29450	29450	29450	29450	0
504	20250206	111800	112147100	29450	29450	29450	29450	176
505	20250206	111700	106963900	29400	29400	29400	29400	0
506	20250206	111600	106963900	29400	29400	29400	29400	3
507	20250206	111500	106875700	29400	29400	29400	29400	0
508	20250206	111400	106875700	29400	29400	29400	29400	0
509	20250206	111300	106875700	29400	29400	29400	29400	28
510	20250206	111200	106052500	29400	29400	29400	29400	1
511	20250206	111100	106023100	29400	29400	29400	29400	28
512	20250206	111000	105199900	29400	29400	29400	29400	0
513	20250206	110900	105199900	29400	29400	29400	29400	3
514	20250206	110800	105111700	29400	29400	29400	29400	28
515	20250206	110700	104288500	29400	29400	29400	29400	0
516	20250206	110600	104288500	29400	29400	29400	29400	1
517	20250206	110500	104259100	29400	29400	29400	29400	8
518	20250206	110400	104023900	29400	29400	29400	29400	0
519	20250206	110300	104023900	29400	29400	29400	29400	0
520	20250206	110200	104023900	29400	29400	29400	29400	0
521	20250206	110100	104023900	29400	29450	29450	29400	5
522	20250206	110000	103876750	29450	29400	29450	29400	4
523	20250206	105900	103759000	29400	29400	29400	29400	5
524	20250206	105800	103612000	29400	29400	29400	29400	0
525	20250206	105700	103612000	29400	29400	29400	29400	0
526	20250206	105600	103612000	29400	29400	29400	29400	0
527	20250206	105500	103612000	29400	29400	29400	29400	1
528	20250206	105400	103582600	29400	29400	29400	29400	5
529	20250206	105300	103435600	29450	29450	29450	29450	1
530	20250206	105200	103406150	29400	29400	29400	29400	0
531	20250206	105100	103406150	29400	29400	29400	29400	35
532	20250206	105000	102377150	29450	29450	29450	29450	4
533	20250206	104900	102259350	29400	29400	29400	29400	2
534	20250206	104800	102200550	29400	29400	29400	29400	168
535	20250206	104700	97261350	29400	29400	29400	29400	0
536	20250206	104600	97261350	29400	29400	29400	29400	1
537	20250206	104500	97231950	29400	29400	29400	29400	108
538	20250206	104400	94056750	29450	29450	29450	29450	0
539	20250206	104300	94056750	29450	29450	29450	29450	0
540	20250206	104200	94056750	29450	29450	29450	29450	0
541	20250206	104100	94056750	29450	29400	29450	29400	15
542	20250206	104000	93615700	29400	29400	29400	29400	0
543	20250206	103900	93615700	29400	29400	29400	29400	1
544	20250206	103800	93586300	29450	29450	29450	29450	1
545	20250206	103700	93556850	29450	29450	29450	29450	0
546	20250206	103600	93556850	29450	29450	29450	29450	1
547	20250206	103500	93527400	29450	29450	29450	29450	0
548	20250206	103400	93527400	29450	29450	29450	29450	8
549	20250206	103300	93291800	29450	29450	29450	29450	1
550	20250206	103200	93262350	29450	29450	29450	29450	4
551	20250206	103100	93144550	29450	29450	29450	29450	5
552	20250206	103000	92997300	29450	29450	29450	29450	10
553	20250206	102900	92702800	29450	29450	29450	29450	5
554	20250206	102800	92555550	29450	29450	29450	29450	45
555	20250206	102700	91230300	29450	29450	29450	29450	96
556	20250206	102600	88403100	29450	29450	29450	29450	0
557	20250206	102500	88403100	29450	29450	29450	29450	5
558	20250206	102400	88255850	29450	29450	29450	29450	0
559	20250206	102300	88255850	29450	29450	29450	29450	103
560	20250206	102200	85222500	29450	29450	29450	29450	0
561	20250206	102100	85222500	29450	29450	29450	29450	1
562	20250206	102000	85193050	29450	29450	29450	29450	0
563	20250206	101900	85193050	29450	29450	29450	29450	3
564	20250206	101800	85104700	29450	29450	29450	29450	20
565	20250206	101700	84515700	29450	29450	29450	29450	0
566	20250206	101600	84515700	29450	29450	29450	29450	2
567	20250206	101500	84456800	29450	29450	29450	29450	0
568	20250206	101400	84456800	29450	29450	29450	29450	20
569	20250206	101300	83867800	29450	29450	29450	29450	5
570	20250206	101200	83720550	29450	29450	29450	29450	5
571	20250206	101100	83573300	29400	29400	29400	29400	0
572	20250206	101000	83573300	29400	29400	29400	29400	0
573	20250206	100900	83573300	29400	29350	29400	29350	131
574	20250206	100800	79725150	29400	29400	29400	29400	0
575	20250206	100700	79725150	29400	29400	29400	29400	0
576	20250206	100600	79725150	29400	29400	29400	29400	12
577	20250206	100500	79372350	29350	29350	29350	29350	1
578	20250206	100400	79343000	29350	29350	29350	29350	0
579	20250206	100300	79343000	29350	29350	29350	29350	0
580	20250206	100200	79343000	29350	29300	29350	29300	53
581	20250206	100100	77787600	29300	29300	29300	29300	0
582	20250206	100000	77787600	29300	29350	29350	29300	5
583	20250206	095900	77641050	29350	29300	29350	29300	11
584	20250206	095800	77318250	29350	29300	29350	29300	5
585	20250206	095700	77171700	29300	29300	29300	29300	0
586	20250206	095600	77171700	29300	29300	29300	29300	5
587	20250206	095500	77025200	29300	29300	29300	29300	0
588	20250206	095400	77025200	29300	29300	29300	29300	0
589	20250206	095300	77025200	29300	29300	29300	29300	415
590	20250206	095200	64865700	29300	29300	29300	29300	0
591	20250206	095100	64865700	29300	29300	29300	29300	0
592	20250206	095000	64865700	29300	29300	29300	29300	1
593	20250206	094900	64836400	29300	29300	29300	29300	2
594	20250206	094800	64777800	29300	29300	29300	29300	18
595	20250206	094700	64250400	29300	29300	29300	29300	0
596	20250206	094600	64250400	29300	29300	29300	29250	40
597	20250206	094500	63079600	29300	29400	29400	29300	13
598	20250206	094400	62698400	29400	29450	29450	29300	8
599	20250206	094300	62463650	29450	29300	29450	29300	50
600	20250206	094200	60994900	29300	29300	29300	29300	0
601	20250206	094100	60994900	29300	29300	29300	29300	0
602	20250206	094000	60994900	29300	29300	29300	29300	0
603	20250206	093900	60994900	29300	29300	29300	29300	0
604	20250206	093800	60994900	29300	29300	29300	29300	0
605	20250206	093700	60994900	29300	29300	29300	29300	0
606	20250206	093600	60994900	29300	29300	29300	29300	115
607	20250206	093500	57625400	29500	29500	29500	29500	0
608	20250206	093400	57625400	29500	29500	29500	29500	1
609	20250206	093300	57595900	29400	29400	29400	29400	20
610	20250206	093200	57007900	29400	29400	29400	29400	31
611	20250206	093100	56096500	29400	29400	29400	29400	2
612	20250206	093000	56037700	29400	29400	29400	29400	15
613	20250206	092900	55596700	29500	29500	29500	29500	0
614	20250206	092800	55596700	29500	29250	29500	29250	30
615	20250206	092700	54718950	29300	29300	29300	29300	424
616	20250206	092600	42295750	29300	29300	29300	29300	3
617	20250206	092500	42207850	29300	29300	29300	29300	1
618	20250206	092400	42178550	29300	29250	29300	29250	16
619	20250206	092300	41710500	29200	29200	29200	29200	1
620	20250206	092200	41681300	29200	29250	29300	29200	37
621	20250206	092100	40599950	29300	29200	29300	29200	11
622	20250206	092000	40278300	29300	29200	29300	29200	304
623	20250206	091900	31401000	29200	29200	29200	29200	5
624	20250206	091800	31255000	29200	29300	29300	29200	22
625	20250206	091700	30612400	29300	29300	29300	29300	29
626	20250206	091600	29762700	29150	29250	29250	29150	23
627	20250206	091500	29091850	29200	29200	29200	29200	100
628	20250206	091400	26171850	29200	29150	29200	29150	112
629	20250206	091300	22906900	29150	29150	29150	29150	140
630	20250206	091200	18825900	29200	29300	29300	29200	146
631	20250206	091100	14561900	29300	29300	29300	29250	125
632	20250206	091000	10900200	29350	29350	29350	29350	1
633	20250206	090900	10870850	29350	29350	29350	29350	135
634	20250206	090800	6908600	29400	29500	29500	29400	69
635	20250206	090700	4877650	29500	29500	29500	29500	16
636	20250206	090600	4405650	29550	29550	29550	29550	0
637	20250206	090500	4405650	29550	29550	29550	29550	0
638	20250206	090400	4405650	29550	29550	29550	29550	0
639	20250206	090300	4405650	29550	29550	29550	29550	0
640	20250206	090200	4405650	29550	29600	29600	29550	138
641	20250206	090100	325600	29600	29600	29600	29600	0
642	20250206	090000	325600	29600	29600	29600	29600	11