KissMeData/018670/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190600	2672195500	218000	218000	218000	218000	154
3	20250207	190500	2672195500	218000	218000	218000	218000	0
4	20250207	190400	2672195500	218000	218000	218000	218000	0
5	20250207	190300	2672195500	218000	218000	218000	218000	0
6	20250207	190200	2672195500	218000	218000	218000	218000	0
7	20250207	190100	2672195500	218000	218000	218000	218000	0
8	20250207	190000	2672195500	218000	218000	218000	218000	0
9	20250207	185900	2672195500	218000	218000	218000	218000	0
10	20250207	185800	2672195500	218000	218000	218000	218000	0
11	20250207	185700	2672195500	218000	218000	218000	218000	0
12	20250207	185600	2672195500	218000	218000	218000	218000	0
13	20250207	185500	2672195500	218000	218000	218000	218000	0
14	20250207	185400	2672195500	218000	218000	218000	218000	0
15	20250207	185300	2672195500	218000	218000	218000	218000	0
16	20250207	185200	2672195500	218000	218000	218000	218000	0
17	20250207	185100	2672195500	218000	218000	218000	218000	0
18	20250207	185000	2672195500	218000	218000	218000	218000	0
19	20250207	184900	2672195500	218000	218000	218000	218000	0
20	20250207	184800	2672195500	218000	218000	218000	218000	0
21	20250207	184700	2672195500	218000	218000	218000	218000	0
22	20250207	184600	2672195500	218000	218000	218000	218000	0
23	20250207	184500	2672195500	218000	218000	218000	218000	0
24	20250207	184400	2672195500	218000	218000	218000	218000	0
25	20250207	184300	2672195500	218000	218000	218000	218000	0
26	20250207	184200	2672195500	218000	218000	218000	218000	0
27	20250207	184100	2672195500	218000	218000	218000	218000	0
28	20250207	184000	2672195500	218000	218000	218000	218000	0
29	20250207	183900	2672195500	218000	218000	218000	218000	0
30	20250207	183800	2672195500	218000	218000	218000	218000	0
31	20250207	183700	2672195500	218000	218000	218000	218000	0
32	20250207	183600	2672195500	218000	218000	218000	218000	154
33	20250207	183500	2672195500	218000	218000	218000	218000	0
34	20250207	183400	2672195500	218000	218000	218000	218000	0
35	20250207	183300	2672195500	218000	218000	218000	218000	0
36	20250207	183200	2672195500	218000	218000	218000	218000	0
37	20250207	183100	2672195500	218000	218000	218000	218000	0
38	20250207	183000	2672195500	218000	218000	218000	218000	0
39	20250207	182900	2672195500	218000	218000	218000	218000	0
40	20250207	182800	2672195500	218000	218000	218000	218000	0
41	20250207	182700	2672195500	218000	218000	218000	218000	0
42	20250207	182600	2672195500	218000	218000	218000	218000	0
43	20250207	182500	2672195500	218000	218000	218000	218000	0
44	20250207	182400	2672195500	218000	218000	218000	218000	0
45	20250207	182300	2672195500	218000	218000	218000	218000	0
46	20250207	182200	2672195500	218000	218000	218000	218000	0
47	20250207	182100	2672195500	218000	218000	218000	218000	0
48	20250207	182000	2672195500	218000	218000	218000	218000	0
49	20250207	181900	2672195500	218000	218000	218000	218000	0
50	20250207	181800	2672195500	218000	218000	218000	218000	0
51	20250207	181700	2672195500	218000	218000	218000	218000	0
52	20250207	181600	2672195500	218000	218000	218000	218000	0
53	20250207	181500	2672195500	218000	218000	218000	218000	0
54	20250207	181400	2672195500	218000	218000	218000	218000	0
55	20250207	181300	2672195500	218000	218000	218000	218000	0
56	20250207	181200	2672195500	218000	218000	218000	218000	0
57	20250207	181100	2672195500	218000	218000	218000	218000	0
58	20250207	181000	2672195500	218000	218000	218000	218000	0
59	20250207	180900	2672195500	218000	218000	218000	218000	0
60	20250207	180800	2672195500	218000	218000	218000	218000	0
61	20250207	180700	2672195500	218000	218000	218000	218000	0
62	20250207	180600	2672195500	218000	218000	218000	218000	154
63	20250207	180500	2672195500	218000	218000	218000	218000	0
64	20250207	180400	2672195500	218000	218000	218000	218000	0
65	20250207	180300	2672195500	218000	218000	218000	218000	0
66	20250207	180200	2672195500	218000	218000	218000	218000	0
67	20250207	180100	2672195500	218000	218000	218000	218000	0
68	20250207	180000	2672195500	218000	218000	218000	218000	0
69	20250207	175900	2672195500	218000	218000	218000	218000	0
70	20250207	175800	2672195500	218000	218000	218000	218000	0
71	20250207	175700	2672195500	218000	218000	218000	218000	0
72	20250207	175600	2672195500	218000	218000	218000	218000	0
73	20250207	175500	2672195500	218000	218000	218000	218000	0
74	20250207	175400	2672195500	218000	218000	218000	218000	0
75	20250207	175300	2672195500	218000	218000	218000	218000	0
76	20250207	175200	2672195500	218000	218000	218000	218000	0
77	20250207	175100	2672195500	218000	218000	218000	218000	0
78	20250207	175000	2672195500	218000	218000	218000	218000	0
79	20250207	174900	2672195500	218000	218000	218000	218000	0
80	20250207	174800	2672195500	218000	218000	218000	218000	0
81	20250207	174700	2672195500	218000	218000	218000	218000	0
82	20250207	174600	2672195500	218000	218000	218000	218000	0
83	20250207	174500	2672195500	218000	218000	218000	218000	0
84	20250207	174400	2672195500	218000	218000	218000	218000	0
85	20250207	174300	2672195500	218000	218000	218000	218000	0
86	20250207	174200	2672195500	218000	218000	218000	218000	0
87	20250207	174100	2672195500	218000	218000	218000	218000	0
88	20250207	174000	2672195500	218000	218000	218000	218000	0
89	20250207	173900	2672195500	218000	218000	218000	218000	0
90	20250207	173800	2672195500	218000	218000	218000	218000	0
91	20250207	173700	2672195500	218000	218000	218000	218000	0
92	20250207	173600	2672195500	218000	218000	218000	218000	154
93	20250207	173500	2672195500	218000	218000	218000	218000	0
94	20250207	173400	2672195500	218000	218000	218000	218000	0
95	20250207	173300	2672195500	218000	218000	218000	218000	0
96	20250207	173200	2672195500	218000	218000	218000	218000	0
97	20250207	173100	2672195500	218000	218000	218000	218000	0
98	20250207	173000	2672195500	218000	218000	218000	218000	0
99	20250207	172900	2672195500	218000	218000	218000	218000	0
100	20250207	172800	2672195500	218000	218000	218000	218000	0
101	20250207	172700	2672195500	218000	218000	218000	218000	0
102	20250207	172600	2672195500	218000	218000	218000	218000	0
103	20250207	172500	2672195500	218000	218000	218000	218000	0
104	20250207	172400	2672195500	218000	218000	218000	218000	0
105	20250207	172300	2672195500	218000	218000	218000	218000	0
106	20250207	172200	2672195500	218000	218000	218000	218000	0
107	20250207	172100	2672195500	218000	218000	218000	218000	0
108	20250207	172000	2672195500	218000	218000	218000	218000	0
109	20250207	171900	2672195500	218000	218000	218000	218000	0
110	20250207	171800	2672195500	218000	218000	218000	218000	0
111	20250207	171700	2672195500	218000	218000	218000	218000	0
112	20250207	171600	2672195500	218000	218000	218000	218000	0
113	20250207	171500	2672195500	218000	218000	218000	218000	0
114	20250207	171400	2672195500	218000	218000	218000	218000	0
115	20250207	171300	2672195500	218000	218000	218000	218000	0
116	20250207	171200	2672195500	218000	218000	218000	218000	0
117	20250207	171100	2672195500	218000	218000	218000	218000	0
118	20250207	171000	2672195500	218000	218000	218000	218000	0
119	20250207	170900	2672195500	218000	218000	218000	218000	0
120	20250207	170800	2672195500	218000	218000	218000	218000	0
121	20250207	170700	2672195500	218000	218000	218000	218000	0
122	20250207	170600	2672195500	218000	218000	218000	218000	154
123	20250207	170500	2672195500	218000	218000	218000	218000	0
124	20250207	170400	2672195500	218000	218000	218000	218000	0
125	20250207	170300	2672195500	218000	218000	218000	218000	0
126	20250207	170200	2672195500	218000	218000	218000	218000	0
127	20250207	170100	2672195500	218000	218000	218000	218000	0
128	20250207	170000	2672195500	218000	218000	218000	218000	0
129	20250207	165900	2672195500	218000	218000	218000	218000	0
130	20250207	165800	2672195500	218000	218000	218000	218000	0
131	20250207	165700	2672195500	218000	218000	218000	218000	0
132	20250207	165600	2672195500	218000	218000	218000	218000	0
133	20250207	165500	2672195500	218000	218000	218000	218000	0
134	20250207	165400	2672195500	218000	218000	218000	218000	0
135	20250207	165300	2672195500	218000	218000	218000	218000	0
136	20250207	165200	2672195500	218000	218000	218000	218000	0
137	20250207	165100	2672195500	218000	218000	218000	218000	0
138	20250207	165000	2672195500	218000	218000	218000	218000	0
139	20250207	164900	2672195500	218000	218000	218000	218000	0
140	20250207	164800	2672195500	218000	218000	218000	218000	0
141	20250207	164700	2672195500	218000	218000	218000	218000	0
142	20250207	164600	2672195500	218000	218000	218000	218000	0
143	20250207	164500	2672195500	218000	218000	218000	218000	0
144	20250207	164400	2672195500	218000	218000	218000	218000	0
145	20250207	164300	2672195500	218000	218000	218000	218000	0
146	20250207	164200	2672195500	218000	218000	218000	218000	0
147	20250207	164100	2672195500	218000	218000	218000	218000	0
148	20250207	164000	2672195500	218000	218000	218000	218000	0
149	20250207	163900	2672195500	218000	218000	218000	218000	0
150	20250207	163800	2672195500	218000	218000	218000	218000	0
151	20250207	163700	2672195500	218000	218000	218000	218000	0
152	20250207	163600	2672195500	218000	218000	218000	218000	154
153	20250207	163500	2672195500	218000	218000	218000	218000	0
154	20250207	163400	2672195500	218000	218000	218000	218000	0
155	20250207	163300	2672195500	218000	218000	218000	218000	0
156	20250207	163200	2672195500	218000	218000	218000	218000	0
157	20250207	163100	2672195500	218000	218000	218000	218000	0
158	20250207	163000	2672195500	218000	218000	218000	218000	0
159	20250207	162900	2672195500	218000	218000	218000	218000	0
160	20250207	162800	2672195500	218000	218000	218000	218000	0
161	20250207	162700	2672195500	218000	218000	218000	218000	0
162	20250207	162600	2672195500	218000	218000	218000	218000	0
163	20250207	162500	2672195500	218000	218000	218000	218000	0
164	20250207	162400	2672195500	218000	218000	218000	218000	0
165	20250207	162300	2672195500	218000	218000	218000	218000	0
166	20250207	162200	2672195500	218000	218000	218000	218000	0
167	20250207	162100	2672195500	218000	218000	218000	218000	0
168	20250207	162000	2672195500	218000	218000	218000	218000	0
169	20250207	161900	2672195500	218000	218000	218000	218000	0
170	20250207	161800	2672195500	218000	218000	218000	218000	0
171	20250207	161700	2672195500	218000	218000	218000	218000	0
172	20250207	161600	2672195500	218000	218000	218000	218000	0
173	20250207	161500	2672195500	218000	218000	218000	218000	0
174	20250207	161400	2672195500	218000	218000	218000	218000	0
175	20250207	161300	2672195500	218000	218000	218000	218000	0
176	20250207	161200	2672195500	218000	218000	218000	218000	0
177	20250207	161100	2672195500	218000	218000	218000	218000	0
178	20250207	161000	2672195500	218000	218000	218000	218000	0
179	20250207	160900	2672195500	218000	218000	218000	218000	0
180	20250207	160800	2672195500	218000	218000	218000	218000	0
181	20250207	160700	2672195500	218000	218000	218000	218000	0
182	20250207	160600	2672195500	218000	218000	218000	218000	154
183	20250207	160500	2672195500	218000	218000	218000	218000	0
184	20250207	160400	2672195500	218000	218000	218000	218000	0
185	20250207	160300	2672195500	218000	218000	218000	218000	0
186	20250207	160200	2672195500	218000	218000	218000	218000	0
187	20250207	160100	2672195500	218000	218000	218000	218000	0
188	20250207	160000	2672195500	218000	218000	218000	218000	0
189	20250207	155900	2672195500	218000	218000	218000	218000	0
190	20250207	155800	2672195500	218000	218000	218000	218000	0
191	20250207	155700	2672195500	218000	218000	218000	218000	0
192	20250207	155600	2672195500	218000	218000	218000	218000	0
193	20250207	155500	2672195500	218000	218000	218000	218000	0
194	20250207	155400	2672195500	218000	218000	218000	218000	0
195	20250207	155300	2672195500	218000	218000	218000	218000	0
196	20250207	155200	2672195500	218000	218000	218000	218000	0
197	20250207	155100	2672195500	218000	218000	218000	218000	0
198	20250207	155000	2672195500	218000	218000	218000	218000	0
199	20250207	154900	2672195500	218000	218000	218000	218000	0
200	20250207	154800	2672195500	218000	218000	218000	218000	0
201	20250207	154700	2672195500	218000	218000	218000	218000	0
202	20250207	154600	2672195500	218000	218000	218000	218000	0
203	20250207	154500	2672195500	218000	218000	218000	218000	0
204	20250207	154400	2672195500	218000	218000	218000	218000	0
205	20250207	154300	2672195500	218000	218000	218000	218000	0
206	20250207	154200	2672195500	218000	218000	218000	218000	0
207	20250207	154100	2672195500	218000	218000	218000	218000	0
208	20250207	154000	2672195500	218000	218000	218000	218000	0
209	20250207	153900	2672195500	218000	218000	218000	218000	0
210	20250207	153800	2672195500	218000	218000	218000	218000	0
211	20250207	153700	2672195500	218000	218000	218000	218000	0
212	20250207	153600	2672195500	218000	218000	218000	218000	154
213	20250207	153500	2672195500	218000	218000	218000	218000	0
214	20250207	153400	2672195500	218000	218000	218000	218000	0
215	20250207	153300	2672195500	218000	218000	218000	218000	0
216	20250207	153200	2672195500	218000	218000	218000	218000	0
217	20250207	153100	2672195500	218000	218000	218000	218000	0
218	20250207	153000	2672195500	218000	218000	218000	218000	154
219	20250207	152900	2638623500	218500	218500	218500	218500	0
220	20250207	152800	2638623500	218500	218500	218500	218500	0
221	20250207	152700	2638623500	218500	218500	218500	218500	0
222	20250207	152600	2638623500	218500	218500	218500	218500	0
223	20250207	152500	2638623500	218500	218500	218500	218500	0
224	20250207	152400	2638623500	218500	218500	218500	218500	0
225	20250207	152300	2638623500	218500	218500	218500	218500	0
226	20250207	152200	2638623500	218500	218500	218500	218500	0
227	20250207	152100	2638623500	218500	218500	218500	218500	0
228	20250207	152000	2638623500	218500	218500	218500	218500	0
229	20250207	151900	2638623500	218500	218000	218500	218000	29
230	20250207	151800	2632294500	218000	218000	218000	218000	38
231	20250207	151700	2624010500	218000	217500	218000	217500	18
232	20250207	151600	2620093500	218000	218000	218000	218000	13
233	20250207	151500	2617259500	217500	218000	218000	217500	11
234	20250207	151400	2614866000	217500	218000	218000	217500	12
235	20250207	151300	2612252000	217500	217500	218000	217500	13
236	20250207	151200	2609424000	218000	218000	218000	217500	19
237	20250207	151100	2605286000	218000	217500	218000	217500	39
238	20250207	151000	2596799000	217500	217500	217500	217500	11
239	20250207	150900	2594406500	217500	217500	217500	217500	9
240	20250207	150800	2592449000	218000	218000	218500	218000	25
241	20250207	150700	2586998500	217500	218000	218000	217500	22
242	20250207	150600	2582209000	217500	217500	218000	217500	8
243	20250207	150500	2580466000	217500	218000	218000	217500	20
244	20250207	150400	2576110000	217500	217500	218000	217500	11
245	20250207	150300	2573716500	218000	218000	218000	218000	1
246	20250207	150200	2573498500	218000	218000	218000	218000	43
247	20250207	150100	2564124500	218500	218000	219000	218000	16
248	20250207	150000	2560631000	218000	219000	219000	218000	16
249	20250207	145900	2557139000	218000	218500	219000	218000	241
250	20250207	145800	2504585500	218500	218500	219000	218500	14
251	20250207	145700	2501521000	218500	219000	219000	218500	32
252	20250207	145600	2494518000	219000	219000	219000	218000	16
253	20250207	145500	2491015000	218000	218500	218500	218000	10
254	20250207	145400	2488834000	218500	219000	219000	218500	33
255	20250207	145300	2481619500	219000	219000	219000	219000	14
256	20250207	145200	2478553500	219000	218500	219000	218500	52
257	20250207	145100	2467173500	218500	219000	219000	218500	40
258	20250207	145000	2458424000	219000	219500	219500	219000	2
259	20250207	144900	2457985500	219500	219500	219500	219500	13
260	20250207	144800	2455132000	219500	219500	219500	218500	37
261	20250207	144700	2447027500	219500	219500	219500	218500	13
262	20250207	144600	2444175000	219500	218500	219500	218500	6
263	20250207	144500	2442862000	218500	218500	219500	218500	33
264	20250207	144400	2435628500	218500	218500	219500	218500	22
265	20250207	144300	2430808500	219500	219500	219500	219500	14
266	20250207	144200	2427735500	218500	219500	219500	218500	25
267	20250207	144100	2422252000	218500	219000	219500	218500	21
268	20250207	144000	2417660500	219000	219500	219500	218500	21
269	20250207	143900	2413058000	219000	219000	219000	219000	13
270	20250207	143800	2410211000	219000	218500	219500	218500	29
271	20250207	143700	2403863000	219500	219500	219500	219500	19
272	20250207	143600	2399692500	219000	219000	219000	219000	0
273	20250207	143500	2399692500	219000	219000	219500	219000	57
274	20250207	143400	2387203000	219000	219500	219500	219000	29
275	20250207	143300	2380842000	219500	219500	219500	219500	12
276	20250207	143200	2378208000	219500	219000	219500	219000	12
277	20250207	143100	2375578500	219000	219000	219500	219000	30
278	20250207	143000	2368998000	219500	219500	219500	219500	35
279	20250207	142900	2361315500	220000	219500	220000	219500	19
280	20250207	142800	2357139500	220500	220000	220500	220000	21
281	20250207	142700	2352515500	219500	219500	219500	219500	8
282	20250207	142600	2350759500	219500	219500	219500	219000	10
283	20250207	142500	2348565000	219500	219500	219500	219500	21
284	20250207	142400	2343955500	219500	220000	220000	219500	13
285	20250207	142300	2341096500	220000	219500	220000	219500	20
286	20250207	142200	2336702000	219500	220000	220000	219500	7
287	20250207	142100	2335165000	220000	219500	220000	219500	15
288	20250207	142000	2331866000	219500	219500	220000	219500	36
289	20250207	141900	2323951000	219500	219500	220000	219500	25
290	20250207	141800	2318457000	219500	219000	219500	219000	25
291	20250207	141700	2312970000	219500	219000	219500	219000	39
292	20250207	141600	2304419000	219500	219000	220000	219000	26
293	20250207	141500	2298718500	219000	220500	220500	219000	29
294	20250207	141400	2292342000	220500	219000	220500	219000	23
295	20250207	141300	2287274500	219500	219000	220000	219000	245
296	20250207	141200	2233416500	220000	219500	220000	219500	29
297	20250207	141100	2227044500	219500	219500	219500	219500	16
298	20250207	141000	2223532500	219500	218000	219500	218000	100
299	20250207	140900	2201687500	217500	218000	218000	217500	10
300	20250207	140800	2199512000	218000	217500	218000	217500	16
301	20250207	140700	2196027500	217500	218000	218000	217500	17
302	20250207	140600	2192329500	218000	217500	218000	217500	12
303	20250207	140500	2189714000	218000	218000	218000	218000	25
304	20250207	140400	2184264000	218000	218000	218000	217500	5
305	20250207	140300	2183174500	217500	218500	218500	217500	16
306	20250207	140200	2179687000	218000	218000	218000	218000	18
307	20250207	140100	2175763000	217500	218000	218000	217500	2
308	20250207	140000	2175327500	218000	217500	218000	217500	31
309	20250207	135900	2168579000	218000	218000	218000	218000	1
310	20250207	135800	2168361000	218000	218000	218000	218000	8
311	20250207	135700	2166617000	218000	217500	218000	217000	20
312	20250207	135600	2162266500	217500	217500	218000	217500	10
313	20250207	135500	2160091000	218000	218000	218000	218000	1
314	20250207	135400	2159873000	218000	217000	218000	217000	32
315	20250207	135300	2152913500	217000	218500	218500	217000	240
316	20250207	135200	2100656000	218500	218500	218500	218500	2
317	20250207	135100	2100219000	218500	218500	218500	218500	10
318	20250207	135000	2098034000	218500	218500	218500	218000	12
319	20250207	134900	2095416500	218000	218500	218500	218000	19
320	20250207	134800	2091269000	218500	218500	218500	218500	4
321	20250207	134700	2090395000	218000	218000	218000	218000	10
322	20250207	134600	2088215000	218500	218000	218500	218000	17
323	20250207	134500	2084505000	219000	218000	219000	218000	6
324	20250207	134400	2083193000	219000	218500	219000	218000	12
325	20250207	134300	2080574500	218500	218500	218500	218000	11
326	20250207	134200	2078171500	218000	218500	218500	218000	10
327	20250207	134100	2075990500	219000	218500	219000	218000	18
328	20250207	134000	2072061500	218500	218500	218500	218500	8
329	20250207	133900	2070313500	218000	218000	218000	218000	11
330	20250207	133800	2067915500	218500	218500	219000	218500	66
331	20250207	133700	2053493000	218500	219000	219000	218500	19
332	20250207	133600	2049336500	218500	218500	219000	218500	10
333	20250207	133500	2047150500	219000	218500	219000	218500	10
334	20250207	133400	2044961000	218500	218500	219000	218500	25
335	20250207	133300	2039494500	218500	218500	218500	218500	0
336	20250207	133200	2039494500	218500	219500	219500	218500	18
337	20250207	133100	2035553000	218500	218500	219000	218500	14
338	20250207	133000	2032493000	219000	219500	219500	219000	18
339	20250207	132900	2028550500	219500	219500	219500	218500	17
340	20250207	132800	2024827000	218500	219000	219000	218500	18
341	20250207	132700	2020893000	219000	219000	219000	219000	8
342	20250207	132600	2019141000	219000	219000	219000	219000	12
343	20250207	132500	2016513000	219000	219000	219000	218500	19
344	20250207	132400	2012360500	219000	218500	219000	218500	6
345	20250207	132300	2011047500	219500	219500	219500	218500	13
346	20250207	132200	2008198000	218500	218500	218500	218500	9
347	20250207	132100	2006231500	219500	219500	219500	218500	11
348	20250207	132000	2003826000	219500	219500	219500	218500	10
349	20250207	131900	2001632000	219000	219500	219500	219000	2
350	20250207	131800	2001193500	219000	219500	219500	219000	18
351	20250207	131700	1997250500	219500	219500	219500	219000	12
352	20250207	131600	1994617000	219000	219000	219000	219000	1
353	20250207	131500	1994398000	218500	219500	219500	218500	18
354	20250207	131400	1990460000	219500	219500	219500	219000	13
355	20250207	131300	1987609000	219000	219000	219000	219000	10
356	20250207	131200	1985419000	218500	219500	219500	218500	88
357	20250207	131100	1966183000	218500	219500	219500	218500	10
358	20250207	131000	1963996000	218500	218500	219000	218500	102
359	20250207	130900	1941670500	218500	218500	218500	218000	188
360	20250207	130800	1900595500	218500	219000	219000	218500	10
361	20250207	130700	1898410000	219000	219000	219000	219000	16
362	20250207	130600	1894906000	218500	219000	219500	218500	11
363	20250207	130500	1892496500	219000	219500	219500	219000	358
364	20250207	130400	1813992000	220500	220500	220500	220500	2
365	20250207	130300	1813551000	220500	220500	220500	220500	7
366	20250207	130200	1812007500	220000	220000	220000	220000	34
367	20250207	130100	1804527500	220500	220000	220500	220000	11
368	20250207	130000	1802107000	220500	221000	221000	220000	14
369	20250207	125900	1799020000	220500	220000	220500	220000	15
370	20250207	125800	1795716500	221000	220000	221000	220000	16
371	20250207	125700	1792192000	220500	220500	220500	220500	14
372	20250207	125600	1789105000	220000	220500	220500	220000	17
373	20250207	125500	1785361500	220500	220500	220500	220000	16
374	20250207	125400	1781834000	220000	220500	220500	220000	11
375	20250207	125300	1779413000	220500	220000	220500	220000	19
376	20250207	125200	1775229000	220500	220500	221000	220000	96
377	20250207	125100	1754090500	221000	220500	221000	220000	17
378	20250207	125000	1750339000	220500	220500	220500	220500	3
379	20250207	124900	1749677500	220500	221000	221000	220500	24
380	20250207	124800	1744378500	221000	220500	221000	220500	5
381	20250207	124700	1743274500	220000	220500	220500	220000	9
382	20250207	124600	1741294000	221000	220500	221000	220000	77
383	20250207	124500	1724312500	221000	220500	221000	220500	9
384	20250207	124400	1722324000	221000	220500	221000	220000	16
385	20250207	124300	1718796500	221000	220500	221000	220500	24
386	20250207	124200	1713497000	221000	220500	221000	220500	3
387	20250207	124100	1712835000	221000	221000	221000	221000	2
388	20250207	124000	1712393000	220500	220500	220500	220000	44
389	20250207	123900	1702699500	220500	220500	220500	220500	9
390	20250207	123800	1700715000	220000	220500	221000	220000	29
391	20250207	123700	1694324500	220500	220000	220500	220000	29
392	20250207	123600	1687940000	221000	221000	221000	221000	14
393	20250207	123500	1684846000	220500	220500	220500	220500	9
394	20250207	123400	1682861500	220500	220500	220500	220000	22
395	20250207	123300	1678015000	221000	221000	221000	220500	9
396	20250207	123200	1676026500	221000	221000	221000	220500	9
397	20250207	123100	1674038000	220000	220500	220500	220000	8
398	20250207	123000	1672274500	220000	220500	221000	220000	53
399	20250207	122900	1660592500	220500	220000	220500	220000	35
400	20250207	122800	1652876500	220500	220000	220500	220000	9
401	20250207	122700	1650892500	220000	220500	220500	220000	20
402	20250207	122600	1646492000	220500	220000	220500	220000	17
403	20250207	122500	1642744000	220500	220000	220500	220000	9
404	20250207	122400	1640760000	220000	220000	220500	220000	18
405	20250207	122300	1636796000	220500	219500	220500	219500	15
406	20250207	122200	1633496500	220500	220500	220500	220000	10
407	20250207	122100	1631292000	220000	220000	220000	220000	15
408	20250207	122000	1627992000	220500	219500	220500	219500	15
409	20250207	121900	1624692500	220000	220000	220000	220000	8
410	20250207	121800	1622932500	220500	219500	220500	219500	25
411	20250207	121700	1617433000	220500	220000	220500	220000	8
412	20250207	121600	1615672500	220000	220500	220500	220000	8
413	20250207	121500	1613911000	220500	220500	220500	220000	16
414	20250207	121400	1610383500	220000	220000	220000	220000	12
415	20250207	121300	1607743500	220000	220000	220000	219500	10
416	20250207	121200	1605544500	220500	220000	220500	219500	18
417	20250207	121100	1601578500	219500	220500	220500	219500	17
418	20250207	121000	1597839000	220000	220000	220500	220000	4
419	20250207	120900	1596958500	219500	220000	220500	219500	25
420	20250207	120800	1591455000	220500	220000	220500	220000	11
421	20250207	120700	1589034500	220000	220000	220000	220000	2
422	20250207	120600	1588594500	220500	219500	220500	219500	25
423	20250207	120500	1583096000	220000	220000	220000	219500	16
424	20250207	120400	1579580000	219500	220000	220000	219500	9
425	20250207	120300	1577600500	220000	219500	220000	219500	17
426	20250207	120200	1573865000	220000	219500	220500	219500	18
427	20250207	120100	1569906000	220500	220000	220500	220000	17
428	20250207	120000	1566162500	220000	220000	220500	220000	8
429	20250207	115900	1564402000	220000	220500	220500	219500	16
430	20250207	115800	1560882500	219500	220000	220000	219500	48
431	20250207	115700	1550327000	220000	220000	220000	219500	9
432	20250207	115600	1548347500	220000	219500	220000	219500	16
433	20250207	115500	1544831500	219500	219500	220000	219500	26
434	20250207	115400	1539117000	219500	220000	220000	219500	8
435	20250207	115300	1537357500	220000	220000	220000	219500	9
436	20250207	115200	1535378000	220000	220000	220000	219500	34
437	20250207	115100	1527907000	220000	219500	220000	219500	3
438	20250207	115000	1527247500	220000	219500	220000	219500	15
439	20250207	114900	1523950500	219500	218500	219500	218500	128
440	20250207	114800	1495920500	218500	218500	218500	218500	51
441	20250207	114700	1484777000	218500	219000	219000	218500	137
442	20250207	114600	1454825500	218500	219000	219500	218500	40
443	20250207	114500	1446066500	219500	219000	219500	219000	11
444	20250207	114400	1443657000	219000	219500	219500	219000	52
445	20250207	114300	1432263000	219000	219000	219500	219000	19
446	20250207	114200	1428101500	219000	219000	219500	219000	95
447	20250207	114100	1407288000	219000	219500	219500	219000	11
448	20250207	114000	1404875500	219000	219500	219500	219000	4
449	20250207	113900	1403998000	219500	219500	219500	219000	33
450	20250207	113800	1396760500	219000	219000	219500	219000	18
451	20250207	113700	1392814000	219000	219500	219500	219000	197
452	20250207	113600	1349578000	219500	220000	220000	219500	11
453	20250207	113500	1347163000	220000	219500	220000	219500	17
454	20250207	113400	1343427500	220000	220000	220000	219500	52
455	20250207	113300	1331988000	219500	220500	220500	219500	11
456	20250207	113200	1329572000	220500	219500	220500	219500	34
457	20250207	113100	1322092500	220000	219500	220000	219500	3
458	20250207	113000	1321433000	219500	220000	220000	219500	15
459	20250207	112900	1318137000	220000	220000	220000	220000	185
460	20250207	112800	1277437000	220000	220500	220500	220000	11
461	20250207	112700	1275016500	220000	220000	220500	220000	14
462	20250207	112600	1271932500	220000	220000	220000	220000	20
463	20250207	112500	1267532500	219500	220000	220000	219500	72
464	20250207	112400	1251727500	220500	220000	220500	220000	250
465	20250207	112300	1196724000	220500	220500	222000	220000	146
466	20250207	112200	1164458500	220500	221000	221000	220500	2
467	20250207	112100	1164017000	220500	221000	221000	220500	16
468	20250207	112000	1160485500	221000	221000	221000	220500	12
469	20250207	111900	1157838500	220500	221000	221000	220500	4
470	20250207	111800	1156956000	221000	220500	221000	220500	16
471	20250207	111700	1153424000	221000	221000	221000	220500	104
472	20250207	111600	1130444500	221000	221000	221000	220500	4
473	20250207	111500	1129561000	221000	221000	221000	220500	13
474	20250207	111400	1126688500	220500	220500	221000	220500	18
475	20250207	111300	1122719000	221000	221000	221000	220500	10
476	20250207	111200	1120509500	221000	220500	221000	220500	7
477	20250207	111100	1118965500	221000	220500	221000	220500	9
478	20250207	111000	1116980500	220500	221000	221000	220500	19
479	20250207	110900	1112786500	220500	220500	220500	220500	3
480	20250207	110800	1112125000	220500	220500	221000	220000	18
481	20250207	110700	1108156500	220500	220500	220500	220000	62
482	20250207	110600	1094490500	220500	220500	220500	220000	3
483	20250207	110500	1093829500	220500	221000	221000	220500	6
484	20250207	110400	1092506000	220500	220500	220500	220000	21
485	20250207	110300	1087884500	220000	220500	220500	220000	50
486	20250207	110200	1076881500	220500	221000	221000	220500	2
487	20250207	110100	1076440000	220500	220500	221000	220500	115
488	20250207	110000	1051077500	221000	221000	221000	220500	6
489	20250207	105900	1049753000	221000	221000	221000	221000	3
490	20250207	105800	1049090000	221500	220500	221500	220500	10
491	20250207	105700	1046880500	221000	220500	221000	220500	9
492	20250207	105600	1044895500	220500	221000	221500	220500	11
493	20250207	105500	1042464000	221000	220500	221000	220500	2
494	20250207	105400	1042022500	221500	220500	221500	220000	23
495	20250207	105300	1036953000	220500	221000	221500	220500	42
496	20250207	105200	1027685000	220500	220500	221000	220500	108
497	20250207	105100	1003870000	220500	221000	221000	220500	3
498	20250207	105000	1003207500	220500	221000	221000	220500	18
499	20250207	104900	999234000	220500	221000	221000	220500	14
500	20250207	104800	996145500	221000	221000	221000	220500	5
501	20250207	104700	995042000	221000	221000	221000	220500	19
502	20250207	104600	990847000	221000	221000	221000	220500	4
503	20250207	104500	989963500	221000	221500	221500	221000	2
504	20250207	104400	989521000	221500	221500	221500	221000	10
505	20250207	104300	987310000	220500	221000	221500	220500	20
506	20250207	104200	982898500	221000	221000	221500	221000	6
507	20250207	104100	981571000	221000	221500	221500	220500	55
508	20250207	104000	969435500	221000	221000	221500	221000	247
509	20250207	103900	914847500	221500	221500	221500	221000	13
510	20250207	103800	911969000	221500	221000	221500	221000	6
511	20250207	103700	910641500	221500	221000	221500	221000	3
512	20250207	103600	909978000	221000	221000	221500	221000	20
513	20250207	103500	905552500	221500	221500	221500	221500	4
514	20250207	103400	904666500	221000	221500	221500	221000	8
515	20250207	103300	902895500	221000	221000	221500	221000	12
516	20250207	103200	900242500	221000	221500	221500	221000	3
517	20250207	103100	899579000	221500	221000	221500	221000	136
518	20250207	103000	869522000	221500	221500	221500	221000	6
519	20250207	102900	868193500	221500	222000	222000	221500	14
520	20250207	102800	865091500	222000	221500	222000	221500	2
521	20250207	102700	864648000	221500	222500	222500	221500	45
522	20250207	102600	854661000	222500	222500	222500	222000	11
523	20250207	102500	852218000	222500	222000	222500	222000	51
524	20250207	102400	840871500	222500	222000	222500	222000	3
525	20250207	102300	840204500	222500	222500	222500	222000	12
526	20250207	102200	837539000	222500	222500	222500	222000	7
527	20250207	102100	835982000	222500	221500	222500	221500	35
528	20250207	102000	828212500	221500	222000	222000	221500	4
529	20250207	101900	827325500	221500	222000	222000	221500	11
530	20250207	101800	824888500	222000	222000	222000	221000	5
531	20250207	101700	823780000	221500	222000	222000	221500	9
532	20250207	101600	821786000	222000	221500	222000	221500	9
533	20250207	101500	819792000	222000	221500	222000	221000	103
534	20250207	101400	797009000	221500	222000	222000	221500	209
535	20250207	101300	750673000	222000	222500	222500	222000	3
536	20250207	101200	750006500	222000	222500	222500	222000	5
537	20250207	101100	748894500	222000	222500	222500	222000	2
538	20250207	101000	748450000	222500	222500	222500	222000	3
539	20250207	100900	747783000	222000	222000	222500	222000	12
540	20250207	100800	745117500	222000	222000	222500	222000	5
541	20250207	100700	744006500	222000	222500	222500	222000	3
542	20250207	100600	743340000	222000	222500	222500	222000	4
543	20250207	100500	742450500	222500	222000	222500	222000	6
544	20250207	100400	741116500	222500	222500	222500	222000	4
545	20250207	100300	740227500	222500	222000	222500	222000	2
546	20250207	100200	739783000	222500	222000	222500	222000	4
547	20250207	100100	738894000	222500	222500	223000	222500	9
548	20250207	100000	736890500	222500	223000	223000	222500	77
549	20250207	095900	719756000	223000	222500	223000	222500	4
550	20250207	095800	718865000	223000	223000	223000	223000	5
551	20250207	095700	717750000	222500	223000	223000	222500	10
552	20250207	095600	715522500	222500	223000	223000	222500	4
553	20250207	095500	714631000	222500	222500	223000	222500	4
554	20250207	095400	713740000	222500	223000	223000	222500	2
555	20250207	095300	713294500	222500	223000	223000	222500	3
556	20250207	095200	712626000	222500	223000	223000	222500	2
557	20250207	095100	712180500	222500	223000	223000	222500	2
558	20250207	095000	711735000	223000	223000	223000	223000	20
559	20250207	094900	707275000	222500	222000	222500	222000	13
560	20250207	094800	704387500	223000	223000	223000	222500	5
561	20250207	094700	703273000	223000	223000	223000	223000	57
562	20250207	094600	690562000	223000	223500	224000	223000	121
563	20250207	094500	663520500	223500	223000	223500	223000	7
564	20250207	094400	661958000	223500	223500	223500	223000	5
565	20250207	094300	660842000	223000	223000	223500	223000	17
566	20250207	094200	657050000	223500	223000	223500	223000	5
567	20250207	094100	655934000	223500	223000	223500	223000	2
568	20250207	094000	655487500	223500	223500	223500	223500	9
569	20250207	093900	653476000	223500	224000	224000	223500	3
570	20250207	093800	652805000	223500	224000	224000	223500	5
571	20250207	093700	651686000	223500	223000	223500	223000	42
572	20250207	093600	642304500	223000	223500	223500	223000	16
573	20250207	093500	638735000	223000	223000	223000	223000	1
574	20250207	093400	638512000	223500	223000	223500	223000	4
575	20250207	093300	637619500	223500	223000	224000	223000	18
576	20250207	093200	633592000	221000	225000	225500	221000	671
577	20250207	093100	484268500	225500	225500	225500	225500	1
578	20250207	093000	484043000	225500	224500	226000	224500	64
579	20250207	092900	469615000	225500	225000	225500	224500	12
580	20250207	092800	466914500	225500	225500	225500	225500	2
581	20250207	092700	466463500	225500	224500	225500	224500	13
582	20250207	092600	463538000	225000	225000	225000	225000	45
583	20250207	092500	453413000	224500	224500	225000	224500	21
584	20250207	092400	448698000	225000	224500	225000	224500	26
585	20250207	092300	442857500	224000	223500	224000	223500	66
586	20250207	092200	428092500	223500	223500	223500	223500	1
587	20250207	092100	427869000	223000	223000	223000	223000	0
588	20250207	092000	427869000	223000	223000	223000	223000	1
589	20250207	091900	427646000	223500	223000	223500	222500	7
590	20250207	091800	426085000	222500	222500	223000	222500	61
591	20250207	091700	412512000	222000	222000	222000	222000	1
592	20250207	091600	412290000	222000	221500	222000	221500	78
593	20250207	091500	395008500	221500	222000	222000	221500	271
594	20250207	091400	334856500	222000	222000	222500	222000	11
595	20250207	091300	332414000	221500	222500	222500	221500	415
596	20250207	091200	240360500	222500	222500	222500	222500	16
597	20250207	091100	236800500	222500	223500	223500	222500	368
598	20250207	091000	154776000	223500	224000	224000	223500	29
599	20250207	090900	148290500	224000	225500	225500	223500	271
600	20250207	090800	87464000	225500	226000	226500	225500	21
601	20250207	090700	82726500	226000	226000	226000	226000	0
602	20250207	090600	82726500	226000	226500	226500	225500	12
603	20250207	090500	80014500	225000	225500	225500	225000	17
604	20250207	090400	76188500	225500	226000	226000	225500	68
605	20250207	090300	60821000	225000	226500	226500	225000	45
606	20250207	090200	50662000	226000	227000	227000	226000	81
607	20250207	090100	32348000	227000	226000	227000	226000	50
608	20250207	090000	21017500	227000	226000	227000	225500	93