KissMeData/002170/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	183600	157065800	47550	47550	47550	47550	57
3	20250206	183500	157065800	47550	47550	47550	47550	0
4	20250206	183400	157065800	47550	47550	47550	47550	0
5	20250206	183300	157065800	47550	47550	47550	47550	0
6	20250206	183200	157065800	47550	47550	47550	47550	0
7	20250206	183100	157065800	47550	47550	47550	47550	0
8	20250206	183000	157065800	47550	47550	47550	47550	0
9	20250206	182900	157065800	47550	47550	47550	47550	0
10	20250206	182800	157065800	47550	47550	47550	47550	0
11	20250206	182700	157065800	47550	47550	47550	47550	0
12	20250206	182600	157065800	47550	47550	47550	47550	0
13	20250206	182500	157065800	47550	47550	47550	47550	0
14	20250206	182400	157065800	47550	47550	47550	47550	0
15	20250206	182300	157065800	47550	47550	47550	47550	0
16	20250206	182200	157065800	47550	47550	47550	47550	0
17	20250206	182100	157065800	47550	47550	47550	47550	0
18	20250206	182000	157065800	47550	47550	47550	47550	0
19	20250206	181900	157065800	47550	47550	47550	47550	0
20	20250206	181800	157065800	47550	47550	47550	47550	0
21	20250206	181700	157065800	47550	47550	47550	47550	0
22	20250206	181600	157065800	47550	47550	47550	47550	0
23	20250206	181500	157065800	47550	47550	47550	47550	0
24	20250206	181400	157065800	47550	47550	47550	47550	0
25	20250206	181300	157065800	47550	47550	47550	47550	0
26	20250206	181200	157065800	47550	47550	47550	47550	0
27	20250206	181100	157065800	47550	47550	47550	47550	0
28	20250206	181000	157065800	47550	47550	47550	47550	0
29	20250206	180900	157065800	47550	47550	47550	47550	0
30	20250206	180800	157065800	47550	47550	47550	47550	0
31	20250206	180700	157065800	47550	47550	47550	47550	0
32	20250206	180600	157065800	47550	47550	47550	47550	57
33	20250206	180500	157065800	47550	47550	47550	47550	0
34	20250206	180400	157065800	47550	47550	47550	47550	0
35	20250206	180300	157065800	47550	47550	47550	47550	0
36	20250206	180200	157065800	47550	47550	47550	47550	0
37	20250206	180100	157065800	47550	47550	47550	47550	0
38	20250206	180000	157065800	47550	47550	47550	47550	0
39	20250206	175900	157065800	47550	47550	47550	47550	0
40	20250206	175800	157065800	47550	47550	47550	47550	0
41	20250206	175700	157065800	47550	47550	47550	47550	0
42	20250206	175600	157065800	47550	47550	47550	47550	0
43	20250206	175500	157065800	47550	47550	47550	47550	0
44	20250206	175400	157065800	47550	47550	47550	47550	0
45	20250206	175300	157065800	47550	47550	47550	47550	0
46	20250206	175200	157065800	47550	47550	47550	47550	0
47	20250206	175100	157065800	47550	47550	47550	47550	0
48	20250206	175000	157065800	47550	47550	47550	47550	0
49	20250206	174900	157065800	47550	47550	47550	47550	0
50	20250206	174800	157065800	47550	47550	47550	47550	0
51	20250206	174700	157065800	47550	47550	47550	47550	0
52	20250206	174600	157065800	47550	47550	47550	47550	0
53	20250206	174500	157065800	47550	47550	47550	47550	0
54	20250206	174400	157065800	47550	47550	47550	47550	0
55	20250206	174300	157065800	47550	47550	47550	47550	0
56	20250206	174200	157065800	47550	47550	47550	47550	0
57	20250206	174100	157065800	47550	47550	47550	47550	0
58	20250206	174000	157065800	47550	47550	47550	47550	0
59	20250206	173900	157065800	47550	47550	47550	47550	0
60	20250206	173800	157065800	47550	47550	47550	47550	0
61	20250206	173700	157065800	47550	47550	47550	47550	0
62	20250206	173600	157065800	47550	47550	47550	47550	57
63	20250206	173500	157065800	47550	47550	47550	47550	0
64	20250206	173400	157065800	47550	47550	47550	47550	0
65	20250206	173300	157065800	47550	47550	47550	47550	0
66	20250206	173200	157065800	47550	47550	47550	47550	0
67	20250206	173100	157065800	47550	47550	47550	47550	0
68	20250206	173000	157065800	47550	47550	47550	47550	0
69	20250206	172900	157065800	47550	47550	47550	47550	0
70	20250206	172800	157065800	47550	47550	47550	47550	0
71	20250206	172700	157065800	47550	47550	47550	47550	0
72	20250206	172600	157065800	47550	47550	47550	47550	0
73	20250206	172500	157065800	47550	47550	47550	47550	0
74	20250206	172400	157065800	47550	47550	47550	47550	0
75	20250206	172300	157065800	47550	47550	47550	47550	0
76	20250206	172200	157065800	47550	47550	47550	47550	0
77	20250206	172100	157065800	47550	47550	47550	47550	0
78	20250206	172000	157065800	47550	47550	47550	47550	0
79	20250206	171900	157065800	47550	47550	47550	47550	0
80	20250206	171800	157065800	47550	47550	47550	47550	0
81	20250206	171700	157065800	47550	47550	47550	47550	0
82	20250206	171600	157065800	47550	47550	47550	47550	0
83	20250206	171500	157065800	47550	47550	47550	47550	0
84	20250206	171400	157065800	47550	47550	47550	47550	0
85	20250206	171300	157065800	47550	47550	47550	47550	0
86	20250206	171200	157065800	47550	47550	47550	47550	0
87	20250206	171100	157065800	47550	47550	47550	47550	0
88	20250206	171000	157065800	47550	47550	47550	47550	0
89	20250206	170900	157065800	47550	47550	47550	47550	0
90	20250206	170800	157065800	47550	47550	47550	47550	0
91	20250206	170700	157065800	47550	47550	47550	47550	0
92	20250206	170600	157065800	47550	47550	47550	47550	57
93	20250206	170500	157065800	47550	47550	47550	47550	0
94	20250206	170400	157065800	47550	47550	47550	47550	0
95	20250206	170300	157065800	47550	47550	47550	47550	0
96	20250206	170200	157065800	47550	47550	47550	47550	0
97	20250206	170100	157065800	47550	47550	47550	47550	0
98	20250206	170000	157065800	47550	47550	47550	47550	0
99	20250206	165900	157065800	47550	47550	47550	47550	0
100	20250206	165800	157065800	47550	47550	47550	47550	0
101	20250206	165700	157065800	47550	47550	47550	47550	0
102	20250206	165600	157065800	47550	47550	47550	47550	0
103	20250206	165500	157065800	47550	47550	47550	47550	0
104	20250206	165400	157065800	47550	47550	47550	47550	0
105	20250206	165300	157065800	47550	47550	47550	47550	0
106	20250206	165200	157065800	47550	47550	47550	47550	0
107	20250206	165100	157065800	47550	47550	47550	47550	0
108	20250206	165000	157065800	47550	47550	47550	47550	0
109	20250206	164900	157065800	47550	47550	47550	47550	0
110	20250206	164800	157065800	47550	47550	47550	47550	0
111	20250206	164700	157065800	47550	47550	47550	47550	0
112	20250206	164600	157065800	47550	47550	47550	47550	0
113	20250206	164500	157065800	47550	47550	47550	47550	0
114	20250206	164400	157065800	47550	47550	47550	47550	0
115	20250206	164300	157065800	47550	47550	47550	47550	0
116	20250206	164200	157065800	47550	47550	47550	47550	0
117	20250206	164100	157065800	47550	47550	47550	47550	0
118	20250206	164000	157065800	47550	47550	47550	47550	0
119	20250206	163900	157065800	47550	47550	47550	47550	0
120	20250206	163800	157065800	47550	47550	47550	47550	0
121	20250206	163700	157065800	47550	47550	47550	47550	0
122	20250206	163600	157065800	47550	47550	47550	47550	57
123	20250206	163500	157065800	47550	47550	47550	47550	0
124	20250206	163400	157065800	47550	47550	47550	47550	0
125	20250206	163300	157065800	47550	47550	47550	47550	0
126	20250206	163200	157065800	47550	47550	47550	47550	0
127	20250206	163100	157065800	47550	47550	47550	47550	0
128	20250206	163000	157065800	47550	47550	47550	47550	0
129	20250206	162900	157065800	47550	47550	47550	47550	0
130	20250206	162800	157065800	47550	47550	47550	47550	0
131	20250206	162700	157065800	47550	47550	47550	47550	0
132	20250206	162600	157065800	47550	47550	47550	47550	0
133	20250206	162500	157065800	47550	47550	47550	47550	0
134	20250206	162400	157065800	47550	47550	47550	47550	0
135	20250206	162300	157065800	47550	47550	47550	47550	0
136	20250206	162200	157065800	47550	47550	47550	47550	0
137	20250206	162100	157065800	47550	47550	47550	47550	0
138	20250206	162000	157065800	47550	47550	47550	47550	0
139	20250206	161900	157065800	47550	47550	47550	47550	0
140	20250206	161800	157065800	47550	47550	47550	47550	0
141	20250206	161700	157065800	47550	47550	47550	47550	0
142	20250206	161600	157065800	47550	47550	47550	47550	0
143	20250206	161500	157065800	47550	47550	47550	47550	0
144	20250206	161400	157065800	47550	47550	47550	47550	0
145	20250206	161300	157065800	47550	47550	47550	47550	0
146	20250206	161200	157065800	47550	47550	47550	47550	0
147	20250206	161100	157065800	47550	47550	47550	47550	0
148	20250206	161000	157065800	47550	47550	47550	47550	0
149	20250206	160900	157065800	47550	47550	47550	47550	0
150	20250206	160800	157065800	47550	47550	47550	47550	0
151	20250206	160700	157065800	47550	47550	47550	47550	0
152	20250206	160600	157065800	47550	47550	47550	47550	57
153	20250206	160500	157065800	47550	47550	47550	47550	0
154	20250206	160400	157065800	47550	47550	47550	47550	0
155	20250206	160300	157065800	47550	47550	47550	47550	0
156	20250206	160200	157065800	47550	47550	47550	47550	0
157	20250206	160100	157065800	47550	47550	47550	47550	0
158	20250206	160000	157065800	47550	47550	47550	47550	0
159	20250206	155900	157065800	47550	47550	47550	47550	0
160	20250206	155800	157065800	47550	47550	47550	47550	0
161	20250206	155700	157065800	47550	47550	47550	47550	0
162	20250206	155600	157065800	47550	47550	47550	47550	0
163	20250206	155500	157065800	47550	47550	47550	47550	0
164	20250206	155400	157065800	47550	47550	47550	47550	0
165	20250206	155300	157065800	47550	47550	47550	47550	0
166	20250206	155200	157065800	47550	47550	47550	47550	0
167	20250206	155100	157065800	47550	47550	47550	47550	0
168	20250206	155000	157065800	47550	47550	47550	47550	0
169	20250206	154900	157065800	47550	47550	47550	47550	0
170	20250206	154800	157065800	47550	47550	47550	47550	0
171	20250206	154700	157065800	47550	47550	47550	47550	0
172	20250206	154600	157065800	47550	47550	47550	47550	0
173	20250206	154500	157065800	47550	47550	47550	47550	0
174	20250206	154400	157065800	47550	47550	47550	47550	0
175	20250206	154300	157065800	47550	47550	47550	47550	0
176	20250206	154200	157065800	47550	47550	47550	47550	0
177	20250206	154100	157065800	47550	47550	47550	47550	0
178	20250206	154000	157065800	47550	47550	47550	47550	0
179	20250206	153900	157065800	47550	47550	47550	47550	0
180	20250206	153800	157065800	47550	47550	47550	47550	0
181	20250206	153700	157065800	47550	47550	47550	47550	0
182	20250206	153600	157065800	47550	47550	47550	47550	57
183	20250206	153500	157065800	47550	47550	47550	47550	0
184	20250206	153400	157065800	47550	47550	47550	47550	0
185	20250206	153300	157065800	47550	47550	47550	47550	0
186	20250206	153200	157065800	47550	47550	47550	47550	0
187	20250206	153100	157065800	47550	47550	47550	47550	0
188	20250206	153000	157065800	47550	47550	47550	47550	57
189	20250206	152900	154355450	47550	47550	47550	47550	0
190	20250206	152800	154355450	47550	47550	47550	47550	0
191	20250206	152700	154355450	47550	47550	47550	47550	0
192	20250206	152600	154355450	47550	47550	47550	47550	0
193	20250206	152500	154355450	47550	47550	47550	47550	0
194	20250206	152400	154355450	47550	47550	47550	47550	0
195	20250206	152300	154355450	47550	47550	47550	47550	0
196	20250206	152200	154355450	47550	47550	47550	47550	0
197	20250206	152100	154355450	47550	47550	47550	47550	0
198	20250206	152000	154355450	47550	47550	47550	47550	0
199	20250206	151900	154355450	47550	47550	47550	47550	15
200	20250206	151800	153642200	47600	47550	47600	47550	6
201	20250206	151700	153356850	47600	47600	47600	47600	0
202	20250206	151600	153356850	47600	47600	47600	47600	0
203	20250206	151500	153356850	47600	47600	47600	47600	0
204	20250206	151400	153356850	47600	47600	47600	47600	0
205	20250206	151300	153356850	47600	47600	47600	47600	0
206	20250206	151200	153356850	47600	47600	47600	47600	0
207	20250206	151100	153356850	47600	47600	47600	47600	0
208	20250206	151000	153356850	47600	47600	47600	47600	0
209	20250206	150900	153356850	47600	47600	47600	47600	0
210	20250206	150800	153356850	47600	47600	47600	47600	0
211	20250206	150700	153356850	47600	47600	47600	47600	0
212	20250206	150600	153356850	47600	47600	47600	47600	0
213	20250206	150500	153356850	47600	47600	47600	47600	0
214	20250206	150400	153356850	47600	47600	47600	47600	0
215	20250206	150300	153356850	47600	47600	47600	47600	0
216	20250206	150200	153356850	47600	47600	47600	47600	0
217	20250206	150100	153356850	47600	47600	47600	47600	0
218	20250206	150000	153356850	47600	47600	47600	47600	0
219	20250206	145900	153356850	47600	47600	47600	47600	26
220	20250206	145800	152119250	47550	47550	47550	47550	0
221	20250206	145700	152119250	47550	47550	47550	47550	1
222	20250206	145600	152071700	47550	47550	47550	47550	0
223	20250206	145500	152071700	47550	47550	47550	47550	0
224	20250206	145400	152071700	47550	47550	47550	47550	1
225	20250206	145300	152024150	47550	47550	47550	47550	0
226	20250206	145200	152024150	47550	47550	47550	47550	0
227	20250206	145100	152024150	47550	47550	47550	47550	1
228	20250206	145000	151976600	47600	47600	47600	47600	1
229	20250206	144900	151929000	47550	47550	47550	47550	8
230	20250206	144800	151548600	47550	47550	47550	47550	1
231	20250206	144700	151501050	47550	47550	47550	47550	0
232	20250206	144600	151501050	47550	47550	47550	47550	1
233	20250206	144500	151453500	47550	47550	47550	47550	0
234	20250206	144400	151453500	47550	47550	47550	47550	0
235	20250206	144300	151453500	47550	47550	47550	47550	1
236	20250206	144200	151405950	47550	47550	47550	47550	0
237	20250206	144100	151405950	47550	47550	47550	47550	0
238	20250206	144000	151405950	47550	47550	47550	47550	0
239	20250206	143900	151405950	47550	47550	47550	47550	0
240	20250206	143800	151405950	47550	47550	47550	47550	1
241	20250206	143700	151358400	47550	47550	47550	47550	0
242	20250206	143600	151358400	47550	47550	47550	47550	0
243	20250206	143500	151358400	47550	47550	47550	47550	1
244	20250206	143400	151310850	47600	47600	47600	47600	0
245	20250206	143300	151310850	47600	47600	47600	47600	0
246	20250206	143200	151310850	47600	47600	47600	47600	1
247	20250206	143100	151263250	47600	47600	47600	47600	0
248	20250206	143000	151263250	47600	47600	47600	47600	1
249	20250206	142900	151215650	47600	47600	47600	47600	1
250	20250206	142800	151168050	47600	47600	47600	47600	0
251	20250206	142700	151168050	47600	47600	47600	47600	0
252	20250206	142600	151168050	47600	47600	47600	47600	1
253	20250206	142500	151120450	47650	47650	47650	47650	0
254	20250206	142400	151120450	47650	47650	47650	47650	0
255	20250206	142300	151120450	47650	47650	47650	47650	0
256	20250206	142200	151120450	47650	47650	47650	47650	0
257	20250206	142100	151120450	47650	47650	47650	47650	1
258	20250206	142000	151072800	47650	47650	47650	47650	0
259	20250206	141900	151072800	47650	47650	47650	47650	0
260	20250206	141800	151072800	47650	47650	47650	47650	10
261	20250206	141700	150596300	47650	47650	47650	47650	0
262	20250206	141600	150596300	47650	47650	47650	47650	0
263	20250206	141500	150596300	47650	47700	47700	47650	2
264	20250206	141400	150500950	47700	47650	47700	47650	2
265	20250206	141300	150405600	47650	47650	47650	47650	1
266	20250206	141200	150357950	47650	47650	47650	47650	0
267	20250206	141100	150357950	47650	47650	47650	47650	0
268	20250206	141000	150357950	47650	47650	47650	47650	5
269	20250206	140900	150119700	47650	47650	47650	47650	0
270	20250206	140800	150119700	47650	47650	47650	47650	0
271	20250206	140700	150119700	47650	47650	47650	47650	1
272	20250206	140600	150072050	47650	47650	47650	47650	0
273	20250206	140500	150072050	47650	47650	47650	47650	0
274	20250206	140400	150072050	47650	47650	47650	47650	11
275	20250206	140300	149547900	47650	47650	47650	47650	0
276	20250206	140200	149547900	47650	47650	47650	47650	20
277	20250206	140100	148594900	47700	47700	47700	47700	0
278	20250206	140000	148594900	47700	47700	47700	47700	0
279	20250206	135900	148594900	47700	47700	47700	47700	0
280	20250206	135800	148594900	47700	47700	47700	47700	0
281	20250206	135700	148594900	47700	47700	47700	47700	0
282	20250206	135600	148594900	47700	47700	47700	47700	0
283	20250206	135500	148594900	47700	47700	47700	47700	0
284	20250206	135400	148594900	47700	47700	47700	47700	0
285	20250206	135300	148594900	47700	47700	47700	47700	0
286	20250206	135200	148594900	47700	47700	47700	47700	0
287	20250206	135100	148594900	47700	47700	47700	47700	5
288	20250206	135000	148356400	47700	47700	47700	47700	0
289	20250206	134900	148356400	47700	47700	47700	47700	0
290	20250206	134800	148356400	47700	47700	47700	47700	0
291	20250206	134700	148356400	47700	47700	47700	47700	2
292	20250206	134600	148261000	47600	47600	47600	47600	0
293	20250206	134500	148261000	47600	47600	47600	47600	0
294	20250206	134400	148261000	47600	47600	47600	47600	0
295	20250206	134300	148261000	47600	47600	47600	47600	0
296	20250206	134200	148261000	47600	47600	47600	47600	0
297	20250206	134100	148261000	47600	47600	47600	47600	0
298	20250206	134000	148261000	47600	47600	47600	47600	0
299	20250206	133900	148261000	47600	47600	47600	47600	0
300	20250206	133800	148261000	47600	47600	47600	47600	0
301	20250206	133700	148261000	47600	47600	47600	47600	3
302	20250206	133600	148118200	47700	47650	47700	47650	2
303	20250206	133500	148022850	47600	47600	47600	47600	0
304	20250206	133400	148022850	47600	47600	47600	47600	0
305	20250206	133300	148022850	47600	47600	47600	47600	0
306	20250206	133200	148022850	47600	47600	47600	47600	0
307	20250206	133100	148022850	47600	47600	47600	47600	0
308	20250206	133000	148022850	47600	47600	47600	47600	0
309	20250206	132900	148022850	47600	47600	47600	47600	0
310	20250206	132800	148022850	47600	47600	47600	47600	0
311	20250206	132700	148022850	47600	47600	47600	47600	0
312	20250206	132600	148022850	47600	47600	47600	47600	0
313	20250206	132500	148022850	47600	47600	47600	47600	1
314	20250206	132400	147975250	47650	47650	47650	47650	0
315	20250206	132300	147975250	47650	47650	47650	47650	0
316	20250206	132200	147975250	47650	47650	47650	47650	0
317	20250206	132100	147975250	47650	47650	47650	47650	1
318	20250206	132000	147927600	47550	47550	47550	47550	0
319	20250206	131900	147927600	47550	47550	47550	47550	0
320	20250206	131800	147927600	47550	47550	47550	47550	0
321	20250206	131700	147927600	47550	47550	47550	47550	4
322	20250206	131600	147737400	47600	47600	47600	47600	0
323	20250206	131500	147737400	47600	47600	47600	47600	0
324	20250206	131400	147737400	47600	47600	47600	47600	0
325	20250206	131300	147737400	47600	47600	47600	47600	0
326	20250206	131200	147737400	47600	47600	47600	47600	0
327	20250206	131100	147737400	47600	47600	47600	47600	6
328	20250206	131000	147451800	47600	47600	47600	47600	6
329	20250206	130900	147166200	47600	47600	47600	47600	0
330	20250206	130800	147166200	47600	47600	47600	47600	0
331	20250206	130700	147166200	47600	47600	47600	47600	0
332	20250206	130600	147166200	47600	47600	47600	47600	0
333	20250206	130500	147166200	47600	47600	47600	47600	0
334	20250206	130400	147166200	47600	47600	47600	47600	0
335	20250206	130300	147166200	47600	47600	47600	47600	2
336	20250206	130200	147071000	47550	47550	47550	47550	0
337	20250206	130100	147071000	47550	47550	47550	47550	0
338	20250206	130000	147071000	47550	47550	47550	47550	0
339	20250206	125900	147071000	47550	47550	47550	47550	0
340	20250206	125800	147071000	47550	47550	47550	47550	6
341	20250206	125700	146785700	47550	47550	47550	47550	0
342	20250206	125600	146785700	47550	47550	47550	47550	0
343	20250206	125500	146785700	47550	47550	47550	47550	5
344	20250206	125400	146547950	47550	47550	47550	47550	0
345	20250206	125300	146547950	47550	47550	47550	47550	5
346	20250206	125200	146310200	47550	47550	47550	47550	21
347	20250206	125100	145311650	47550	47550	47550	47550	0
348	20250206	125000	145311650	47550	47550	47550	47550	5
349	20250206	124900	145073900	47550	47550	47550	47550	0
350	20250206	124800	145073900	47550	47550	47550	47550	5
351	20250206	124700	144836150	47550	47550	47550	47550	0
352	20250206	124600	144836150	47550	47550	47550	47550	0
353	20250206	124500	144836150	47550	47550	47550	47550	5
354	20250206	124400	144598400	47550	47550	47550	47550	0
355	20250206	124300	144598400	47550	47550	47550	47550	5
356	20250206	124200	144360650	47550	47550	47550	47550	0
357	20250206	124100	144360650	47550	47550	47550	47550	6
358	20250206	124000	144075350	47500	47500	47500	47500	34
359	20250206	123900	142460350	47500	47500	47500	47500	0
360	20250206	123800	142460350	47500	47500	47500	47500	9
361	20250206	123700	142032850	47550	47550	47550	47550	0
362	20250206	123600	142032850	47550	47550	47550	47550	5
363	20250206	123500	141795100	47550	47550	47550	47550	0
364	20250206	123400	141795100	47550	47550	47550	47550	0
365	20250206	123300	141795100	47550	47550	47550	47550	5
366	20250206	123200	141557350	47550	47550	47550	47550	0
367	20250206	123100	141557350	47550	47550	47550	47550	6
368	20250206	123000	141272050	47550	47550	47550	47550	0
369	20250206	122900	141272050	47550	47550	47550	47550	5
370	20250206	122800	141034300	47550	47550	47550	47550	0
371	20250206	122700	141034300	47550	47550	47550	47550	0
372	20250206	122600	141034300	47550	47550	47550	47550	5
373	20250206	122500	140796550	47550	47550	47550	47550	0
374	20250206	122400	140796550	47550	47550	47550	47550	5
375	20250206	122300	140558800	47750	47750	47750	47750	0
376	20250206	122200	140558800	47750	47750	47750	47750	1
377	20250206	122100	140511050	47550	47550	47550	47550	6
378	20250206	122000	140225750	47550	47550	47550	47550	0
379	20250206	121900	140225750	47550	47550	47550	47550	6
380	20250206	121800	139940450	47550	47550	47550	47550	0
381	20250206	121700	139940450	47550	47550	47550	47550	5
382	20250206	121600	139702700	47550	47550	47550	47550	0
383	20250206	121500	139702700	47550	47600	47600	47550	4
384	20250206	121400	139512400	47650	47650	47650	47650	2
385	20250206	121300	139417100	47700	47700	47700	47700	2
386	20250206	121200	139321700	47600	47600	47600	47600	5
387	20250206	121100	139083700	47600	47600	47600	47600	0
388	20250206	121000	139083700	47600	47600	47600	47600	0
389	20250206	120900	139083700	47600	47600	47600	47600	5
390	20250206	120800	138845700	47600	47600	47600	47600	0
391	20250206	120700	138845700	47600	47600	47600	47600	5
392	20250206	120600	138607700	47550	47550	47550	47550	0
393	20250206	120500	138607700	47550	47550	47550	47550	6
394	20250206	120400	138322400	47600	47600	47600	47600	0
395	20250206	120300	138322400	47600	47600	47600	47600	0
396	20250206	120200	138322400	47600	47800	47800	47600	6
397	20250206	120100	138036600	47600	47600	47600	47600	0
398	20250206	120000	138036600	47600	47600	47600	47600	5
399	20250206	115900	137798600	47600	47600	47600	47600	0
400	20250206	115800	137798600	47600	47600	47600	47600	0
401	20250206	115700	137798600	47600	47600	47600	47600	6
402	20250206	115600	137513000	47600	47600	47600	47600	0
403	20250206	115500	137513000	47600	47600	47600	47600	5
404	20250206	115400	137275000	47600	47600	47600	47600	0
405	20250206	115300	137275000	47600	47600	47600	47600	5
406	20250206	115200	137037000	47600	47600	47600	47600	23
407	20250206	115100	135942200	47600	47600	47600	47600	0
408	20250206	115000	135942200	47600	47600	47600	47600	5
409	20250206	114900	135704200	47600	47600	47600	47600	0
410	20250206	114800	135704200	47600	47600	47600	47600	6
411	20250206	114700	135418600	47600	47600	47600	47600	0
412	20250206	114600	135418600	47600	47600	47600	47600	0
413	20250206	114500	135418600	47600	47600	47600	47600	5
414	20250206	114400	135180600	47600	47600	47600	47600	0
415	20250206	114300	135180600	47600	47600	47600	47600	5
416	20250206	114200	134942600	47600	47600	47600	47600	0
417	20250206	114100	134942600	47600	47600	47600	47600	5
418	20250206	114000	134704600	47600	47600	47600	47600	0
419	20250206	113900	134704600	47600	47600	47600	47600	0
420	20250206	113800	134704600	47600	47600	47600	47600	6
421	20250206	113700	134419000	47600	47600	47600	47600	0
422	20250206	113600	134419000	47600	47600	47600	47600	5
423	20250206	113500	134181000	47600	47600	47600	47600	0
424	20250206	113400	134181000	47600	47600	47600	47600	0
425	20250206	113300	134181000	47600	47600	47600	47600	5
426	20250206	113200	133943000	47900	47900	47900	47900	0
427	20250206	113100	133943000	47900	47650	47900	47650	11
428	20250206	113000	133417600	47650	47650	47650	47650	0
429	20250206	112900	133417600	47650	47650	47650	47650	5
430	20250206	112800	133179350	47600	47600	47600	47600	0
431	20250206	112700	133179350	47600	47600	47600	47600	3
432	20250206	112600	133036550	47700	47850	47850	47700	334
433	20250206	112500	117092450	47850	47850	47850	47850	0
434	20250206	112400	117092450	47850	47850	47850	47850	5
435	20250206	112300	116853200	47850	47850	47850	47850	0
436	20250206	112200	116853200	47850	47850	47850	47850	0
437	20250206	112100	116853200	47850	47850	47850	47850	6
438	20250206	112000	116566100	47850	47850	47850	47850	0
439	20250206	111900	116566100	47850	47850	47850	47850	5
440	20250206	111800	116326850	47850	47850	47850	47850	0
441	20250206	111700	116326850	47850	47850	47850	47850	5
442	20250206	111600	116087600	47900	47900	47900	47900	0
443	20250206	111500	116087600	47900	47900	47900	47900	0
444	20250206	111400	116087600	47900	47900	47900	47900	8
445	20250206	111300	115704400	47850	47850	47850	47850	0
446	20250206	111200	115704400	47850	47850	47850	47850	6
447	20250206	111100	115417300	47850	47850	47850	47850	0
448	20250206	111000	115417300	47850	47850	47850	47850	11
449	20250206	110900	114890950	47850	47850	47850	47850	5
450	20250206	110800	114651700	47850	47850	47850	47850	0
451	20250206	110700	114651700	47850	47850	47850	47850	5
452	20250206	110600	114412450	47900	47900	47900	47900	0
453	20250206	110500	114412450	47900	47900	47900	47900	6
454	20250206	110400	114125050	47950	47950	47950	47950	0
455	20250206	110300	114125050	47950	47950	47950	47950	0
456	20250206	110200	114125050	47950	48050	48050	47950	83
457	20250206	110100	110137400	47950	47950	47950	47950	1
458	20250206	110000	110089450	47900	47900	47900	47900	5
459	20250206	105900	109849950	47900	47900	47900	47900	0
460	20250206	105800	109849950	47900	47900	47900	47900	1
461	20250206	105700	109802050	47950	47950	47950	47950	4
462	20250206	105600	109610250	48150	48150	48150	48150	0
463	20250206	105500	109610250	48150	47950	48150	47950	7
464	20250206	105400	109274400	47950	47950	47950	47950	0
465	20250206	105300	109274400	47950	47950	47950	47950	0
466	20250206	105200	109274400	47950	47900	47950	47900	13
467	20250206	105100	108651450	47900	47950	47950	47900	76
468	20250206	105000	105009050	48050	48000	48250	48000	240
469	20250206	104900	93466000	47850	47850	47850	47850	1
470	20250206	104800	93418150	47750	47750	47750	47750	5
471	20250206	104700	93179400	48000	48000	48000	48000	0
472	20250206	104600	93179400	48000	47850	48000	47850	10
473	20250206	104500	92699550	47750	47750	47750	47750	6
474	20250206	104400	92413050	47850	47850	47850	47850	1
475	20250206	104300	92365200	47750	47750	47750	47750	5
476	20250206	104200	92126450	47850	47850	47850	47850	0
477	20250206	104100	92126450	47850	47800	47850	47800	3
478	20250206	104000	91983000	47750	47750	47750	47750	5
479	20250206	103900	91744250	47750	47750	47750	47750	1
480	20250206	103800	91696500	47750	47700	47750	47700	7
481	20250206	103700	91362550	47750	47750	47750	47750	0
482	20250206	103600	91362550	47750	47800	47800	47750	6
483	20250206	103500	91075800	47700	47700	47700	47700	0
484	20250206	103400	91075800	47700	47700	47700	47700	3
485	20250206	103300	90932700	47800	47950	47950	47800	3
486	20250206	103200	90789150	47700	47700	47700	47700	0
487	20250206	103100	90789150	47700	47750	47750	47700	5
488	20250206	103000	90550500	47800	47800	47800	47800	0
489	20250206	102900	90550500	47800	47900	47900	47800	257
490	20250206	102800	78260800	47800	47950	47950	47800	159
491	20250206	102700	70648600	48000	47950	48000	47950	16
492	20250206	102600	69881000	47900	48000	48000	47900	13
493	20250206	102500	69257500	47950	47950	47950	47950	8
494	20250206	102400	68873900	47900	47900	47900	47900	5
495	20250206	102300	68634400	48000	48000	48000	48000	8
496	20250206	102200	68250400	47950	47950	47950	47950	7
497	20250206	102100	67914750	47950	48000	48000	47900	14
498	20250206	102000	67243300	47950	47950	47950	47950	2
499	20250206	101900	67147400	47950	48000	48000	47950	10
500	20250206	101800	66667600	47900	47900	47900	47900	0
501	20250206	101700	66667600	47900	47900	48000	47900	21
502	20250206	101600	65661000	47850	47900	48000	47850	99
503	20250206	101500	60920850	48050	47850	48050	47850	6
504	20250206	101400	60633250	47900	47900	47900	47900	3
505	20250206	101300	60489550	47900	47900	47900	47900	4
506	20250206	101200	60297950	48050	48100	48100	48050	2
507	20250206	101100	60201800	48100	48100	48100	48100	0
508	20250206	101000	60201800	48100	47900	48100	47900	15
509	20250206	100900	59482800	47900	47900	47900	47900	5
510	20250206	100800	59243300	47900	47900	47900	47900	0
511	20250206	100700	59243300	47900	47900	47900	47900	5
512	20250206	100600	59003800	48000	47950	48000	47950	11
513	20250206	100500	58475950	47950	47950	47950	47950	5
514	20250206	100400	58236200	47900	48000	48000	47900	17
515	20250206	100300	57420750	47950	47950	47950	47950	0
516	20250206	100200	57420750	47950	48000	48000	47950	7
517	20250206	100100	57084800	48000	48050	48050	48000	3
518	20250206	100000	56940750	48100	48150	48150	48100	2
519	20250206	095900	56844500	48150	48150	48150	48150	0
520	20250206	095800	56844500	48150	47950	48150	47950	8
521	20250206	095700	56460400	48000	48200	48200	48000	2
522	20250206	095600	56364200	48050	47950	48050	47950	16
523	20250206	095500	55596200	48050	47950	48050	47900	22
524	20250206	095400	54540800	48050	48050	48050	47950	169
525	20250206	095300	46421650	48350	48050	48350	48050	9
526	20250206	095200	45986800	47900	48150	48150	47900	8
527	20250206	095100	45603250	48550	48550	48550	48550	0
528	20250206	095000	45603250	48550	48500	48550	48150	7
529	20250206	094900	45265450	48100	48150	48150	48100	63
530	20250206	094800	42233800	48550	48200	48550	48200	6
531	20250206	094700	41944250	48600	48600	48600	48600	0
532	20250206	094600	41944250	48600	48200	48600	48200	57
533	20250206	094500	39194400	48050	47950	48050	47950	93
534	20250206	094400	34726650	48000	48100	48150	48000	91
535	20250206	094300	30357950	48050	48000	48050	48000	70
536	20250206	094200	26997900	48050	48050	48050	48050	0
537	20250206	094100	26997900	48050	48150	48150	48050	13
538	20250206	094000	26373100	48050	48200	48200	48050	50
539	20250206	093900	23966050	48350	48300	48350	48100	12
540	20250206	093800	23387700	48400	48400	48400	48050	21
541	20250206	093700	22375500	48050	48050	48050	48050	0
542	20250206	093600	22375500	48050	48050	48050	48050	6
543	20250206	093500	22087200	48100	48100	48100	48100	0
544	20250206	093400	22087200	48100	48100	48100	48100	0
545	20250206	093300	22087200	48100	48100	48100	48100	5
546	20250206	093200	21846700	48150	48150	48150	48150	0
547	20250206	093100	21846700	48150	48150	48150	48150	5
548	20250206	093000	21605950	48200	48200	48200	48200	0
549	20250206	092900	21605950	48200	48200	48250	48200	3
550	20250206	092800	21461300	48150	48550	48550	48150	7
551	20250206	092700	21123850	48200	48200	48200	48200	0
552	20250206	092600	21123850	48200	48200	48200	48200	5
553	20250206	092500	20882850	48400	48400	48400	48400	0
554	20250206	092400	20882850	48400	48200	48400	48200	13
555	20250206	092300	20254700	48250	48150	48250	48150	99
556	20250206	092200	15486900	47950	47950	47950	47950	4
557	20250206	092100	15295100	48000	48100	48100	48000	3
558	20250206	092000	15150950	48200	48200	48200	48200	0
559	20250206	091900	15150950	48200	48150	48200	48150	7
560	20250206	091800	14813850	48200	48200	48200	48200	0
561	20250206	091700	14813850	48200	48400	48400	48100	92
562	20250206	091600	10379500	48450	48600	48700	48450	174
563	20250206	091500	1940050	48600	48550	48600	48350	39
564	20250206	091400	48800	48800	48800	48800	48800	0
565	20250206	091300	48800	48800	48800	48800	48800	0
566	20250206	091200	48800	48800	48800	48800	48800	0
567	20250206	091100	48800	48800	48800	48800	48800	0
568	20250206	091000	48800	48800	48800	48800	48800	0
569	20250206	090900	48800	48800	48800	48800	48800	0
570	20250206	090800	48800	48800	48800	48800	48800	0
571	20250206	090700	48800	48800	48800	48800	48800	0
572	20250206	090600	48800	48800	48800	48800	48800	0
573	20250206	090500	48800	48800	48800	48800	48800	0
574	20250206	090400	48800	48800	48800	48800	48800	0
575	20250206	090300	48800	48800	48800	48800	48800	1
576	20250206	090200	0	48200	48200	48200	48200	0
577	20250206	090100	0	48200	48200	48200	48200	0
578	20250206	090000	0	48200	48200	48200	48200	0