KissMeData/063080/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194200	630096100	28850	28850	28850	28850	478
3	20250206	194100	630096100	28850	28850	28850	28850	0
4	20250206	194000	630096100	28850	28850	28850	28850	0
5	20250206	193900	630096100	28850	28850	28850	28850	0
6	20250206	193800	630096100	28850	28850	28850	28850	0
7	20250206	193700	630096100	28850	28850	28850	28850	0
8	20250206	193600	630096100	28850	28850	28850	28850	0
9	20250206	193500	630096100	28850	28850	28850	28850	0
10	20250206	193400	630096100	28850	28850	28850	28850	0
11	20250206	193300	630096100	28850	28850	28850	28850	0
12	20250206	193200	630096100	28850	28850	28850	28850	0
13	20250206	193100	630096100	28850	28850	28850	28850	0
14	20250206	193000	630096100	28850	28850	28850	28850	0
15	20250206	192900	630096100	28850	28850	28850	28850	0
16	20250206	192800	630096100	28850	28850	28850	28850	0
17	20250206	192700	630096100	28850	28850	28850	28850	0
18	20250206	192600	630096100	28850	28850	28850	28850	0
19	20250206	192500	630096100	28850	28850	28850	28850	0
20	20250206	192400	630096100	28850	28850	28850	28850	0
21	20250206	192300	630096100	28850	28850	28850	28850	0
22	20250206	192200	630096100	28850	28850	28850	28850	0
23	20250206	192100	630096100	28850	28850	28850	28850	0
24	20250206	192000	630096100	28850	28850	28850	28850	0
25	20250206	191900	630096100	28850	28850	28850	28850	0
26	20250206	191800	630096100	28850	28850	28850	28850	0
27	20250206	191700	630096100	28850	28850	28850	28850	0
28	20250206	191600	630096100	28850	28850	28850	28850	0
29	20250206	191500	630096100	28850	28850	28850	28850	0
30	20250206	191400	630096100	28850	28850	28850	28850	0
31	20250206	191300	630096100	28850	28850	28850	28850	0
32	20250206	191200	630096100	28850	28850	28850	28850	478
33	20250206	191100	630096100	28850	28850	28850	28850	0
34	20250206	191000	630096100	28850	28850	28850	28850	0
35	20250206	190900	630096100	28850	28850	28850	28850	0
36	20250206	190800	630096100	28850	28850	28850	28850	0
37	20250206	190700	630096100	28850	28850	28850	28850	0
38	20250206	190600	630096100	28850	28850	28850	28850	0
39	20250206	190500	630096100	28850	28850	28850	28850	0
40	20250206	190400	630096100	28850	28850	28850	28850	0
41	20250206	190300	630096100	28850	28850	28850	28850	0
42	20250206	190200	630096100	28850	28850	28850	28850	0
43	20250206	190100	630096100	28850	28850	28850	28850	0
44	20250206	190000	630096100	28850	28850	28850	28850	0
45	20250206	185900	630096100	28850	28850	28850	28850	0
46	20250206	185800	630096100	28850	28850	28850	28850	0
47	20250206	185700	630096100	28850	28850	28850	28850	0
48	20250206	185600	630096100	28850	28850	28850	28850	0
49	20250206	185500	630096100	28850	28850	28850	28850	0
50	20250206	185400	630096100	28850	28850	28850	28850	0
51	20250206	185300	630096100	28850	28850	28850	28850	0
52	20250206	185200	630096100	28850	28850	28850	28850	0
53	20250206	185100	630096100	28850	28850	28850	28850	0
54	20250206	185000	630096100	28850	28850	28850	28850	0
55	20250206	184900	630096100	28850	28850	28850	28850	0
56	20250206	184800	630096100	28850	28850	28850	28850	0
57	20250206	184700	630096100	28850	28850	28850	28850	0
58	20250206	184600	630096100	28850	28850	28850	28850	0
59	20250206	184500	630096100	28850	28850	28850	28850	0
60	20250206	184400	630096100	28850	28850	28850	28850	0
61	20250206	184300	630096100	28850	28850	28850	28850	0
62	20250206	184200	630096100	28850	28850	28850	28850	478
63	20250206	184100	630096100	28850	28850	28850	28850	0
64	20250206	184000	630096100	28850	28850	28850	28850	0
65	20250206	183900	630096100	28850	28850	28850	28850	0
66	20250206	183800	630096100	28850	28850	28850	28850	0
67	20250206	183700	630096100	28850	28850	28850	28850	0
68	20250206	183600	630096100	28850	28850	28850	28850	0
69	20250206	183500	630096100	28850	28850	28850	28850	0
70	20250206	183400	630096100	28850	28850	28850	28850	0
71	20250206	183300	630096100	28850	28850	28850	28850	0
72	20250206	183200	630096100	28850	28850	28850	28850	0
73	20250206	183100	630096100	28850	28850	28850	28850	0
74	20250206	183000	630096100	28850	28850	28850	28850	0
75	20250206	182900	630096100	28850	28850	28850	28850	0
76	20250206	182800	630096100	28850	28850	28850	28850	0
77	20250206	182700	630096100	28850	28850	28850	28850	0
78	20250206	182600	630096100	28850	28850	28850	28850	0
79	20250206	182500	630096100	28850	28850	28850	28850	0
80	20250206	182400	630096100	28850	28850	28850	28850	0
81	20250206	182300	630096100	28850	28850	28850	28850	0
82	20250206	182200	630096100	28850	28850	28850	28850	0
83	20250206	182100	630096100	28850	28850	28850	28850	0
84	20250206	182000	630096100	28850	28850	28850	28850	0
85	20250206	181900	630096100	28850	28850	28850	28850	0
86	20250206	181800	630096100	28850	28850	28850	28850	0
87	20250206	181700	630096100	28850	28850	28850	28850	0
88	20250206	181600	630096100	28850	28850	28850	28850	0
89	20250206	181500	630096100	28850	28850	28850	28850	0
90	20250206	181400	630096100	28850	28850	28850	28850	0
91	20250206	181300	630096100	28850	28850	28850	28850	0
92	20250206	181200	630096100	28850	28850	28850	28850	478
93	20250206	181100	630096100	28850	28850	28850	28850	0
94	20250206	181000	630096100	28850	28850	28850	28850	0
95	20250206	180900	630096100	28850	28850	28850	28850	0
96	20250206	180800	630096100	28850	28850	28850	28850	0
97	20250206	180700	630096100	28850	28850	28850	28850	0
98	20250206	180600	630096100	28850	28850	28850	28850	0
99	20250206	180500	630096100	28850	28850	28850	28850	0
100	20250206	180400	630096100	28850	28850	28850	28850	0
101	20250206	180300	630096100	28850	28850	28850	28850	0
102	20250206	180200	630096100	28850	28850	28850	28850	0
103	20250206	180100	630096100	28850	28850	28850	28850	0
104	20250206	180000	630096100	28850	28850	28850	28850	0
105	20250206	175900	630096100	28850	28850	28850	28850	0
106	20250206	175800	630096100	28850	28850	28850	28850	0
107	20250206	175700	630096100	28850	28850	28850	28850	0
108	20250206	175600	630096100	28850	28850	28850	28850	0
109	20250206	175500	630096100	28850	28850	28850	28850	0
110	20250206	175400	630096100	28850	28850	28850	28850	0
111	20250206	175300	630096100	28850	28850	28850	28850	0
112	20250206	175200	630096100	28850	28850	28850	28850	0
113	20250206	175100	630096100	28850	28850	28850	28850	0
114	20250206	175000	630096100	28850	28850	28850	28850	0
115	20250206	174900	630096100	28850	28850	28850	28850	0
116	20250206	174800	630096100	28850	28850	28850	28850	0
117	20250206	174700	630096100	28850	28850	28850	28850	0
118	20250206	174600	630096100	28850	28850	28850	28850	0
119	20250206	174500	630096100	28850	28850	28850	28850	0
120	20250206	174400	630096100	28850	28850	28850	28850	0
121	20250206	174300	630096100	28850	28850	28850	28850	0
122	20250206	174200	630096100	28850	28850	28850	28850	478
123	20250206	174100	630096100	28850	28850	28850	28850	0
124	20250206	174000	630096100	28850	28850	28850	28850	0
125	20250206	173900	630096100	28850	28850	28850	28850	0
126	20250206	173800	630096100	28850	28850	28850	28850	0
127	20250206	173700	630096100	28850	28850	28850	28850	0
128	20250206	173600	630096100	28850	28850	28850	28850	0
129	20250206	173500	630096100	28850	28850	28850	28850	0
130	20250206	173400	630096100	28850	28850	28850	28850	0
131	20250206	173300	630096100	28850	28850	28850	28850	0
132	20250206	173200	630096100	28850	28850	28850	28850	0
133	20250206	173100	630096100	28850	28850	28850	28850	0
134	20250206	173000	630096100	28850	28850	28850	28850	0
135	20250206	172900	630096100	28850	28850	28850	28850	0
136	20250206	172800	630096100	28850	28850	28850	28850	0
137	20250206	172700	630096100	28850	28850	28850	28850	0
138	20250206	172600	630096100	28850	28850	28850	28850	0
139	20250206	172500	630096100	28850	28850	28850	28850	0
140	20250206	172400	630096100	28850	28850	28850	28850	0
141	20250206	172300	630096100	28850	28850	28850	28850	0
142	20250206	172200	630096100	28850	28850	28850	28850	0
143	20250206	172100	630096100	28850	28850	28850	28850	0
144	20250206	172000	630096100	28850	28850	28850	28850	0
145	20250206	171900	630096100	28850	28850	28850	28850	0
146	20250206	171800	630096100	28850	28850	28850	28850	0
147	20250206	171700	630096100	28850	28850	28850	28850	0
148	20250206	171600	630096100	28850	28850	28850	28850	0
149	20250206	171500	630096100	28850	28850	28850	28850	0
150	20250206	171400	630096100	28850	28850	28850	28850	0
151	20250206	171300	630096100	28850	28850	28850	28850	0
152	20250206	171200	630096100	28850	28850	28850	28850	478
153	20250206	171100	630096100	28850	28850	28850	28850	0
154	20250206	171000	630096100	28850	28850	28850	28850	0
155	20250206	170900	630096100	28850	28850	28850	28850	0
156	20250206	170800	630096100	28850	28850	28850	28850	0
157	20250206	170700	630096100	28850	28850	28850	28850	0
158	20250206	170600	630096100	28850	28850	28850	28850	0
159	20250206	170500	630096100	28850	28850	28850	28850	0
160	20250206	170400	630096100	28850	28850	28850	28850	0
161	20250206	170300	630096100	28850	28850	28850	28850	0
162	20250206	170200	630096100	28850	28850	28850	28850	0
163	20250206	170100	630096100	28850	28850	28850	28850	0
164	20250206	170000	630096100	28850	28850	28850	28850	0
165	20250206	165900	630096100	28850	28850	28850	28850	0
166	20250206	165800	630096100	28850	28850	28850	28850	0
167	20250206	165700	630096100	28850	28850	28850	28850	0
168	20250206	165600	630096100	28850	28850	28850	28850	0
169	20250206	165500	630096100	28850	28850	28850	28850	0
170	20250206	165400	630096100	28850	28850	28850	28850	0
171	20250206	165300	630096100	28850	28850	28850	28850	0
172	20250206	165200	630096100	28850	28850	28850	28850	0
173	20250206	165100	630096100	28850	28850	28850	28850	0
174	20250206	165000	630096100	28850	28850	28850	28850	0
175	20250206	164900	630096100	28850	28850	28850	28850	0
176	20250206	164800	630096100	28850	28850	28850	28850	0
177	20250206	164700	630096100	28850	28850	28850	28850	0
178	20250206	164600	630096100	28850	28850	28850	28850	0
179	20250206	164500	630096100	28850	28850	28850	28850	0
180	20250206	164400	630096100	28850	28850	28850	28850	0
181	20250206	164300	630096100	28850	28850	28850	28850	0
182	20250206	164200	630096100	28850	28850	28850	28850	478
183	20250206	164100	630096100	28850	28850	28850	28850	0
184	20250206	164000	630096100	28850	28850	28850	28850	0
185	20250206	163900	630096100	28850	28850	28850	28850	0
186	20250206	163800	630096100	28850	28850	28850	28850	0
187	20250206	163700	630096100	28850	28850	28850	28850	0
188	20250206	163600	630096100	28850	28850	28850	28850	0
189	20250206	163500	630096100	28850	28850	28850	28850	0
190	20250206	163400	630096100	28850	28850	28850	28850	0
191	20250206	163300	630096100	28850	28850	28850	28850	0
192	20250206	163200	630096100	28850	28850	28850	28850	0
193	20250206	163100	630096100	28850	28850	28850	28850	0
194	20250206	163000	630096100	28850	28850	28850	28850	0
195	20250206	162900	630096100	28850	28850	28850	28850	0
196	20250206	162800	630096100	28850	28850	28850	28850	0
197	20250206	162700	630096100	28850	28850	28850	28850	0
198	20250206	162600	630096100	28850	28850	28850	28850	0
199	20250206	162500	630096100	28850	28850	28850	28850	0
200	20250206	162400	630096100	28850	28850	28850	28850	0
201	20250206	162300	630096100	28850	28850	28850	28850	0
202	20250206	162200	630096100	28850	28850	28850	28850	0
203	20250206	162100	630096100	28850	28850	28850	28850	0
204	20250206	162000	630096100	28850	28850	28850	28850	0
205	20250206	161900	630096100	28850	28850	28850	28850	0
206	20250206	161800	630096100	28850	28850	28850	28850	0
207	20250206	161700	630096100	28850	28850	28850	28850	0
208	20250206	161600	630096100	28850	28850	28850	28850	0
209	20250206	161500	630096100	28850	28850	28850	28850	0
210	20250206	161400	630096100	28850	28850	28850	28850	0
211	20250206	161300	630096100	28850	28850	28850	28850	0
212	20250206	161200	630096100	28850	28850	28850	28850	478
213	20250206	161100	630096100	28850	28850	28850	28850	0
214	20250206	161000	630096100	28850	28850	28850	28850	0
215	20250206	160900	630096100	28850	28850	28850	28850	0
216	20250206	160800	630096100	28850	28850	28850	28850	0
217	20250206	160700	630096100	28850	28850	28850	28850	0
218	20250206	160600	630096100	28850	28850	28850	28850	0
219	20250206	160500	630096100	28850	28850	28850	28850	0
220	20250206	160400	630096100	28850	28850	28850	28850	0
221	20250206	160300	630096100	28850	28850	28850	28850	0
222	20250206	160200	630096100	28850	28850	28850	28850	0
223	20250206	160100	630096100	28850	28850	28850	28850	0
224	20250206	160000	630096100	28850	28850	28850	28850	0
225	20250206	155900	630096100	28850	28850	28850	28850	0
226	20250206	155800	630096100	28850	28850	28850	28850	0
227	20250206	155700	630096100	28850	28850	28850	28850	0
228	20250206	155600	630096100	28850	28850	28850	28850	0
229	20250206	155500	630096100	28850	28850	28850	28850	0
230	20250206	155400	630096100	28850	28850	28850	28850	0
231	20250206	155300	630096100	28850	28850	28850	28850	0
232	20250206	155200	630096100	28850	28850	28850	28850	0
233	20250206	155100	630096100	28850	28850	28850	28850	0
234	20250206	155000	630096100	28850	28850	28850	28850	0
235	20250206	154900	630096100	28850	28850	28850	28850	0
236	20250206	154800	630096100	28850	28850	28850	28850	0
237	20250206	154700	630096100	28850	28850	28850	28850	0
238	20250206	154600	630096100	28850	28850	28850	28850	0
239	20250206	154500	630096100	28850	28850	28850	28850	0
240	20250206	154400	630096100	28850	28850	28850	28850	0
241	20250206	154300	630096100	28850	28850	28850	28850	0
242	20250206	154200	630096100	28850	28850	28850	28850	478
243	20250206	154100	630096100	28850	28850	28850	28850	0
244	20250206	154000	630096100	28850	28850	28850	28850	0
245	20250206	153900	630096100	28850	28850	28850	28850	0
246	20250206	153800	630096100	28850	28850	28850	28850	0
247	20250206	153700	630096100	28850	28850	28850	28850	0
248	20250206	153600	630096100	28850	28850	28850	28850	0
249	20250206	153500	630096100	28850	28850	28850	28850	0
250	20250206	153400	630096100	28850	28850	28850	28850	0
251	20250206	153300	630096100	28850	28850	28850	28850	0
252	20250206	153200	630096100	28850	28850	28850	28850	0
253	20250206	153100	630096100	28850	28850	28850	28850	0
254	20250206	153000	630096100	28850	28850	28850	28850	478
255	20250206	152900	616305800	28850	28850	28850	28850	0
256	20250206	152800	616305800	28850	28850	28850	28850	0
257	20250206	152700	616305800	28850	28850	28850	28850	0
258	20250206	152600	616305800	28850	28850	28850	28850	0
259	20250206	152500	616305800	28850	28850	28850	28850	0
260	20250206	152400	616305800	28850	28850	28850	28850	0
261	20250206	152300	616305800	28850	28850	28850	28850	0
262	20250206	152200	616305800	28850	28850	28850	28850	0
263	20250206	152100	616305800	28850	28850	28850	28850	0
264	20250206	152000	616305800	28850	28850	28850	28850	0
265	20250206	151900	616305800	28850	28950	28950	28850	38
266	20250206	151800	615207050	28900	28900	28950	28900	33
267	20250206	151700	614253250	28950	28950	28950	28950	0
268	20250206	151600	614253250	28950	28900	28950	28900	65
269	20250206	151500	612373450	28850	28850	28850	28850	0
270	20250206	151400	612373450	28850	28850	28850	28850	0
271	20250206	151300	612373450	28850	28850	28850	28850	2
272	20250206	151200	612315750	28850	28850	28850	28850	10
273	20250206	151100	612027250	28900	28900	28900	28900	206
274	20250206	151000	606073850	28850	28850	28850	28850	1
275	20250206	150900	606045000	28900	28900	28900	28900	2
276	20250206	150800	605987200	28900	28900	28900	28900	94
277	20250206	150700	603270600	28800	28800	28800	28800	0
278	20250206	150600	603270600	28800	28800	28800	28800	50
279	20250206	150500	601830600	28800	28800	28800	28800	0
280	20250206	150400	601830600	28800	28800	28800	28800	11
281	20250206	150300	601513800	28850	28850	28850	28850	29
282	20250206	150200	600677150	28900	28900	28900	28900	1
283	20250206	150100	600648250	28850	28850	28850	28850	0
284	20250206	150000	600648250	28850	28900	28900	28850	217
285	20250206	145900	594380850	28950	28950	28950	28950	0
286	20250206	145800	594380850	28950	28950	28950	28950	0
287	20250206	145700	594380850	28950	28950	28950	28950	19
288	20250206	145600	593830800	28950	28950	28950	28950	0
289	20250206	145500	593830800	28950	28950	28950	28950	1
290	20250206	145400	593801850	28900	28900	28900	28900	100
291	20250206	145300	590911850	28900	28900	28900	28900	10
292	20250206	145200	590622850	28900	28900	28900	28900	339
293	20250206	145100	580825750	28950	28950	28950	28950	0
294	20250206	145000	580825750	28950	28950	28950	28950	0
295	20250206	144900	580825750	28950	28900	28950	28900	105
296	20250206	144800	577786250	28900	28900	28900	28900	0
297	20250206	144700	577786250	28900	28950	28950	28900	13
298	20250206	144600	577410250	28900	28900	28900	28900	3
299	20250206	144500	577323550	28950	28900	28950	28900	27
300	20250206	144400	576543200	28900	28900	28900	28900	0
301	20250206	144300	576543200	28900	28900	28900	28900	92
302	20250206	144200	573884400	28900	28900	28900	28900	0
303	20250206	144100	573884400	28900	28900	28900	28900	1
304	20250206	144000	573855500	28900	28850	28900	28850	119
305	20250206	143900	570419650	28850	28850	28850	28850	35
306	20250206	143800	569409900	28850	28850	28850	28850	0
307	20250206	143700	569409900	28850	28700	28850	28700	1157
308	20250206	143600	536054000	28700	28700	28700	28700	23
309	20250206	143500	535393900	28700	28700	28700	28700	0
310	20250206	143400	535393900	28700	28800	28800	28700	240
311	20250206	143300	528502400	28850	28850	28850	28850	0
312	20250206	143200	528502400	28850	28850	28850	28850	0
313	20250206	143100	528502400	28850	28850	28850	28850	1
314	20250206	143000	528473550	28850	28800	28850	28800	34
315	20250206	142900	527492750	28800	28800	28800	28800	3
316	20250206	142800	527406350	28800	28700	28800	28700	26
317	20250206	142700	526659550	28700	28700	28700	28700	0
318	20250206	142600	526659550	28700	28700	28700	28700	27
319	20250206	142500	525884650	28700	28700	28700	28700	0
320	20250206	142400	525884650	28700	28700	28700	28700	0
321	20250206	142300	525884650	28700	28700	28700	28700	0
322	20250206	142200	525884650	28700	28700	28700	28700	0
323	20250206	142100	525884650	28700	28700	28700	28700	0
324	20250206	142000	525884650	28700	28700	28700	28700	0
325	20250206	141900	525884650	28700	28700	28700	28700	0
326	20250206	141800	525884650	28700	28700	28700	28700	0
327	20250206	141700	525884650	28700	28700	28700	28700	0
328	20250206	141600	525884650	28700	28700	28700	28700	0
329	20250206	141500	525884650	28700	28700	28700	28700	0
330	20250206	141400	525884650	28700	28700	28700	28700	0
331	20250206	141300	525884650	28700	28700	28700	28700	0
332	20250206	141200	525884650	28700	28700	28700	28700	0
333	20250206	141100	525884650	28700	28700	28700	28700	0
334	20250206	141000	525884650	28700	28700	28700	28700	200
335	20250206	140900	520144650	28700	28650	28700	28650	64
336	20250206	140800	518310900	28700	28700	28700	28700	338
337	20250206	140700	508610300	28700	28700	28700	28700	0
338	20250206	140600	508610300	28700	28750	28750	28700	19
339	20250206	140500	508064950	28700	28700	28700	28700	100
340	20250206	140400	505194950	28800	28750	28800	28750	96
341	20250206	140300	502434300	28800	28800	28800	28800	0
342	20250206	140200	502434300	28800	28800	28800	28800	5
343	20250206	140100	502290300	28800	28800	28800	28800	0
344	20250206	140000	502290300	28800	28800	28800	28800	8
345	20250206	135900	502059900	28800	28800	28800	28800	10
346	20250206	135800	501771900	28800	28800	28800	28800	36
347	20250206	135700	500735100	28800	28800	28800	28800	28
348	20250206	135600	499928700	28750	28750	28750	28750	0
349	20250206	135500	499928700	28750	28800	28800	28750	7
350	20250206	135400	499727400	28800	28800	28800	28800	0
351	20250206	135300	499727400	28800	28900	28900	28800	55
352	20250206	135200	498143300	28900	28900	28900	28900	18
353	20250206	135100	497623100	28900	28950	28950	28900	28
354	20250206	135000	496813850	28950	28950	28950	28950	0
355	20250206	134900	496813850	28950	28950	28950	28950	0
356	20250206	134800	496813850	28950	28950	28950	28950	0
357	20250206	134700	496813850	28950	28950	28950	28950	0
358	20250206	134600	496813850	28950	28950	28950	28950	0
359	20250206	134500	496813850	28950	28950	28950	28950	31
360	20250206	134400	495916400	28900	28900	28900	28900	2
361	20250206	134300	495858600	28850	28850	28850	28850	0
362	20250206	134200	495858600	28850	28850	28850	28850	0
363	20250206	134100	495858600	28850	28850	28850	28850	19
364	20250206	134000	495310450	28750	28750	28750	28750	0
365	20250206	133900	495310450	28750	28750	28750	28750	0
366	20250206	133800	495310450	28750	28800	28800	28750	39
367	20250206	133700	494187650	28750	28800	28800	28750	15
368	20250206	133600	493756350	28750	28750	28750	28750	100
369	20250206	133500	490881350	28700	28700	28700	28700	0
370	20250206	133400	490881350	28700	28700	28700	28700	0
371	20250206	133300	490881350	28700	28700	28700	28700	0
372	20250206	133200	490881350	28700	28700	28700	28700	0
373	20250206	133100	490881350	28700	28700	28700	28700	188
374	20250206	133000	485485750	28700	28750	28750	28700	318
375	20250206	132900	476354150	28850	28850	28850	28850	1
376	20250206	132800	476325300	28700	28700	28700	28700	6
377	20250206	132700	476153100	28700	28700	28700	28700	50
378	20250206	132600	474718100	28700	28700	28700	28700	0
379	20250206	132500	474718100	28700	28700	28700	28700	0
380	20250206	132400	474718100	28700	28700	28700	28700	300
381	20250206	132300	466108100	28850	28850	28850	28850	0
382	20250206	132200	466108100	28850	28850	28850	28850	0
383	20250206	132100	466108100	28850	28850	28850	28850	0
384	20250206	132000	466108100	28850	28850	28850	28850	0
385	20250206	131900	466108100	28850	28850	28850	28850	0
386	20250206	131800	466108100	28850	28850	28850	28850	13
387	20250206	131700	465733050	28700	28850	28850	28650	2009
388	20250206	131600	408029050	28900	28900	28900	28900	0
389	20250206	131500	408029050	28900	28900	28900	28900	0
390	20250206	131400	408029050	28900	28900	28900	28900	0
391	20250206	131300	408029050	28900	28900	28900	28900	200
392	20250206	131200	402249050	28900	28900	28900	28900	0
393	20250206	131100	402249050	28900	28900	28900	28900	0
394	20250206	131000	402249050	28900	28900	28900	28900	1
395	20250206	130900	402220150	28900	28900	28900	28900	51
396	20250206	130800	400746250	28850	28850	28850	28850	0
397	20250206	130700	400746250	28850	28850	28850	28850	0
398	20250206	130600	400746250	28850	28850	28850	28850	0
399	20250206	130500	400746250	28850	28850	28850	28850	0
400	20250206	130400	400746250	28850	28850	28850	28850	0
401	20250206	130300	400746250	28850	28850	28850	28850	0
402	20250206	130200	400746250	28850	28850	28850	28850	0
403	20250206	130100	400746250	28850	28850	28850	28850	0
404	20250206	130000	400746250	28850	28850	28850	28850	0
405	20250206	125900	400746250	28850	28850	28850	28850	0
406	20250206	125800	400746250	28850	28850	28850	28850	0
407	20250206	125700	400746250	28850	28850	28850	28850	0
408	20250206	125600	400746250	28850	28850	29000	28850	212
409	20250206	125500	394627500	28850	28850	28850	28850	0
410	20250206	125400	394627500	28850	28850	28850	28850	0
411	20250206	125300	394627500	28850	28850	28850	28850	1
412	20250206	125200	394598650	28900	28900	28900	28900	0
413	20250206	125100	394598650	28900	28900	28900	28900	0
414	20250206	125000	394598650	28900	28900	28900	28900	6
415	20250206	124900	394425250	28900	28900	28900	28900	94
416	20250206	124800	391708650	28950	28950	28950	28950	0
417	20250206	124700	391708650	28950	28950	28950	28950	0
418	20250206	124600	391708650	28950	28950	28950	28950	0
419	20250206	124500	391708650	28950	28950	28950	28950	0
420	20250206	124400	391708650	28950	28950	28950	28950	0
421	20250206	124300	391708650	28950	28950	28950	28950	0
422	20250206	124200	391708650	28950	28950	28950	28950	8
423	20250206	124100	391477050	28950	28950	28950	28950	0
424	20250206	124000	391477050	28950	28950	28950	28950	1
425	20250206	123900	391448100	28850	28850	28850	28850	0
426	20250206	123800	391448100	28850	28850	28850	28850	0
427	20250206	123700	391448100	28850	28850	28850	28850	3
428	20250206	123600	391361550	28850	28850	28850	28850	0
429	20250206	123500	391361550	28850	28850	28850	28850	0
430	20250206	123400	391361550	28850	28850	28850	28850	125
431	20250206	123300	387755300	28950	28950	28950	28950	0
432	20250206	123200	387755300	28950	28950	28950	28950	2
433	20250206	123100	387697400	28900	28900	28900	28900	0
434	20250206	123000	387697400	28900	28900	28900	28900	0
435	20250206	122900	387697400	28900	28900	28900	28900	0
436	20250206	122800	387697400	28900	28900	28900	28900	0
437	20250206	122700	387697400	28900	28950	28950	28900	413
438	20250206	122600	375741550	28950	28950	28950	28950	0
439	20250206	122500	375741550	28950	28900	28950	28900	118
440	20250206	122400	372325650	28850	28850	28850	28850	0
441	20250206	122300	372325650	28850	28850	28850	28850	0
442	20250206	122200	372325650	28850	28850	28850	28850	20
443	20250206	122100	371748650	28950	28950	28950	28950	0
444	20250206	122000	371748650	28950	28950	28950	28950	0
445	20250206	121900	371748650	28950	28950	28950	28950	0
446	20250206	121800	371748650	28950	28950	28950	28950	0
447	20250206	121700	371748650	28950	28950	28950	28950	0
448	20250206	121600	371748650	28950	28950	28950	28950	0
449	20250206	121500	371748650	28950	28950	28950	28950	1
450	20250206	121400	371719700	28950	28950	28950	28950	13
451	20250206	121300	371343350	28950	28950	28950	28950	1
452	20250206	121200	371314400	28950	28950	28950	28950	10
453	20250206	121100	371024900	28950	28950	28950	28950	0
454	20250206	121000	371024900	28950	28950	28950	28950	0
455	20250206	120900	371024900	28950	28950	28950	28950	0
456	20250206	120800	371024900	28950	28950	28950	28950	0
457	20250206	120700	371024900	28950	28950	28950	28950	50
458	20250206	120600	369577400	28800	28800	28800	28800	2
459	20250206	120500	369519800	28900	28900	28900	28900	0
460	20250206	120400	369519800	28900	28900	28900	28900	0
461	20250206	120300	369519800	28900	28900	28900	28900	155
462	20250206	120200	365040300	28850	28850	28850	28850	2
463	20250206	120100	364982600	28850	28850	28850	28850	0
464	20250206	120000	364982600	28850	28850	28850	28850	20
465	20250206	115900	364405600	28850	28850	28850	28850	10
466	20250206	115800	364117100	28850	28850	28850	28850	11
467	20250206	115700	363799750	28850	28650	28850	28650	17
468	20250206	115600	363312300	28550	28550	28550	28550	0
469	20250206	115500	363312300	28550	28550	28550	28550	0
470	20250206	115400	363312300	28550	28550	28550	28550	0
471	20250206	115300	363312300	28550	28550	28550	28550	0
472	20250206	115200	363312300	28550	28550	28550	28550	0
473	20250206	115100	363312300	28550	28750	28750	28550	338
474	20250206	115000	353636150	28800	28800	28800	28800	77
475	20250206	114900	351418550	28950	28950	28950	28950	0
476	20250206	114800	351418550	28950	28950	28950	28950	0
477	20250206	114700	351418550	28950	28950	28950	28950	0
478	20250206	114600	351418550	28950	28950	28950	28950	0
479	20250206	114500	351418550	28950	28800	28950	28800	4
480	20250206	114400	351303200	28850	28850	28850	28850	94
481	20250206	114300	348591300	28900	28900	28900	28900	176
482	20250206	114200	343504900	28950	28950	28950	28950	0
483	20250206	114100	343504900	28950	28950	28950	28950	2
484	20250206	114000	343447000	28950	28950	28950	28950	0
485	20250206	113900	343447000	28950	28950	28950	28950	0
486	20250206	113800	343447000	28950	28950	28950	28950	0
487	20250206	113700	343447000	28950	28950	28950	28950	0
488	20250206	113600	343447000	28950	28950	28950	28950	0
489	20250206	113500	343447000	28950	28950	28950	28950	11
490	20250206	113400	343128550	28950	28950	28950	28950	2
491	20250206	113300	343070650	28950	28950	28950	28950	64
492	20250206	113200	341217850	28950	28950	28950	28950	0
493	20250206	113100	341217850	28950	28950	28950	28950	3
494	20250206	113000	341131000	28900	28900	28900	28900	0
495	20250206	112900	341131000	28900	28900	28900	28900	0
496	20250206	112800	341131000	28900	28900	28900	28900	50
497	20250206	112700	339686000	28900	28900	28900	28900	5
498	20250206	112600	339541500	28900	28900	28900	28900	100
499	20250206	112500	336651500	28850	28850	28850	28850	0
500	20250206	112400	336651500	28850	28850	28850	28850	0
501	20250206	112300	336651500	28850	28850	28850	28850	0
502	20250206	112200	336651500	28850	28850	28850	28850	0
503	20250206	112100	336651500	28850	28900	28950	28850	44
504	20250206	112000	335380850	28950	28950	28950	28950	3
505	20250206	111900	335294000	28950	28900	28950	28900	50
506	20250206	111800	333846550	28900	28900	28900	28900	0
507	20250206	111700	333846550	28900	28900	28900	28900	0
508	20250206	111600	333846550	28900	28900	28900	28900	1
509	20250206	111500	333817650	28900	28900	28900	28900	1
510	20250206	111400	333788750	28900	28900	28900	28900	0
511	20250206	111300	333788750	28900	28900	28900	28900	0
512	20250206	111200	333788750	28900	28900	28900	28900	185
513	20250206	111100	328442250	28950	28950	28950	28950	0
514	20250206	111000	328442250	28950	28950	28950	28950	0
515	20250206	110900	328442250	28950	28950	28950	28950	19
516	20250206	110800	327892200	28950	28950	28950	28950	13
517	20250206	110700	327515850	28950	28950	28950	28950	0
518	20250206	110600	327515850	28950	28950	28950	28950	1
519	20250206	110500	327486900	28950	28950	28950	28950	0
520	20250206	110400	327486900	28950	28950	28950	28950	0
521	20250206	110300	327486900	28950	28950	28950	28950	1
522	20250206	110200	327457950	28950	28950	28950	28950	0
523	20250206	110100	327457950	28950	28950	28950	28950	0
524	20250206	110000	327457950	28950	28950	28950	28950	0
525	20250206	105900	327457950	28950	28900	28950	28900	10
526	20250206	105800	327168900	28950	28950	28950	28950	50
527	20250206	105700	325721400	29000	29000	29000	29000	0
528	20250206	105600	325721400	29000	28950	29000	28950	113
529	20250206	105500	322448350	28950	28950	28950	28950	1
530	20250206	105400	322419400	29000	28950	29000	28950	122
531	20250206	105300	318887400	29000	29000	29000	29000	2
532	20250206	105200	318829400	29000	29000	29000	29000	0
533	20250206	105100	318829400	29000	29000	29000	29000	14
534	20250206	105000	318423400	29000	29000	29000	29000	1
535	20250206	104900	318394400	28950	29000	29000	28950	130
536	20250206	104800	314624900	29000	29000	29000	29000	15
537	20250206	104700	314189900	29000	29000	29000	29000	0
538	20250206	104600	314189900	29000	29000	29000	29000	79
539	20250206	104500	311898900	28950	28950	28950	28950	0
540	20250206	104400	311898900	28950	28950	28950	28950	0
541	20250206	104300	311898900	28950	28950	28950	28950	70
542	20250206	104200	309872400	28950	28950	28950	28950	114
543	20250206	104100	306572100	28950	28950	28950	28950	2
544	20250206	104000	306514200	28850	28850	28850	28850	0
545	20250206	103900	306514200	28850	28850	28850	28850	0
546	20250206	103800	306514200	28850	28850	28850	28850	0
547	20250206	103700	306514200	28850	28850	28850	28850	50
548	20250206	103600	305071700	28850	28850	28850	28850	0
549	20250206	103500	305071700	28850	28850	28850	28850	0
550	20250206	103400	305071700	28850	28850	28850	28850	0
551	20250206	103300	305071700	28850	28850	28850	28850	0
552	20250206	103200	305071700	28850	28850	28850	28850	0
553	20250206	103100	305071700	28850	28850	28850	28850	2
554	20250206	103000	305014000	28850	28850	28850	28850	28
555	20250206	102900	304206200	28850	28850	28850	28850	0
556	20250206	102800	304206200	28850	28850	28850	28850	0
557	20250206	102700	304206200	28850	28850	28850	28850	0
558	20250206	102600	304206200	28850	28850	28850	28850	0
559	20250206	102500	304206200	28850	28850	28850	28850	0
560	20250206	102400	304206200	28850	28850	28850	28850	0
561	20250206	102300	304206200	28850	28850	28850	28850	35
562	20250206	102200	303196450	28850	28850	28850	28850	34
563	20250206	102100	302215550	28750	28750	28750	28750	130
564	20250206	102000	298478050	28750	28750	28750	28750	1
565	20250206	101900	298449300	28850	28850	28850	28850	0
566	20250206	101800	298449300	28850	28850	28850	28850	0
567	20250206	101700	298449300	28850	28850	28850	28850	40
568	20250206	101600	297295300	28850	28850	28850	28850	54
569	20250206	101500	295737400	28750	28750	28750	28750	0
570	20250206	101400	295737400	28750	28750	28750	28750	0
571	20250206	101300	295737400	28750	28750	28750	28750	20
572	20250206	101200	295162400	28700	28700	28700	28700	0
573	20250206	101100	295162400	28700	28800	28800	28700	106
574	20250206	101000	292115800	28800	28800	28800	28800	18
575	20250206	100900	291597400	28800	28800	28800	28800	50
576	20250206	100800	290157400	28800	28800	28800	28800	17
577	20250206	100700	289667800	28800	28800	28800	28800	21
578	20250206	100600	289063000	28800	28800	28800	28800	0
579	20250206	100500	289063000	28800	28600	28800	28600	44
580	20250206	100400	287796400	28750	28700	28750	28700	140
581	20250206	100300	283772150	28550	28550	28550	28500	150
582	20250206	100200	279490200	28550	28750	28750	28550	583
583	20250206	100100	262838950	28550	28700	28700	28550	93
584	20250206	100000	260178100	28750	28750	28750	28750	1
585	20250206	095900	260149350	28650	28650	28650	28650	0
586	20250206	095800	260149350	28650	28550	28650	28550	73
587	20250206	095700	258058600	28550	28550	28550	28550	19
588	20250206	095600	257516150	28600	28550	28600	28500	595
589	20250206	095500	240540500	28550	28750	28750	28550	1340
590	20250206	095400	202091550	28850	28850	28850	28850	1
591	20250206	095300	202062700	28850	28750	28850	28750	12
592	20250206	095200	201716600	28750	28800	28800	28750	227
593	20250206	095100	195190300	28800	28800	28800	28800	126
594	20250206	095000	191561500	28850	28850	28850	28850	0
595	20250206	094900	191561500	28850	28800	28850	28800	102
596	20250206	094800	188623800	28800	28800	28800	28800	3
597	20250206	094700	188537400	28800	28800	28800	28800	105
598	20250206	094600	185513400	28800	28850	28850	28750	426
599	20250206	094500	173241350	28850	28850	28850	28850	0
600	20250206	094400	173241350	28850	28850	28850	28800	168
601	20250206	094300	168397750	28850	28850	28850	28850	0
602	20250206	094200	168397750	28850	28900	28900	28850	500
603	20250206	094100	153972100	29000	29000	29000	29000	3
604	20250206	094000	153885100	28900	28900	28900	28900	279
605	20250206	093900	145822000	28900	28900	28900	28900	0
606	20250206	093800	145822000	28900	28900	28900	28900	3
607	20250206	093700	145735300	29000	28850	29100	28850	41
608	20250206	093600	144545950	28850	28850	28850	28850	14
609	20250206	093500	144142050	28850	29000	29000	28850	236
610	20250206	093400	137305700	29000	29000	29000	29000	50
611	20250206	093300	135855700	29000	28900	29000	28850	472
612	20250206	093200	122170100	28850	28850	28850	28850	15
613	20250206	093100	121737350	28850	28850	28850	28850	1
614	20250206	093000	121708500	28850	28850	28850	28850	500
615	20250206	092900	107283500	28850	28900	28900	28850	600
616	20250206	092800	89968500	28900	28900	28900	28900	1
617	20250206	092700	89939600	28800	28800	28800	28800	2
618	20250206	092600	89882000	28800	28800	28800	28800	0
619	20250206	092500	89882000	28800	28800	28800	28800	37
620	20250206	092400	88816400	28800	28800	28800	28800	18
621	20250206	092300	88298000	28800	28850	28850	28800	350
622	20250206	092200	78217900	28800	28800	28800	28800	2
623	20250206	092100	78160300	28800	28800	28800	28800	8
624	20250206	092000	77929900	28800	28800	28800	28800	5
625	20250206	091900	77785900	28800	28800	28800	28800	50
626	20250206	091800	76345900	28800	28900	28900	28800	80
627	20250206	091700	74040350	28850	28850	28850	28850	0
628	20250206	091600	74040350	28850	28900	28900	28800	191
629	20250206	091500	68538300	28950	28950	28950	28950	0
630	20250206	091400	68538300	28950	28950	28950	28850	545
631	20250206	091300	52789950	28950	28950	28950	28950	90
632	20250206	091200	50184450	29150	29100	29150	29100	26
633	20250206	091100	49426700	29100	29100	29100	29100	31
634	20250206	091000	48524600	29100	29100	29100	29100	4
635	20250206	090900	48408200	29100	29100	29100	29100	31
636	20250206	090800	47506100	29050	29050	29050	29050	7
637	20250206	090700	47302750	29050	29050	29050	29050	0
638	20250206	090600	47302750	29050	29050	29050	29050	26
639	20250206	090500	46547450	29050	28950	29050	28900	144
640	20250206	090400	42380700	29050	28900	29050	28900	633
641	20250206	090300	24082050	28900	29000	29000	28900	143
642	20250206	090200	19941250	29000	29050	29050	29000	452
643	20250206	090100	6827250	29000	29150	29150	29000	181
644	20250206	090000	1576900	29250	29200	29250	29200	54