KissMeData/251970/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	205900	2294465600	44700	44700	44700	44700	899
3	20250207	205800	2294465600	44700	44700	44700	44700	0
4	20250207	205700	2294465600	44700	44700	44700	44700	0
5	20250207	205600	2294465600	44700	44700	44700	44700	0
6	20250207	205500	2294465600	44700	44700	44700	44700	0
7	20250207	205400	2294465600	44700	44700	44700	44700	0
8	20250207	205300	2294465600	44700	44700	44700	44700	0
9	20250207	205200	2294465600	44700	44700	44700	44700	0
10	20250207	205100	2294465600	44700	44700	44700	44700	0
11	20250207	205000	2294465600	44700	44700	44700	44700	0
12	20250207	204900	2294465600	44700	44700	44700	44700	0
13	20250207	204800	2294465600	44700	44700	44700	44700	0
14	20250207	204700	2294465600	44700	44700	44700	44700	0
15	20250207	204600	2294465600	44700	44700	44700	44700	0
16	20250207	204500	2294465600	44700	44700	44700	44700	0
17	20250207	204400	2294465600	44700	44700	44700	44700	0
18	20250207	204300	2294465600	44700	44700	44700	44700	0
19	20250207	204200	2294465600	44700	44700	44700	44700	0
20	20250207	204100	2294465600	44700	44700	44700	44700	0
21	20250207	204000	2294465600	44700	44700	44700	44700	0
22	20250207	203900	2294465600	44700	44700	44700	44700	0
23	20250207	203800	2294465600	44700	44700	44700	44700	0
24	20250207	203700	2294465600	44700	44700	44700	44700	0
25	20250207	203600	2294465600	44700	44700	44700	44700	0
26	20250207	203500	2294465600	44700	44700	44700	44700	0
27	20250207	203400	2294465600	44700	44700	44700	44700	0
28	20250207	203300	2294465600	44700	44700	44700	44700	0
29	20250207	203200	2294465600	44700	44700	44700	44700	0
30	20250207	203100	2294465600	44700	44700	44700	44700	0
31	20250207	203000	2294465600	44700	44700	44700	44700	0
32	20250207	202900	2294465600	44700	44700	44700	44700	899
33	20250207	202800	2294465600	44700	44700	44700	44700	0
34	20250207	202700	2294465600	44700	44700	44700	44700	0
35	20250207	202600	2294465600	44700	44700	44700	44700	0
36	20250207	202500	2294465600	44700	44700	44700	44700	0
37	20250207	202400	2294465600	44700	44700	44700	44700	0
38	20250207	202300	2294465600	44700	44700	44700	44700	0
39	20250207	202200	2294465600	44700	44700	44700	44700	0
40	20250207	202100	2294465600	44700	44700	44700	44700	0
41	20250207	202000	2294465600	44700	44700	44700	44700	0
42	20250207	201900	2294465600	44700	44700	44700	44700	0
43	20250207	201800	2294465600	44700	44700	44700	44700	0
44	20250207	201700	2294465600	44700	44700	44700	44700	0
45	20250207	201600	2294465600	44700	44700	44700	44700	0
46	20250207	201500	2294465600	44700	44700	44700	44700	0
47	20250207	201400	2294465600	44700	44700	44700	44700	0
48	20250207	201300	2294465600	44700	44700	44700	44700	0
49	20250207	201200	2294465600	44700	44700	44700	44700	0
50	20250207	201100	2294465600	44700	44700	44700	44700	0
51	20250207	201000	2294465600	44700	44700	44700	44700	0
52	20250207	200900	2294465600	44700	44700	44700	44700	0
53	20250207	200800	2294465600	44700	44700	44700	44700	0
54	20250207	200700	2294465600	44700	44700	44700	44700	0
55	20250207	200600	2294465600	44700	44700	44700	44700	0
56	20250207	200500	2294465600	44700	44700	44700	44700	0
57	20250207	200400	2294465600	44700	44700	44700	44700	0
58	20250207	200300	2294465600	44700	44700	44700	44700	0
59	20250207	200200	2294465600	44700	44700	44700	44700	0
60	20250207	200100	2294465600	44700	44700	44700	44700	0
61	20250207	200000	2294465600	44700	44700	44700	44700	0
62	20250207	195900	2294465600	44700	44700	44700	44700	899
63	20250207	195800	2294465600	44700	44700	44700	44700	0
64	20250207	195700	2294465600	44700	44700	44700	44700	0
65	20250207	195600	2294465600	44700	44700	44700	44700	0
66	20250207	195500	2294465600	44700	44700	44700	44700	0
67	20250207	195400	2294465600	44700	44700	44700	44700	0
68	20250207	195300	2294465600	44700	44700	44700	44700	0
69	20250207	195200	2294465600	44700	44700	44700	44700	0
70	20250207	195100	2294465600	44700	44700	44700	44700	0
71	20250207	195000	2294465600	44700	44700	44700	44700	0
72	20250207	194900	2294465600	44700	44700	44700	44700	0
73	20250207	194800	2294465600	44700	44700	44700	44700	0
74	20250207	194700	2294465600	44700	44700	44700	44700	0
75	20250207	194600	2294465600	44700	44700	44700	44700	0
76	20250207	194500	2294465600	44700	44700	44700	44700	0
77	20250207	194400	2294465600	44700	44700	44700	44700	0
78	20250207	194300	2294465600	44700	44700	44700	44700	0
79	20250207	194200	2294465600	44700	44700	44700	44700	0
80	20250207	194100	2294465600	44700	44700	44700	44700	0
81	20250207	194000	2294465600	44700	44700	44700	44700	0
82	20250207	193900	2294465600	44700	44700	44700	44700	0
83	20250207	193800	2294465600	44700	44700	44700	44700	0
84	20250207	193700	2294465600	44700	44700	44700	44700	0
85	20250207	193600	2294465600	44700	44700	44700	44700	0
86	20250207	193500	2294465600	44700	44700	44700	44700	0
87	20250207	193400	2294465600	44700	44700	44700	44700	0
88	20250207	193300	2294465600	44700	44700	44700	44700	0
89	20250207	193200	2294465600	44700	44700	44700	44700	0
90	20250207	193100	2294465600	44700	44700	44700	44700	0
91	20250207	193000	2294465600	44700	44700	44700	44700	0
92	20250207	192900	2294465600	44700	44700	44700	44700	899
93	20250207	192800	2294465600	44700	44700	44700	44700	0
94	20250207	192700	2294465600	44700	44700	44700	44700	0
95	20250207	192600	2294465600	44700	44700	44700	44700	0
96	20250207	192500	2294465600	44700	44700	44700	44700	0
97	20250207	192400	2294465600	44700	44700	44700	44700	0
98	20250207	192300	2294465600	44700	44700	44700	44700	0
99	20250207	192200	2294465600	44700	44700	44700	44700	0
100	20250207	192100	2294465600	44700	44700	44700	44700	0
101	20250207	192000	2294465600	44700	44700	44700	44700	0
102	20250207	191900	2294465600	44700	44700	44700	44700	0
103	20250207	191800	2294465600	44700	44700	44700	44700	0
104	20250207	191700	2294465600	44700	44700	44700	44700	0
105	20250207	191600	2294465600	44700	44700	44700	44700	0
106	20250207	191500	2294465600	44700	44700	44700	44700	0
107	20250207	191400	2294465600	44700	44700	44700	44700	0
108	20250207	191300	2294465600	44700	44700	44700	44700	0
109	20250207	191200	2294465600	44700	44700	44700	44700	0
110	20250207	191100	2294465600	44700	44700	44700	44700	0
111	20250207	191000	2294465600	44700	44700	44700	44700	0
112	20250207	190900	2294465600	44700	44700	44700	44700	0
113	20250207	190800	2294465600	44700	44700	44700	44700	0
114	20250207	190700	2294465600	44700	44700	44700	44700	0
115	20250207	190600	2294465600	44700	44700	44700	44700	0
116	20250207	190500	2294465600	44700	44700	44700	44700	0
117	20250207	190400	2294465600	44700	44700	44700	44700	0
118	20250207	190300	2294465600	44700	44700	44700	44700	0
119	20250207	190200	2294465600	44700	44700	44700	44700	0
120	20250207	190100	2294465600	44700	44700	44700	44700	0
121	20250207	190000	2294465600	44700	44700	44700	44700	0
122	20250207	185900	2294465600	44700	44700	44700	44700	899
123	20250207	185800	2294465600	44700	44700	44700	44700	0
124	20250207	185700	2294465600	44700	44700	44700	44700	0
125	20250207	185600	2294465600	44700	44700	44700	44700	0
126	20250207	185500	2294465600	44700	44700	44700	44700	0
127	20250207	185400	2294465600	44700	44700	44700	44700	0
128	20250207	185300	2294465600	44700	44700	44700	44700	0
129	20250207	185200	2294465600	44700	44700	44700	44700	0
130	20250207	185100	2294465600	44700	44700	44700	44700	0
131	20250207	185000	2294465600	44700	44700	44700	44700	0
132	20250207	184900	2294465600	44700	44700	44700	44700	0
133	20250207	184800	2294465600	44700	44700	44700	44700	0
134	20250207	184700	2294465600	44700	44700	44700	44700	0
135	20250207	184600	2294465600	44700	44700	44700	44700	0
136	20250207	184500	2294465600	44700	44700	44700	44700	0
137	20250207	184400	2294465600	44700	44700	44700	44700	0
138	20250207	184300	2294465600	44700	44700	44700	44700	0
139	20250207	184200	2294465600	44700	44700	44700	44700	0
140	20250207	184100	2294465600	44700	44700	44700	44700	0
141	20250207	184000	2294465600	44700	44700	44700	44700	0
142	20250207	183900	2294465600	44700	44700	44700	44700	0
143	20250207	183800	2294465600	44700	44700	44700	44700	0
144	20250207	183700	2294465600	44700	44700	44700	44700	0
145	20250207	183600	2294465600	44700	44700	44700	44700	0
146	20250207	183500	2294465600	44700	44700	44700	44700	0
147	20250207	183400	2294465600	44700	44700	44700	44700	0
148	20250207	183300	2294465600	44700	44700	44700	44700	0
149	20250207	183200	2294465600	44700	44700	44700	44700	0
150	20250207	183100	2294465600	44700	44700	44700	44700	0
151	20250207	183000	2294465600	44700	44700	44700	44700	0
152	20250207	182900	2294465600	44700	44700	44700	44700	899
153	20250207	182800	2294465600	44700	44700	44700	44700	0
154	20250207	182700	2294465600	44700	44700	44700	44700	0
155	20250207	182600	2294465600	44700	44700	44700	44700	0
156	20250207	182500	2294465600	44700	44700	44700	44700	0
157	20250207	182400	2294465600	44700	44700	44700	44700	0
158	20250207	182300	2294465600	44700	44700	44700	44700	0
159	20250207	182200	2294465600	44700	44700	44700	44700	0
160	20250207	182100	2294465600	44700	44700	44700	44700	0
161	20250207	182000	2294465600	44700	44700	44700	44700	0
162	20250207	181900	2294465600	44700	44700	44700	44700	0
163	20250207	181800	2294465600	44700	44700	44700	44700	0
164	20250207	181700	2294465600	44700	44700	44700	44700	0
165	20250207	181600	2294465600	44700	44700	44700	44700	0
166	20250207	181500	2294465600	44700	44700	44700	44700	0
167	20250207	181400	2294465600	44700	44700	44700	44700	0
168	20250207	181300	2294465600	44700	44700	44700	44700	0
169	20250207	181200	2294465600	44700	44700	44700	44700	0
170	20250207	181100	2294465600	44700	44700	44700	44700	0
171	20250207	181000	2294465600	44700	44700	44700	44700	0
172	20250207	180900	2294465600	44700	44700	44700	44700	0
173	20250207	180800	2294465600	44700	44700	44700	44700	0
174	20250207	180700	2294465600	44700	44700	44700	44700	0
175	20250207	180600	2294465600	44700	44700	44700	44700	0
176	20250207	180500	2294465600	44700	44700	44700	44700	0
177	20250207	180400	2294465600	44700	44700	44700	44700	0
178	20250207	180300	2294465600	44700	44700	44700	44700	0
179	20250207	180200	2294465600	44700	44700	44700	44700	0
180	20250207	180100	2294465600	44700	44700	44700	44700	0
181	20250207	180000	2294465600	44700	44700	44700	44700	0
182	20250207	175900	2294465600	44700	44700	44700	44700	899
183	20250207	175800	2294465600	44700	44700	44700	44700	0
184	20250207	175700	2294465600	44700	44700	44700	44700	0
185	20250207	175600	2294465600	44700	44700	44700	44700	0
186	20250207	175500	2294465600	44700	44700	44700	44700	0
187	20250207	175400	2294465600	44700	44700	44700	44700	0
188	20250207	175300	2294465600	44700	44700	44700	44700	0
189	20250207	175200	2294465600	44700	44700	44700	44700	0
190	20250207	175100	2294465600	44700	44700	44700	44700	0
191	20250207	175000	2294465600	44700	44700	44700	44700	0
192	20250207	174900	2294465600	44700	44700	44700	44700	0
193	20250207	174800	2294465600	44700	44700	44700	44700	0
194	20250207	174700	2294465600	44700	44700	44700	44700	0
195	20250207	174600	2294465600	44700	44700	44700	44700	0
196	20250207	174500	2294465600	44700	44700	44700	44700	0
197	20250207	174400	2294465600	44700	44700	44700	44700	0
198	20250207	174300	2294465600	44700	44700	44700	44700	0
199	20250207	174200	2294465600	44700	44700	44700	44700	0
200	20250207	174100	2294465600	44700	44700	44700	44700	0
201	20250207	174000	2294465600	44700	44700	44700	44700	0
202	20250207	173900	2294465600	44700	44700	44700	44700	0
203	20250207	173800	2294465600	44700	44700	44700	44700	0
204	20250207	173700	2294465600	44700	44700	44700	44700	0
205	20250207	173600	2294465600	44700	44700	44700	44700	0
206	20250207	173500	2294465600	44700	44700	44700	44700	0
207	20250207	173400	2294465600	44700	44700	44700	44700	0
208	20250207	173300	2294465600	44700	44700	44700	44700	0
209	20250207	173200	2294465600	44700	44700	44700	44700	0
210	20250207	173100	2294465600	44700	44700	44700	44700	0
211	20250207	173000	2294465600	44700	44700	44700	44700	0
212	20250207	172900	2294465600	44700	44700	44700	44700	899
213	20250207	172800	2294465600	44700	44700	44700	44700	0
214	20250207	172700	2294465600	44700	44700	44700	44700	0
215	20250207	172600	2294465600	44700	44700	44700	44700	0
216	20250207	172500	2294465600	44700	44700	44700	44700	0
217	20250207	172400	2294465600	44700	44700	44700	44700	0
218	20250207	172300	2294465600	44700	44700	44700	44700	0
219	20250207	172200	2294465600	44700	44700	44700	44700	0
220	20250207	172100	2294465600	44700	44700	44700	44700	0
221	20250207	172000	2294465600	44700	44700	44700	44700	0
222	20250207	171900	2294465600	44700	44700	44700	44700	0
223	20250207	171800	2294465600	44700	44700	44700	44700	0
224	20250207	171700	2294465600	44700	44700	44700	44700	0
225	20250207	171600	2294465600	44700	44700	44700	44700	0
226	20250207	171500	2294465600	44700	44700	44700	44700	0
227	20250207	171400	2294465600	44700	44700	44700	44700	0
228	20250207	171300	2294465600	44700	44700	44700	44700	0
229	20250207	171200	2294465600	44700	44700	44700	44700	0
230	20250207	171100	2294465600	44700	44700	44700	44700	0
231	20250207	171000	2294465600	44700	44700	44700	44700	0
232	20250207	170900	2294465600	44700	44700	44700	44700	0
233	20250207	170800	2294465600	44700	44700	44700	44700	0
234	20250207	170700	2294465600	44700	44700	44700	44700	0
235	20250207	170600	2294465600	44700	44700	44700	44700	0
236	20250207	170500	2294465600	44700	44700	44700	44700	0
237	20250207	170400	2294465600	44700	44700	44700	44700	0
238	20250207	170300	2294465600	44700	44700	44700	44700	0
239	20250207	170200	2294465600	44700	44700	44700	44700	0
240	20250207	170100	2294465600	44700	44700	44700	44700	0
241	20250207	170000	2294465600	44700	44700	44700	44700	0
242	20250207	165900	2294465600	44700	44700	44700	44700	899
243	20250207	165800	2294465600	44700	44700	44700	44700	0
244	20250207	165700	2294465600	44700	44700	44700	44700	0
245	20250207	165600	2294465600	44700	44700	44700	44700	0
246	20250207	165500	2294465600	44700	44700	44700	44700	0
247	20250207	165400	2294465600	44700	44700	44700	44700	0
248	20250207	165300	2294465600	44700	44700	44700	44700	0
249	20250207	165200	2294465600	44700	44700	44700	44700	0
250	20250207	165100	2294465600	44700	44700	44700	44700	0
251	20250207	165000	2294465600	44700	44700	44700	44700	0
252	20250207	164900	2294465600	44700	44700	44700	44700	0
253	20250207	164800	2294465600	44700	44700	44700	44700	0
254	20250207	164700	2294465600	44700	44700	44700	44700	0
255	20250207	164600	2294465600	44700	44700	44700	44700	0
256	20250207	164500	2294465600	44700	44700	44700	44700	0
257	20250207	164400	2294465600	44700	44700	44700	44700	0
258	20250207	164300	2294465600	44700	44700	44700	44700	0
259	20250207	164200	2294465600	44700	44700	44700	44700	0
260	20250207	164100	2294465600	44700	44700	44700	44700	0
261	20250207	164000	2294465600	44700	44700	44700	44700	0
262	20250207	163900	2294465600	44700	44700	44700	44700	0
263	20250207	163800	2294465600	44700	44700	44700	44700	0
264	20250207	163700	2294465600	44700	44700	44700	44700	0
265	20250207	163600	2294465600	44700	44700	44700	44700	0
266	20250207	163500	2294465600	44700	44700	44700	44700	0
267	20250207	163400	2294465600	44700	44700	44700	44700	0
268	20250207	163300	2294465600	44700	44700	44700	44700	0
269	20250207	163200	2294465600	44700	44700	44700	44700	0
270	20250207	163100	2294465600	44700	44700	44700	44700	0
271	20250207	163000	2294465600	44700	44700	44700	44700	0
272	20250207	162900	2294465600	44700	44700	44700	44700	899
273	20250207	162800	2294465600	44700	44700	44700	44700	0
274	20250207	162700	2294465600	44700	44700	44700	44700	0
275	20250207	162600	2294465600	44700	44700	44700	44700	0
276	20250207	162500	2294465600	44700	44700	44700	44700	0
277	20250207	162400	2294465600	44700	44700	44700	44700	0
278	20250207	162300	2294465600	44700	44700	44700	44700	0
279	20250207	162200	2294465600	44700	44700	44700	44700	0
280	20250207	162100	2294465600	44700	44700	44700	44700	0
281	20250207	162000	2294465600	44700	44700	44700	44700	0
282	20250207	161900	2294465600	44700	44700	44700	44700	0
283	20250207	161800	2294465600	44700	44700	44700	44700	0
284	20250207	161700	2294465600	44700	44700	44700	44700	0
285	20250207	161600	2294465600	44700	44700	44700	44700	0
286	20250207	161500	2294465600	44700	44700	44700	44700	0
287	20250207	161400	2294465600	44700	44700	44700	44700	0
288	20250207	161300	2294465600	44700	44700	44700	44700	0
289	20250207	161200	2294465600	44700	44700	44700	44700	0
290	20250207	161100	2294465600	44700	44700	44700	44700	0
291	20250207	161000	2294465600	44700	44700	44700	44700	0
292	20250207	160900	2294465600	44700	44700	44700	44700	0
293	20250207	160800	2294465600	44700	44700	44700	44700	0
294	20250207	160700	2294465600	44700	44700	44700	44700	0
295	20250207	160600	2294465600	44700	44700	44700	44700	0
296	20250207	160500	2294465600	44700	44700	44700	44700	0
297	20250207	160400	2294465600	44700	44700	44700	44700	0
298	20250207	160300	2294465600	44700	44700	44700	44700	0
299	20250207	160200	2294465600	44700	44700	44700	44700	0
300	20250207	160100	2294465600	44700	44700	44700	44700	0
301	20250207	160000	2294465600	44700	44700	44700	44700	0
302	20250207	155900	2294465600	44700	44700	44700	44700	899
303	20250207	155800	2294465600	44700	44700	44700	44700	0
304	20250207	155700	2294465600	44700	44700	44700	44700	0
305	20250207	155600	2294465600	44700	44700	44700	44700	0
306	20250207	155500	2294465600	44700	44700	44700	44700	0
307	20250207	155400	2294465600	44700	44700	44700	44700	0
308	20250207	155300	2294465600	44700	44700	44700	44700	0
309	20250207	155200	2294465600	44700	44700	44700	44700	0
310	20250207	155100	2294465600	44700	44700	44700	44700	0
311	20250207	155000	2294465600	44700	44700	44700	44700	0
312	20250207	154900	2294465600	44700	44700	44700	44700	0
313	20250207	154800	2294465600	44700	44700	44700	44700	0
314	20250207	154700	2294465600	44700	44700	44700	44700	0
315	20250207	154600	2294465600	44700	44700	44700	44700	0
316	20250207	154500	2294465600	44700	44700	44700	44700	0
317	20250207	154400	2294465600	44700	44700	44700	44700	0
318	20250207	154300	2294465600	44700	44700	44700	44700	0
319	20250207	154200	2294465600	44700	44700	44700	44700	0
320	20250207	154100	2294465600	44700	44700	44700	44700	0
321	20250207	154000	2294465600	44700	44700	44700	44700	0
322	20250207	153900	2294465600	44700	44700	44700	44700	0
323	20250207	153800	2294465600	44700	44700	44700	44700	0
324	20250207	153700	2294465600	44700	44700	44700	44700	0
325	20250207	153600	2294465600	44700	44700	44700	44700	0
326	20250207	153500	2294465600	44700	44700	44700	44700	0
327	20250207	153400	2294465600	44700	44700	44700	44700	0
328	20250207	153300	2294465600	44700	44700	44700	44700	0
329	20250207	153200	2294465600	44700	44700	44700	44700	0
330	20250207	153100	2294465600	44700	44700	44700	44700	0
331	20250207	153000	2294465600	44700	44700	44700	44700	899
332	20250207	152900	2254280300	44700	44700	44700	44700	0
333	20250207	152800	2254280300	44700	44700	44700	44700	0
334	20250207	152700	2254280300	44700	44700	44700	44700	0
335	20250207	152600	2254280300	44700	44700	44700	44700	0
336	20250207	152500	2254280300	44700	44700	44700	44700	0
337	20250207	152400	2254280300	44700	44700	44700	44700	0
338	20250207	152300	2254280300	44700	44700	44700	44700	0
339	20250207	152200	2254280300	44700	44700	44700	44700	0
340	20250207	152100	2254280300	44700	44700	44700	44700	0
341	20250207	152000	2254280300	44700	44700	44700	44700	0
342	20250207	151900	2254280300	44700	44750	44750	44650	57
343	20250207	151800	2251732650	44750	44600	44800	44600	139
344	20250207	151700	2245520450	44550	44650	44650	44550	35
345	20250207	151600	2243959000	44650	44650	44650	44600	17
346	20250207	151500	2243200550	44600	44600	44600	44600	13
347	20250207	151400	2242620750	44600	44600	44600	44600	6
348	20250207	151300	2242353150	44650	44650	44650	44650	8
349	20250207	151200	2241995950	44650	44650	44650	44600	12
350	20250207	151100	2241460250	44650	44650	44650	44550	22
351	20250207	151000	2240478050	44550	44700	44700	44550	27
352	20250207	150900	2239273650	44650	44650	44650	44600	201
353	20250207	150800	2230299800	44700	44700	44700	44700	3
354	20250207	150700	2230165700	44700	44650	44700	44650	26
355	20250207	150600	2229003550	44650	44650	44650	44650	40
356	20250207	150500	2227217550	44650	44650	44650	44650	48
357	20250207	150400	2225074350	44650	44650	44650	44650	7
358	20250207	150300	2224761800	44650	44650	44650	44600	16
359	20250207	150200	2224047750	44650	44650	44650	44650	11
360	20250207	150100	2223556600	44650	44650	44650	44650	90
361	20250207	150000	2219538100	44650	44750	44750	44650	179
362	20250207	145900	2211534350	44750	44750	44750	44750	76
363	20250207	145800	2208133350	44750	44650	44750	44650	20
364	20250207	145700	2207239350	44700	44750	44750	44700	49
365	20250207	145600	2205048850	44750	44750	44750	44650	82
366	20250207	145500	2201380400	44750	44650	44750	44650	84
367	20250207	145400	2197625550	44700	44700	44700	44700	10
368	20250207	145300	2197178550	44700	44800	44800	44700	129
369	20250207	145200	2191412150	44650	44650	44650	44600	60
370	20250207	145100	2188734450	44650	44650	44700	44650	82
371	20250207	145000	2185073100	44650	44750	44800	44650	244
372	20250207	144900	2174163600	44750	44800	44800	44750	5
373	20250207	144800	2173939750	44800	44850	44850	44800	49
374	20250207	144700	2171742200	44850	44900	44900	44750	33
375	20250207	144600	2170263200	44850	44850	44850	44750	89
376	20250207	144500	2166274750	44850	44800	44850	44800	42
377	20250207	144400	2164391300	44800	44750	44800	44700	105
378	20250207	144300	2159694500	44750	44700	44750	44650	16
379	20250207	144200	2158979250	44700	44700	44700	44600	69
380	20250207	144100	2155895550	44750	44700	44750	44650	58
381	20250207	144000	2153304850	44700	44650	44700	44650	94
382	20250207	143900	2149106600	44550	44650	44650	44550	62
383	20250207	143800	2146341050	44650	44650	44650	44600	50
384	20250207	143700	2144108650	44650	44650	44700	44650	83
385	20250207	143600	2140401400	44650	44750	44800	44650	221
386	20250207	143500	2130521200	44750	44850	44850	44750	198
387	20250207	143400	2121653450	44850	44800	44850	44800	114
388	20250207	143300	2116546100	44800	44800	44800	44750	73
389	20250207	143200	2113276550	44750	44800	44800	44750	100
390	20250207	143100	2108799150	44800	44800	44800	44800	9
391	20250207	143000	2108395950	44750	44850	44850	44750	48
392	20250207	142900	2106245350	44850	44800	44850	44750	77
393	20250207	142800	2102795200	44800	44850	44850	44800	92
394	20250207	142700	2098673250	44850	44850	44850	44800	84
395	20250207	142600	2094908550	44850	44900	44900	44850	107
396	20250207	142500	2090108650	44900	44900	44900	44850	72
397	20250207	142400	2086876850	44900	44900	44900	44900	36
398	20250207	142300	2085260450	44850	44850	44900	44850	88
399	20250207	142200	2081313300	44850	44850	44850	44850	47
400	20250207	142100	2079205350	44850	44850	44900	44850	36
401	20250207	142000	2077589400	44850	44850	44850	44850	12
402	20250207	141900	2077051200	44750	44850	44850	44750	88
403	20250207	141800	2073107550	44850	44900	44900	44850	42
404	20250207	141700	2071223750	44850	44950	44950	44850	236
405	20250207	141600	2060636500	44950	44950	44950	44950	89
406	20250207	141500	2056635950	44950	44900	44950	44850	96
407	20250207	141400	2052328800	44900	44900	44950	44850	164
408	20250207	141300	2044965050	44900	44800	44900	44800	183
409	20250207	141200	2036757200	44800	44700	44850	44700	309
410	20250207	141100	2022928600	44700	44650	44700	44650	178
411	20250207	141000	2014977350	44650	44600	44650	44550	495
412	20250207	140900	1992906100	44600	44600	44600	44600	36
413	20250207	140800	1991300500	44550	44550	44550	44500	118
414	20250207	140700	1986045900	44550	44600	44600	44550	70
415	20250207	140600	1982926150	44550	44450	44600	44450	190
416	20250207	140500	1974469900	44450	44450	44500	44450	220
417	20250207	140400	1964690350	44450	44350	44450	44350	72
418	20250207	140300	1961494850	44300	44350	44350	44300	46
419	20250207	140200	1959457000	44350	44350	44350	44350	120
420	20250207	140100	1954135000	44350	44350	44350	44350	71
421	20250207	140000	1950986150	44300	44300	44300	44300	0
422	20250207	135900	1950986150	44300	44300	44300	44300	138
423	20250207	135800	1944872750	44350	44350	44350	44350	111
424	20250207	135700	1939949900	44350	44350	44350	44350	2
425	20250207	135600	1939861200	44350	44400	44400	44350	66
426	20250207	135500	1936933350	44350	44350	44350	44350	1
427	20250207	135400	1936889000	44350	44350	44400	44350	177
428	20250207	135300	1929038850	44350	44400	44400	44350	162
429	20250207	135200	1921853950	44400	44350	44400	44350	138
430	20250207	135100	1915733600	44400	44400	44400	44400	172
431	20250207	135000	1908096800	44400	44400	44400	44350	66
432	20250207	134900	1905168200	44400	44400	44400	44400	74
433	20250207	134800	1901882600	44350	44300	44400	44300	61
434	20250207	134700	1899179900	44350	44350	44350	44300	66
435	20250207	134600	1896253000	44350	44250	44350	44250	235
436	20250207	134500	1885835600	44250	44250	44250	44250	23
437	20250207	134400	1884817850	44250	44250	44250	44250	12
438	20250207	134300	1884286850	44250	44150	44250	44150	129
439	20250207	134200	1878586200	44100	44050	44100	44050	284
440	20250207	134100	1866073700	44000	44000	44000	44000	40
441	20250207	134000	1864313700	44050	44050	44050	44050	1
442	20250207	133900	1864269650	44050	43950	44050	43950	295
443	20250207	133800	1851292300	43950	43950	43950	43950	6
444	20250207	133700	1851028600	43950	43950	43950	43950	6
445	20250207	133600	1850764900	43950	43950	43950	43950	44
446	20250207	133500	1848831100	43950	43950	43950	43950	30
447	20250207	133400	1847512600	43950	44000	44000	43950	82
448	20250207	133300	1843904750	44000	44000	44000	44000	19
449	20250207	133200	1843068750	44000	44050	44100	44000	81
450	20250207	133100	1839500950	44050	44100	44100	44050	11
451	20250207	133000	1839016350	44100	44100	44100	44100	0
452	20250207	132900	1839016350	44100	44100	44100	44100	0
453	20250207	132800	1839016350	44100	44100	44100	44100	54
454	20250207	132700	1836634950	44050	44050	44050	44050	38
455	20250207	132600	1834961050	44050	44050	44050	44050	2
456	20250207	132500	1834872950	44100	44100	44100	44100	15
457	20250207	132400	1834211450	44100	44100	44100	44100	9
458	20250207	132300	1833814550	44100	44000	44100	44000	325
459	20250207	132200	1819500250	43950	43950	43950	43950	6
460	20250207	132100	1819236550	44000	44000	44000	44000	55
461	20250207	132000	1816816550	44000	44050	44050	44000	100
462	20250207	131900	1812414350	44050	44050	44050	44050	6
463	20250207	131800	1812150050	44050	44050	44050	44050	47
464	20250207	131700	1810079700	44050	44050	44050	44050	39
465	20250207	131600	1808361750	44050	44050	44050	44050	55
466	20250207	131500	1805939000	44100	44100	44100	44100	0
467	20250207	131400	1805939000	44100	44100	44100	44100	12
468	20250207	131300	1805409800	44150	44150	44150	44150	6
469	20250207	131200	1805144900	44150	44150	44150	44150	449
470	20250207	131100	1785321550	44200	44200	44200	44150	119
471	20250207	131000	1780064300	44200	44200	44200	44150	6
472	20250207	130900	1779799150	44200	44200	44200	44200	10
473	20250207	130800	1779357150	44200	44150	44200	44150	57
474	20250207	130700	1776837850	44200	44150	44200	44150	107
475	20250207	130600	1772113100	44100	44100	44100	44100	0
476	20250207	130500	1772113100	44100	44100	44100	44100	63
477	20250207	130400	1769334800	44150	44150	44150	44150	8
478	20250207	130300	1768981600	44150	44100	44150	44100	77
479	20250207	130200	1765585550	44150	44200	44200	43900	1739
480	20250207	130100	1689021400	44200	44200	44200	44200	37
481	20250207	130000	1687386000	44200	44250	44250	44200	11
482	20250207	125900	1686899750	44200	44150	44200	44150	37
483	20250207	125800	1685264400	44150	44200	44200	44150	233
484	20250207	125700	1674968400	44200	44200	44200	44200	0
485	20250207	125600	1674968400	44200	44200	44200	44200	46
486	20250207	125500	1672935200	44200	44150	44200	44150	78
487	20250207	125400	1669487650	44200	44200	44200	44200	7
488	20250207	125300	1669178250	44200	44200	44200	44200	31
489	20250207	125200	1667808050	44200	44200	44200	44200	14
490	20250207	125100	1667189250	44200	44200	44200	44200	23
491	20250207	125000	1666172650	44250	44200	44250	44200	65
492	20250207	124900	1663299500	44200	44200	44200	44200	14
493	20250207	124800	1662680700	44200	44200	44200	44200	2
494	20250207	124700	1662592300	44200	44200	44200	44200	53
495	20250207	124600	1660249700	44200	44200	44200	44200	0
496	20250207	124500	1660249700	44200	44150	44200	44150	81
497	20250207	124400	1656672450	44150	44150	44150	44150	207
498	20250207	124300	1647533400	44150	44100	44150	44100	132
499	20250207	124200	1641710150	44050	44100	44100	44050	48
500	20250207	124100	1639595050	44100	44100	44100	44100	2
501	20250207	124000	1639506850	44100	44200	44200	44100	59
502	20250207	123900	1636903750	44150	44150	44150	44150	57
503	20250207	123800	1634387200	44100	44100	44150	44100	201
504	20250207	123700	1625521800	44150	44150	44150	44150	0
505	20250207	123600	1625521800	44150	44150	44150	44150	53
506	20250207	123500	1623181850	44150	44150	44150	44150	63
507	20250207	123400	1620400400	44100	44100	44100	44100	6
508	20250207	123300	1620135800	44150	44150	44150	44150	11
509	20250207	123200	1619650150	44150	44150	44150	44150	6
510	20250207	123100	1619385250	44150	44150	44150	44150	103
511	20250207	123000	1614837800	44150	44150	44150	44150	0
512	20250207	122900	1614837800	44150	44200	44200	44150	33
513	20250207	122800	1613379500	44200	44200	44200	44200	0
514	20250207	122700	1613379500	44200	44200	44200	44200	53
515	20250207	122600	1611036900	44200	44200	44200	44200	0
516	20250207	122500	1611036900	44200	44250	44250	44200	20
517	20250207	122400	1610152500	44250	44200	44250	44200	9
518	20250207	122300	1609754350	44250	44200	44250	44200	63
519	20250207	122200	1606967050	44200	44250	44250	44200	55
520	20250207	122100	1604533500	44250	44250	44250	44250	8
521	20250207	122000	1604179500	44300	44250	44300	44250	58
522	20250207	121900	1601612850	44250	44200	44250	44200	10
523	20250207	121800	1601170550	44200	44300	44300	44200	147
524	20250207	121700	1594659800	44300	44350	44350	44300	6
525	20250207	121600	1594393850	44350	44350	44350	44350	3
526	20250207	121500	1594260800	44300	44250	44300	44250	119
527	20250207	121400	1588992100	44200	44200	44200	44200	0
528	20250207	121300	1588992100	44200	44200	44200	44200	57
529	20250207	121200	1586472700	44200	44200	44200	44200	0
530	20250207	121100	1586472700	44200	44200	44200	44200	35
531	20250207	121000	1584925700	44200	44200	44200	44200	2
532	20250207	120900	1584837300	44250	44300	44300	44250	32
533	20250207	120800	1583419950	44250	44250	44250	44250	10
534	20250207	120700	1582977450	44200	44150	44200	44150	18
535	20250207	120600	1582181950	44150	44200	44200	44150	63
536	20250207	120500	1579399100	44200	44150	44200	44150	52
537	20250207	120400	1577101000	44150	44200	44200	44150	50
538	20250207	120300	1574893400	44200	44100	44200	44100	44
539	20250207	120200	1572950950	44100	44000	44100	44000	254
540	20250207	120100	1561766500	44000	44050	44050	44000	9
541	20250207	120000	1561370350	44050	44050	44050	44050	12
542	20250207	115900	1560841750	44050	44050	44050	44050	0
543	20250207	115800	1560841750	44050	44050	44050	44050	0
544	20250207	115700	1560841750	44050	44100	44100	44050	12
545	20250207	115600	1560313050	44100	44100	44100	44100	0
546	20250207	115500	1560313050	44100	44100	44150	44100	13
547	20250207	115400	1559739200	44150	44150	44150	44150	3
548	20250207	115300	1559606750	44150	44100	44150	44100	43
549	20250207	115200	1557710300	44150	44150	44150	44150	0
550	20250207	115100	1557710300	44150	44050	44150	44050	153
551	20250207	115000	1550965000	44050	44050	44050	44050	0
552	20250207	114900	1550965000	44050	44050	44050	44050	48
553	20250207	114800	1548850600	44050	44050	44050	44050	29
554	20250207	114700	1547573150	44050	44050	44050	44050	0
555	20250207	114600	1547573150	44050	44000	44050	44000	265
556	20250207	114500	1535902800	44000	44000	44000	44000	6
557	20250207	114400	1535638800	44000	44050	44050	44000	68
558	20250207	114300	1532645400	44050	44050	44050	44050	33
559	20250207	114200	1531191750	44100	44100	44100	44100	64
560	20250207	114100	1528369350	44150	44100	44150	44100	16
561	20250207	114000	1527663250	44100	44100	44100	44100	0
562	20250207	113900	1527663250	44100	44150	44150	44100	43
563	20250207	113800	1525766850	44150	44150	44150	44150	1
564	20250207	113700	1525722700	44150	44150	44150	44150	39
565	20250207	113600	1524000850	44200	44200	44200	44200	3
566	20250207	113500	1523868250	44200	44200	44200	44150	52
567	20250207	113400	1521572150	44200	44200	44200	44200	0
568	20250207	113300	1521572150	44200	44200	44200	44200	17
569	20250207	113200	1520820750	44200	44200	44250	44200	4
570	20250207	113100	1520643850	44250	44250	44250	44250	1
571	20250207	113000	1520599600	44300	44300	44300	44300	21
572	20250207	112900	1519669300	44300	44300	44300	44300	28
573	20250207	112800	1518428900	44450	44450	44450	44450	6
574	20250207	112700	1518162200	44450	44450	44450	44450	0
575	20250207	112600	1518162200	44450	44250	44450	44200	171
576	20250207	112500	1510577650	44250	44200	44250	44200	56
577	20250207	112400	1508102200	44200	44200	44200	44200	5
578	20250207	112300	1507881200	44150	44150	44150	44150	0
579	20250207	112200	1507881200	44150	44150	44150	44150	74
580	20250207	112100	1504614100	44100	44150	44150	44100	42
581	20250207	112000	1502761650	44100	44150	44150	44100	71
582	20250207	111900	1499630500	44100	44100	44100	44100	3
583	20250207	111800	1499498200	44100	44100	44100	44100	25
584	20250207	111700	1498395700	44450	44100	44450	44100	270
585	20250207	111600	1486465600	44100	44050	44100	44050	58
586	20250207	111500	1483910550	43950	43950	43950	43950	106
587	20250207	111400	1479251850	44000	43950	44000	43950	159
588	20250207	111300	1472262950	43900	43900	43900	43900	6
589	20250207	111200	1471999550	43900	43900	43900	43900	289
590	20250207	111100	1459312450	43900	43900	43900	43900	10
591	20250207	111000	1458873450	43950	43950	43950	43950	42
592	20250207	110900	1457027550	43950	44050	44050	43950	617
593	20250207	110800	1429881600	44050	44100	44100	44050	332
594	20250207	110700	1415241850	44100	44150	44200	44100	131
595	20250207	110600	1409462450	44150	44200	44200	44150	341
596	20250207	110500	1394391400	44200	44250	44250	44200	72
597	20250207	110400	1391208500	44250	44250	44250	44250	2
598	20250207	110300	1391120000	44200	44200	44200	44200	46
599	20250207	110200	1389086800	44250	44250	44250	44250	17
600	20250207	110100	1388334550	44250	44250	44250	44250	17
601	20250207	110000	1387582300	44250	44200	44250	44200	28
602	20250207	105900	1386343500	44250	44300	44300	44250	333
603	20250207	105800	1371607450	44300	44350	44350	44300	123
604	20250207	105700	1366152450	44400	44400	44450	44400	64
605	20250207	105600	1363310800	44450	44450	44450	44450	13
606	20250207	105500	1362732950	44450	44450	44450	44450	5
607	20250207	105400	1362510700	44500	44450	44550	44450	293
608	20250207	105300	1349475500	44400	44450	44450	44400	19
609	20250207	105200	1348631650	44450	44350	44450	44350	111
610	20250207	105100	1343701850	44400	44450	44450	44400	13
611	20250207	105000	1343124450	44450	44450	44450	44450	21
612	20250207	104900	1342191000	44450	44450	44450	44450	4
613	20250207	104800	1342013200	44450	44500	44500	44450	55
614	20250207	104700	1339568400	44450	44350	44450	44300	148
615	20250207	104600	1332998750	44250	44450	44450	44250	1017
616	20250207	104500	1287934150	44350	44500	44500	44350	921
617	20250207	104400	1247009400	44500	44600	44600	44500	96
618	20250207	104300	1242728200	44600	44650	44650	44600	51
619	20250207	104200	1240453550	44650	44600	44650	44600	186
620	20250207	104100	1232157650	44550	44550	44550	44550	4
621	20250207	104000	1231979450	44600	44600	44600	44600	3
622	20250207	103900	1231845650	44600	44550	44600	44550	17
623	20250207	103800	1231087650	44600	44550	44600	44550	111
624	20250207	103700	1226139200	44550	44550	44550	44550	71
625	20250207	103600	1222976150	44600	44600	44600	44600	3
626	20250207	103500	1222842350	44600	44700	44700	44600	343
627	20250207	103400	1207514800	44700	44700	44700	44700	17
628	20250207	103300	1206754900	44700	44700	44750	44700	39
629	20250207	103200	1205010300	44700	44700	44750	44700	60
630	20250207	103100	1202328150	44700	44750	44750	44700	47
631	20250207	103000	1200225100	44750	44650	44750	44650	248
632	20250207	102900	1189137350	44650	44650	44650	44650	33
633	20250207	102800	1187663900	44700	44650	44700	44650	58
634	20250207	102700	1185073850	44650	44600	44650	44550	164
635	20250207	102600	1177767300	44600	44650	44650	44600	4
636	20250207	102500	1177588850	44650	44650	44650	44650	2
637	20250207	102400	1177499550	44650	44600	44650	44600	6
638	20250207	102300	1177231850	44600	44600	44600	44600	50
639	20250207	102200	1175001850	44600	44600	44600	44600	3
640	20250207	102100	1174868050	44600	44600	44600	44600	60
641	20250207	102000	1172192050	44600	44550	44600	44550	5
642	20250207	101900	1171969250	44600	44600	44600	44600	0
643	20250207	101800	1171969250	44600	44550	44600	44550	259
644	20250207	101700	1160423550	44600	44600	44600	44600	15
645	20250207	101600	1159754550	44600	44600	44600	44600	20
646	20250207	101500	1158862550	44600	44700	44750	44600	268
647	20250207	101400	1146882300	44750	44700	44750	44700	27
648	20250207	101300	1145675200	44700	44800	44800	44700	88
649	20250207	101200	1141741450	44750	44800	44800	44700	158
650	20250207	101100	1134670600	44800	44750	44800	44750	167
651	20250207	101000	1127193900	44700	44650	44700	44650	66
652	20250207	100900	1124243850	44700	44600	44700	44550	230
653	20250207	100800	1113978450	44600	44600	44600	44600	2
654	20250207	100700	1113889250	44550	44600	44600	44550	6
655	20250207	100600	1113621850	44600	44500	44600	44500	65
656	20250207	100500	1110729250	44450	44500	44500	44450	28
657	20250207	100400	1109483400	44500	44500	44500	44500	21
658	20250207	100300	1108548900	44500	44550	44550	44500	239
659	20250207	100200	1097911300	44600	44600	44600	44600	5
660	20250207	100100	1097688300	44600	44550	44600	44550	75
661	20250207	100000	1094346900	44550	44500	44550	44500	19
662	20250207	095900	1093501250	44500	44550	44550	44500	9
663	20250207	095800	1093100500	44500	44450	44500	44450	48
664	20250207	095700	1090966800	44450	44500	44550	44450	114
665	20250207	095600	1085894800	44550	44550	44550	44550	5
666	20250207	095500	1085672050	44550	44550	44600	44550	16
667	20250207	095400	1084959150	44550	44550	44550	44550	61
668	20250207	095300	1082241600	44600	44400	44600	44350	233
669	20250207	095200	1071880350	44350	44550	44550	44350	1170
670	20250207	095100	1019945150	44550	44500	44550	44500	99
671	20250207	095000	1015539200	44500	44450	44500	44450	707
672	20250207	094900	984109300	44400	44500	44550	44400	467
673	20250207	094800	963332750	44500	44550	44600	44500	749
674	20250207	094700	929966400	44550	44650	44650	44550	410
675	20250207	094600	911689750	44700	44700	44700	44700	78
676	20250207	094500	908203150	44700	44650	44700	44650	107
677	20250207	094400	903425200	44650	44700	44700	44650	371
678	20250207	094300	886859200	44700	44650	44700	44650	564
679	20250207	094200	861671550	44700	44700	44700	44700	77
680	20250207	094100	858229650	44700	44700	44750	44700	310
681	20250207	094000	844371050	44750	44850	44850	44750	205
682	20250207	093900	835187550	44850	44950	44950	44850	171
683	20250207	093800	827510600	44900	44950	44950	44900	70
684	20250207	093700	824365250	44950	44950	44950	44950	38
685	20250207	093600	822657150	44950	44850	44950	44850	76
686	20250207	093500	819244650	44850	44950	45000	44800	929
687	20250207	093400	777568300	45000	44950	45000	44950	91
688	20250207	093300	773477150	44900	44900	44900	44850	194
689	20250207	093200	764774300	44900	45000	45000	44850	142
690	20250207	093100	758395900	44950	44950	44950	44900	69
691	20250207	093000	755294550	44900	44950	44950	44900	13
692	20250207	092900	754710600	44900	44950	45050	44900	214
693	20250207	092800	745096750	44950	44950	44950	44800	265
694	20250207	092700	733201350	45000	45100	45100	45000	32
695	20250207	092600	731759050	45150	45250	45250	45150	166
696	20250207	092500	724259150	45250	45250	45300	45250	151
697	20250207	092400	717419400	45250	44950	45250	44950	545
698	20250207	092300	692814000	44950	44850	44950	44750	347
699	20250207	092200	677245100	44850	44850	44900	44700	790
700	20250207	092100	641862600	44900	45000	45050	44900	332
701	20250207	092000	626943200	44900	45000	45000	44850	288
702	20250207	091900	614009300	44900	44900	44900	44850	402
703	20250207	091800	595965650	44950	44900	45050	44900	558
704	20250207	091700	570884950	44900	44900	44900	44800	415
705	20250207	091600	552262450	44900	45450	45450	44900	785
706	20250207	091500	516844250	45400	45550	45600	45400	522
707	20250207	091400	493065850	45550	45450	45700	45350	2687
708	20250207	091300	370576550	45450	45250	45500	45250	1106
709	20250207	091200	320346100	45350	44950	45350	44950	2268
710	20250207	091100	218137750	44950	44900	44950	44850	352
711	20250207	091000	202334400	44900	44650	44900	44600	868
712	20250207	090900	163463700	44600	44350	44650	44350	419
713	20250207	090800	144778900	44450	44450	44450	44450	302
714	20250207	090700	131355000	44400	44500	44550	44300	289
715	20250207	090600	118508800	44450	44550	44550	44350	561
716	20250207	090500	93607650	44500	44250	44500	44250	322
717	20250207	090400	79318000	44100	44000	44250	44000	367
718	20250207	090300	63144550	44000	44000	44150	44000	9
719	20250207	090200	62748250	44000	44100	44100	44000	276
720	20250207	090100	50587800	44250	44250	44250	44200	709
721	20250207	090000	19222650	44250	44700	44700	44200	431