KissMeData/037710/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	192300	377608500	29850	29850	29850	29850	93
3	20250211	192200	377608500	29850	29850	29850	29850	0
4	20250211	192100	377608500	29850	29850	29850	29850	0
5	20250211	192000	377608500	29850	29850	29850	29850	0
6	20250211	191900	377608500	29850	29850	29850	29850	0
7	20250211	191800	377608500	29850	29850	29850	29850	0
8	20250211	191700	377608500	29850	29850	29850	29850	0
9	20250211	191600	377608500	29850	29850	29850	29850	0
10	20250211	191500	377608500	29850	29850	29850	29850	0
11	20250211	191400	377608500	29850	29850	29850	29850	0
12	20250211	191300	377608500	29850	29850	29850	29850	0
13	20250211	191200	377608500	29850	29850	29850	29850	0
14	20250211	191100	377608500	29850	29850	29850	29850	0
15	20250211	191000	377608500	29850	29850	29850	29850	0
16	20250211	190900	377608500	29850	29850	29850	29850	0
17	20250211	190800	377608500	29850	29850	29850	29850	0
18	20250211	190700	377608500	29850	29850	29850	29850	0
19	20250211	190600	377608500	29850	29850	29850	29850	0
20	20250211	190500	377608500	29850	29850	29850	29850	0
21	20250211	190400	377608500	29850	29850	29850	29850	0
22	20250211	190300	377608500	29850	29850	29850	29850	0
23	20250211	190200	377608500	29850	29850	29850	29850	0
24	20250211	190100	377608500	29850	29850	29850	29850	0
25	20250211	190000	377608500	29850	29850	29850	29850	0
26	20250211	185900	377608500	29850	29850	29850	29850	0
27	20250211	185800	377608500	29850	29850	29850	29850	0
28	20250211	185700	377608500	29850	29850	29850	29850	0
29	20250211	185600	377608500	29850	29850	29850	29850	0
30	20250211	185500	377608500	29850	29850	29850	29850	0
31	20250211	185400	377608500	29850	29850	29850	29850	0
32	20250211	185300	377608500	29850	29850	29850	29850	93
33	20250211	185200	377608500	29850	29850	29850	29850	0
34	20250211	185100	377608500	29850	29850	29850	29850	0
35	20250211	185000	377608500	29850	29850	29850	29850	0
36	20250211	184900	377608500	29850	29850	29850	29850	0
37	20250211	184800	377608500	29850	29850	29850	29850	0
38	20250211	184700	377608500	29850	29850	29850	29850	0
39	20250211	184600	377608500	29850	29850	29850	29850	0
40	20250211	184500	377608500	29850	29850	29850	29850	0
41	20250211	184400	377608500	29850	29850	29850	29850	0
42	20250211	184300	377608500	29850	29850	29850	29850	0
43	20250211	184200	377608500	29850	29850	29850	29850	0
44	20250211	184100	377608500	29850	29850	29850	29850	0
45	20250211	184000	377608500	29850	29850	29850	29850	0
46	20250211	183900	377608500	29850	29850	29850	29850	0
47	20250211	183800	377608500	29850	29850	29850	29850	0
48	20250211	183700	377608500	29850	29850	29850	29850	0
49	20250211	183600	377608500	29850	29850	29850	29850	0
50	20250211	183500	377608500	29850	29850	29850	29850	0
51	20250211	183400	377608500	29850	29850	29850	29850	0
52	20250211	183300	377608500	29850	29850	29850	29850	0
53	20250211	183200	377608500	29850	29850	29850	29850	0
54	20250211	183100	377608500	29850	29850	29850	29850	0
55	20250211	183000	377608500	29850	29850	29850	29850	0
56	20250211	182900	377608500	29850	29850	29850	29850	0
57	20250211	182800	377608500	29850	29850	29850	29850	0
58	20250211	182700	377608500	29850	29850	29850	29850	0
59	20250211	182600	377608500	29850	29850	29850	29850	0
60	20250211	182500	377608500	29850	29850	29850	29850	0
61	20250211	182400	377608500	29850	29850	29850	29850	0
62	20250211	182300	377608500	29850	29850	29850	29850	93
63	20250211	182200	377608500	29850	29850	29850	29850	0
64	20250211	182100	377608500	29850	29850	29850	29850	0
65	20250211	182000	377608500	29850	29850	29850	29850	0
66	20250211	181900	377608500	29850	29850	29850	29850	0
67	20250211	181800	377608500	29850	29850	29850	29850	0
68	20250211	181700	377608500	29850	29850	29850	29850	0
69	20250211	181600	377608500	29850	29850	29850	29850	0
70	20250211	181500	377608500	29850	29850	29850	29850	0
71	20250211	181400	377608500	29850	29850	29850	29850	0
72	20250211	181300	377608500	29850	29850	29850	29850	0
73	20250211	181200	377608500	29850	29850	29850	29850	0
74	20250211	181100	377608500	29850	29850	29850	29850	0
75	20250211	181000	377608500	29850	29850	29850	29850	0
76	20250211	180900	377608500	29850	29850	29850	29850	0
77	20250211	180800	377608500	29850	29850	29850	29850	0
78	20250211	180700	377608500	29850	29850	29850	29850	0
79	20250211	180600	377608500	29850	29850	29850	29850	0
80	20250211	180500	377608500	29850	29850	29850	29850	0
81	20250211	180400	377608500	29850	29850	29850	29850	0
82	20250211	180300	377608500	29850	29850	29850	29850	0
83	20250211	180200	377608500	29850	29850	29850	29850	0
84	20250211	180100	377608500	29850	29850	29850	29850	0
85	20250211	180000	377608500	29850	29850	29850	29850	0
86	20250211	175900	377608500	29850	29850	29850	29850	0
87	20250211	175800	377608500	29850	29850	29850	29850	0
88	20250211	175700	377608500	29850	29850	29850	29850	0
89	20250211	175600	377608500	29850	29850	29850	29850	0
90	20250211	175500	377608500	29850	29850	29850	29850	0
91	20250211	175400	377608500	29850	29850	29850	29850	0
92	20250211	175300	377608500	29850	29850	29850	29850	93
93	20250211	175200	377608500	29850	29850	29850	29850	0
94	20250211	175100	377608500	29850	29850	29850	29850	0
95	20250211	175000	377608500	29850	29850	29850	29850	0
96	20250211	174900	377608500	29850	29850	29850	29850	0
97	20250211	174800	377608500	29850	29850	29850	29850	0
98	20250211	174700	377608500	29850	29850	29850	29850	0
99	20250211	174600	377608500	29850	29850	29850	29850	0
100	20250211	174500	377608500	29850	29850	29850	29850	0
101	20250211	174400	377608500	29850	29850	29850	29850	0
102	20250211	174300	377608500	29850	29850	29850	29850	0
103	20250211	174200	377608500	29850	29850	29850	29850	0
104	20250211	174100	377608500	29850	29850	29850	29850	0
105	20250211	174000	377608500	29850	29850	29850	29850	0
106	20250211	173900	377608500	29850	29850	29850	29850	0
107	20250211	173800	377608500	29850	29850	29850	29850	0
108	20250211	173700	377608500	29850	29850	29850	29850	0
109	20250211	173600	377608500	29850	29850	29850	29850	0
110	20250211	173500	377608500	29850	29850	29850	29850	0
111	20250211	173400	377608500	29850	29850	29850	29850	0
112	20250211	173300	377608500	29850	29850	29850	29850	0
113	20250211	173200	377608500	29850	29850	29850	29850	0
114	20250211	173100	377608500	29850	29850	29850	29850	0
115	20250211	173000	377608500	29850	29850	29850	29850	0
116	20250211	172900	377608500	29850	29850	29850	29850	0
117	20250211	172800	377608500	29850	29850	29850	29850	0
118	20250211	172700	377608500	29850	29850	29850	29850	0
119	20250211	172600	377608500	29850	29850	29850	29850	0
120	20250211	172500	377608500	29850	29850	29850	29850	0
121	20250211	172400	377608500	29850	29850	29850	29850	0
122	20250211	172300	377608500	29850	29850	29850	29850	93
123	20250211	172200	377608500	29850	29850	29850	29850	0
124	20250211	172100	377608500	29850	29850	29850	29850	0
125	20250211	172000	377608500	29850	29850	29850	29850	0
126	20250211	171900	377608500	29850	29850	29850	29850	0
127	20250211	171800	377608500	29850	29850	29850	29850	0
128	20250211	171700	377608500	29850	29850	29850	29850	0
129	20250211	171600	377608500	29850	29850	29850	29850	0
130	20250211	171500	377608500	29850	29850	29850	29850	0
131	20250211	171400	377608500	29850	29850	29850	29850	0
132	20250211	171300	377608500	29850	29850	29850	29850	0
133	20250211	171200	377608500	29850	29850	29850	29850	0
134	20250211	171100	377608500	29850	29850	29850	29850	0
135	20250211	171000	377608500	29850	29850	29850	29850	0
136	20250211	170900	377608500	29850	29850	29850	29850	0
137	20250211	170800	377608500	29850	29850	29850	29850	0
138	20250211	170700	377608500	29850	29850	29850	29850	0
139	20250211	170600	377608500	29850	29850	29850	29850	0
140	20250211	170500	377608500	29850	29850	29850	29850	0
141	20250211	170400	377608500	29850	29850	29850	29850	0
142	20250211	170300	377608500	29850	29850	29850	29850	0
143	20250211	170200	377608500	29850	29850	29850	29850	0
144	20250211	170100	377608500	29850	29850	29850	29850	0
145	20250211	170000	377608500	29850	29850	29850	29850	0
146	20250211	165900	377608500	29850	29850	29850	29850	0
147	20250211	165800	377608500	29850	29850	29850	29850	0
148	20250211	165700	377608500	29850	29850	29850	29850	0
149	20250211	165600	377608500	29850	29850	29850	29850	0
150	20250211	165500	377608500	29850	29850	29850	29850	0
151	20250211	165400	377608500	29850	29850	29850	29850	0
152	20250211	165300	377608500	29850	29850	29850	29850	93
153	20250211	165200	377608500	29850	29850	29850	29850	0
154	20250211	165100	377608500	29850	29850	29850	29850	0
155	20250211	165000	377608500	29850	29850	29850	29850	0
156	20250211	164900	377608500	29850	29850	29850	29850	0
157	20250211	164800	377608500	29850	29850	29850	29850	0
158	20250211	164700	377608500	29850	29850	29850	29850	0
159	20250211	164600	377608500	29850	29850	29850	29850	0
160	20250211	164500	377608500	29850	29850	29850	29850	0
161	20250211	164400	377608500	29850	29850	29850	29850	0
162	20250211	164300	377608500	29850	29850	29850	29850	0
163	20250211	164200	377608500	29850	29850	29850	29850	0
164	20250211	164100	377608500	29850	29850	29850	29850	0
165	20250211	164000	377608500	29850	29850	29850	29850	0
166	20250211	163900	377608500	29850	29850	29850	29850	0
167	20250211	163800	377608500	29850	29850	29850	29850	0
168	20250211	163700	377608500	29850	29850	29850	29850	0
169	20250211	163600	377608500	29850	29850	29850	29850	0
170	20250211	163500	377608500	29850	29850	29850	29850	0
171	20250211	163400	377608500	29850	29850	29850	29850	0
172	20250211	163300	377608500	29850	29850	29850	29850	0
173	20250211	163200	377608500	29850	29850	29850	29850	0
174	20250211	163100	377608500	29850	29850	29850	29850	0
175	20250211	163000	377608500	29850	29850	29850	29850	0
176	20250211	162900	377608500	29850	29850	29850	29850	0
177	20250211	162800	377608500	29850	29850	29850	29850	0
178	20250211	162700	377608500	29850	29850	29850	29850	0
179	20250211	162600	377608500	29850	29850	29850	29850	0
180	20250211	162500	377608500	29850	29850	29850	29850	0
181	20250211	162400	377608500	29850	29850	29850	29850	0
182	20250211	162300	377608500	29850	29850	29850	29850	93
183	20250211	162200	377608500	29850	29850	29850	29850	0
184	20250211	162100	377608500	29850	29850	29850	29850	0
185	20250211	162000	377608500	29850	29850	29850	29850	0
186	20250211	161900	377608500	29850	29850	29850	29850	0
187	20250211	161800	377608500	29850	29850	29850	29850	0
188	20250211	161700	377608500	29850	29850	29850	29850	0
189	20250211	161600	377608500	29850	29850	29850	29850	0
190	20250211	161500	377608500	29850	29850	29850	29850	0
191	20250211	161400	377608500	29850	29850	29850	29850	0
192	20250211	161300	377608500	29850	29850	29850	29850	0
193	20250211	161200	377608500	29850	29850	29850	29850	0
194	20250211	161100	377608500	29850	29850	29850	29850	0
195	20250211	161000	377608500	29850	29850	29850	29850	0
196	20250211	160900	377608500	29850	29850	29850	29850	0
197	20250211	160800	377608500	29850	29850	29850	29850	0
198	20250211	160700	377608500	29850	29850	29850	29850	0
199	20250211	160600	377608500	29850	29850	29850	29850	0
200	20250211	160500	377608500	29850	29850	29850	29850	0
201	20250211	160400	377608500	29850	29850	29850	29850	0
202	20250211	160300	377608500	29850	29850	29850	29850	0
203	20250211	160200	377608500	29850	29850	29850	29850	0
204	20250211	160100	377608500	29850	29850	29850	29850	0
205	20250211	160000	377608500	29850	29850	29850	29850	0
206	20250211	155900	377608500	29850	29850	29850	29850	0
207	20250211	155800	377608500	29850	29850	29850	29850	0
208	20250211	155700	377608500	29850	29850	29850	29850	0
209	20250211	155600	377608500	29850	29850	29850	29850	0
210	20250211	155500	377608500	29850	29850	29850	29850	0
211	20250211	155400	377608500	29850	29850	29850	29850	0
212	20250211	155300	377608500	29850	29850	29850	29850	93
213	20250211	155200	377608500	29850	29850	29850	29850	0
214	20250211	155100	377608500	29850	29850	29850	29850	0
215	20250211	155000	377608500	29850	29850	29850	29850	0
216	20250211	154900	377608500	29850	29850	29850	29850	0
217	20250211	154800	377608500	29850	29850	29850	29850	0
218	20250211	154700	377608500	29850	29850	29850	29850	0
219	20250211	154600	377608500	29850	29850	29850	29850	0
220	20250211	154500	377608500	29850	29850	29850	29850	0
221	20250211	154400	377608500	29850	29850	29850	29850	0
222	20250211	154300	377608500	29850	29850	29850	29850	0
223	20250211	154200	377608500	29850	29850	29850	29850	0
224	20250211	154100	377608500	29850	29850	29850	29850	0
225	20250211	154000	377608500	29850	29850	29850	29850	0
226	20250211	153900	377608500	29850	29850	29850	29850	0
227	20250211	153800	377608500	29850	29850	29850	29850	0
228	20250211	153700	377608500	29850	29850	29850	29850	0
229	20250211	153600	377608500	29850	29850	29850	29850	0
230	20250211	153500	377608500	29850	29850	29850	29850	0
231	20250211	153400	377608500	29850	29850	29850	29850	0
232	20250211	153300	377608500	29850	29850	29850	29850	0
233	20250211	153200	377608500	29850	29850	29850	29850	0
234	20250211	153100	377608500	29850	29850	29850	29850	0
235	20250211	153000	377608500	29850	29850	29850	29850	93
236	20250211	152900	374832450	29850	29850	29850	29850	0
237	20250211	152800	374832450	29850	29850	29850	29850	0
238	20250211	152700	374832450	29850	29850	29850	29850	0
239	20250211	152600	374832450	29850	29850	29850	29850	0
240	20250211	152500	374832450	29850	29850	29850	29850	0
241	20250211	152400	374832450	29850	29850	29850	29850	0
242	20250211	152300	374832450	29850	29850	29850	29850	0
243	20250211	152200	374832450	29850	29850	29850	29850	0
244	20250211	152100	374832450	29850	29850	29850	29850	0
245	20250211	152000	374832450	29850	29850	29850	29850	0
246	20250211	151900	374832450	29850	29850	29850	29850	165
247	20250211	151800	369907200	29850	29850	29850	29850	10
248	20250211	151700	369608700	29850	29850	29850	29850	3
249	20250211	151600	369519150	29850	29850	29850	29850	2
250	20250211	151500	369459450	29850	29850	29850	29850	5
251	20250211	151400	369310200	29850	29850	29850	29850	0
252	20250211	151300	369310200	29850	29850	29850	29850	5
253	20250211	151200	369160950	29850	29850	29850	29850	0
254	20250211	151100	369160950	29850	29850	29850	29850	0
255	20250211	151000	369160950	29850	29850	29850	29850	1
256	20250211	150900	369131100	29750	29750	29750	29750	0
257	20250211	150800	369131100	29750	29750	29750	29750	11
258	20250211	150700	368803850	29750	29750	29750	29750	0
259	20250211	150600	368803850	29750	29750	29750	29750	0
260	20250211	150500	368803850	29750	29750	29750	29750	0
261	20250211	150400	368803850	29750	29750	29750	29750	29
262	20250211	150300	367941100	29800	29800	29800	29800	142
263	20250211	150200	363709500	29800	29850	29850	29800	31
264	20250211	150100	362784200	29850	29850	29850	29850	0
265	20250211	150000	362784200	29850	29800	29850	29800	33
266	20250211	145900	361799200	29900	29900	29900	29900	350
267	20250211	145800	351334200	29900	29850	29900	29850	423
268	20250211	145700	338704700	29800	29800	29800	29800	0
269	20250211	145600	338704700	29800	29800	29800	29800	7
270	20250211	145500	338496100	29850	29850	29850	29850	0
271	20250211	145400	338496100	29850	29850	29850	29850	0
272	20250211	145300	338496100	29850	29850	29850	29850	0
273	20250211	145200	338496100	29850	29850	29850	29850	0
274	20250211	145100	338496100	29850	29850	29850	29850	1
275	20250211	145000	338466250	29750	29750	29750	29750	1
276	20250211	144900	338436500	29800	29800	29800	29800	683
277	20250211	144800	318083100	29750	29750	29750	29750	0
278	20250211	144700	318083100	29750	29750	29750	29750	0
279	20250211	144600	318083100	29750	29750	29750	29750	0
280	20250211	144500	318083100	29750	29750	29750	29750	9
281	20250211	144400	317815350	29750	29750	29750	29750	0
282	20250211	144300	317815350	29750	29750	29800	29750	202
283	20250211	144200	311801600	29750	29750	29750	29750	0
284	20250211	144100	311801600	29750	29750	29750	29750	1347
285	20250211	144000	271728350	29750	29750	29750	29750	5
286	20250211	143900	271579600	29750	29750	29750	29750	0
287	20250211	143800	271579600	29750	29750	29750	29750	0
288	20250211	143700	271579600	29750	29750	29750	29750	0
289	20250211	143600	271579600	29750	29750	29750	29750	5
290	20250211	143500	271430850	29750	29750	29750	29750	0
291	20250211	143400	271430850	29750	29750	29750	29750	0
292	20250211	143300	271430850	29750	29750	29750	29750	0
293	20250211	143200	271430850	29750	29750	29750	29750	0
294	20250211	143100	271430850	29750	29750	29750	29750	418
295	20250211	143000	258995350	29700	29700	29700	29700	1
296	20250211	142900	258965650	29700	29700	29700	29700	0
297	20250211	142800	258965650	29700	29700	29700	29700	413
298	20250211	142700	246699550	29700	29700	29700	29700	287
299	20250211	142600	238175650	29700	29700	29700	29700	0
300	20250211	142500	238175650	29700	29750	29750	29700	230
301	20250211	142400	231343150	29700	29700	29700	29700	0
302	20250211	142300	231343150	29700	29700	29700	29700	406
303	20250211	142200	219284950	29700	29700	29700	29700	0
304	20250211	142100	219284950	29700	29700	29700	29700	0
305	20250211	142000	219284950	29700	29700	29700	29700	0
306	20250211	141900	219284950	29700	29700	29700	29700	0
307	20250211	141800	219284950	29700	29700	29700	29700	0
308	20250211	141700	219284950	29700	29700	29700	29700	0
309	20250211	141600	219284950	29700	29700	29700	29700	0
310	20250211	141500	219284950	29700	29700	29700	29700	1
311	20250211	141400	219255250	29650	29650	29650	29650	0
312	20250211	141300	219255250	29650	29650	29650	29650	0
313	20250211	141200	219255250	29650	29650	29650	29650	0
314	20250211	141100	219255250	29650	29650	29650	29650	0
315	20250211	141000	219255250	29650	29650	29650	29650	1
316	20250211	140900	219225600	29700	29700	29700	29700	0
317	20250211	140800	219225600	29700	29700	29700	29700	0
318	20250211	140700	219225600	29700	29700	29700	29700	1
319	20250211	140600	219195900	29650	29650	29650	29650	0
320	20250211	140500	219195900	29650	29650	29650	29650	0
321	20250211	140400	219195900	29650	29650	29650	29650	0
322	20250211	140300	219195900	29650	29650	29650	29650	0
323	20250211	140200	219195900	29650	29650	29650	29650	0
324	20250211	140100	219195900	29650	29650	29650	29650	0
325	20250211	140000	219195900	29650	29650	29650	29650	0
326	20250211	135900	219195900	29650	29650	29650	29650	0
327	20250211	135800	219195900	29650	29650	29650	29650	1
328	20250211	135700	219166250	29650	29650	29650	29650	0
329	20250211	135600	219166250	29650	29650	29650	29650	0
330	20250211	135500	219166250	29650	29650	29650	29650	0
331	20250211	135400	219166250	29650	29650	29650	29650	0
332	20250211	135300	219166250	29650	29650	29650	29650	0
333	20250211	135200	219166250	29650	29650	29650	29650	0
334	20250211	135100	219166250	29650	29650	29650	29650	0
335	20250211	135000	219166250	29650	29650	29650	29650	1
336	20250211	134900	219136600	29700	29700	29700	29700	0
337	20250211	134800	219136600	29700	29700	29700	29700	0
338	20250211	134700	219136600	29700	29700	29700	29700	20
339	20250211	134600	218542600	29700	29700	29700	29700	14
340	20250211	134500	218126800	29700	29700	29700	29700	0
341	20250211	134400	218126800	29700	29700	29700	29700	0
342	20250211	134300	218126800	29700	29700	29700	29700	0
343	20250211	134200	218126800	29700	29700	29700	29700	0
344	20250211	134100	218126800	29700	29700	29700	29700	264
345	20250211	134000	210286000	29700	29700	29700	29700	0
346	20250211	133900	210286000	29700	29700	29700	29700	21
347	20250211	133800	209662300	29700	29700	29700	29700	0
348	20250211	133700	209662300	29700	29700	29700	29700	0
349	20250211	133600	209662300	29700	29700	29700	29700	0
350	20250211	133500	209662300	29700	29700	29700	29700	0
351	20250211	133400	209662300	29700	29700	29700	29700	0
352	20250211	133300	209662300	29700	29700	29700	29700	0
353	20250211	133200	209662300	29700	29700	29700	29700	0
354	20250211	133100	209662300	29700	29700	29700	29700	0
355	20250211	133000	209662300	29700	29700	29700	29700	1
356	20250211	132900	209632600	29750	29750	29750	29750	0
357	20250211	132800	209632600	29750	29750	29750	29750	0
358	20250211	132700	209632600	29750	29750	29750	29750	0
359	20250211	132600	209632600	29750	29750	29750	29750	1
360	20250211	132500	209602850	29700	29750	29750	29700	382
361	20250211	132400	198257350	29700	29700	29700	29700	606
362	20250211	132300	180259150	29700	29700	29700	29700	0
363	20250211	132200	180259150	29700	29700	29700	29700	1
364	20250211	132100	180229450	29650	29650	29650	29650	0
365	20250211	132000	180229450	29650	29650	29650	29650	6
366	20250211	131900	180051550	29650	29650	29650	29650	0
367	20250211	131800	180051550	29650	29650	29650	29650	0
368	20250211	131700	180051550	29650	29650	29650	29650	0
369	20250211	131600	180051550	29650	29650	29650	29650	188
370	20250211	131500	174477350	29600	29600	29600	29600	0
371	20250211	131400	174477350	29600	29600	29600	29600	0
372	20250211	131300	174477350	29600	29600	29600	29600	0
373	20250211	131200	174477350	29600	29600	29600	29600	0
374	20250211	131100	174477350	29600	29600	29600	29600	0
375	20250211	131000	174477350	29600	29600	29600	29600	1
376	20250211	130900	174447750	29650	29650	29650	29650	5
377	20250211	130800	174299500	29650	29650	29650	29650	0
378	20250211	130700	174299500	29650	29650	29650	29650	0
379	20250211	130600	174299500	29650	29650	29650	29650	0
380	20250211	130500	174299500	29650	29650	29650	29650	0
381	20250211	130400	174299500	29650	29650	29650	29650	0
382	20250211	130300	174299500	29650	29650	29650	29650	0
383	20250211	130200	174299500	29650	29650	29650	29650	0
384	20250211	130100	174299500	29650	29650	29650	29650	2
385	20250211	130000	174240200	29650	29650	29650	29650	0
386	20250211	125900	174240200	29650	29650	29650	29650	5
387	20250211	125800	174091950	29600	29600	29600	29600	0
388	20250211	125700	174091950	29600	29600	29600	29600	0
389	20250211	125600	174091950	29600	29600	29600	29600	0
390	20250211	125500	174091950	29600	29600	29600	29600	0
391	20250211	125400	174091950	29600	29600	29600	29600	0
392	20250211	125300	174091950	29600	29600	29600	29600	0
393	20250211	125200	174091950	29600	29600	29600	29600	3
394	20250211	125100	174003150	29600	29600	29600	29600	0
395	20250211	125000	174003150	29600	29600	29600	29600	1
396	20250211	124900	173973550	29650	29650	29650	29650	0
397	20250211	124800	173973550	29650	29650	29650	29650	0
398	20250211	124700	173973550	29650	29650	29650	29650	0
399	20250211	124600	173973550	29650	29650	29650	29650	0
400	20250211	124500	173973550	29650	29650	29650	29650	14
401	20250211	124400	173558450	29650	29650	29650	29650	0
402	20250211	124300	173558450	29650	29650	29650	29650	0
403	20250211	124200	173558450	29650	29650	29650	29650	4
404	20250211	124100	173439850	29650	29650	29650	29650	0
405	20250211	124000	173439850	29650	29650	29650	29650	0
406	20250211	123900	173439850	29650	29650	29650	29650	0
407	20250211	123800	173439850	29650	29650	29650	29650	0
408	20250211	123700	173439850	29650	29650	29650	29650	0
409	20250211	123600	173439850	29650	29650	29650	29650	0
410	20250211	123500	173439850	29650	29650	29650	29650	105
411	20250211	123400	170326600	29650	29650	29650	29650	0
412	20250211	123300	170326600	29650	29650	29650	29650	0
413	20250211	123200	170326600	29650	29650	29650	29650	0
414	20250211	123100	170326600	29650	29650	29650	29650	0
415	20250211	123000	170326600	29650	29650	29650	29650	1
416	20250211	122900	170296950	29650	29650	29650	29650	0
417	20250211	122800	170296950	29650	29650	29650	29650	0
418	20250211	122700	170296950	29650	29650	29650	29650	0
419	20250211	122600	170296950	29650	29650	29650	29650	0
420	20250211	122500	170296950	29650	29650	29650	29650	2
421	20250211	122400	170237650	29600	29600	29600	29600	0
422	20250211	122300	170237650	29600	29600	29600	29600	0
423	20250211	122200	170237650	29600	29600	29600	29600	0
424	20250211	122100	170237650	29600	29600	29600	29600	0
425	20250211	122000	170237650	29600	29600	29600	29600	0
426	20250211	121900	170237650	29600	29600	29600	29600	0
427	20250211	121800	170237650	29600	29600	29600	29600	0
428	20250211	121700	170237650	29600	29600	29600	29600	0
429	20250211	121600	170237650	29600	29600	29600	29600	0
430	20250211	121500	170237650	29600	29600	29600	29600	0
431	20250211	121400	170237650	29600	29600	29600	29600	0
432	20250211	121300	170237650	29600	29600	29600	29600	0
433	20250211	121200	170237650	29600	29600	29600	29600	0
434	20250211	121100	170237650	29600	29600	29600	29600	0
435	20250211	121000	170237650	29600	29600	29600	29600	1
436	20250211	120900	170208050	29600	29600	29600	29600	0
437	20250211	120800	170208050	29600	29600	29600	29600	0
438	20250211	120700	170208050	29600	29600	29600	29600	0
439	20250211	120600	170208050	29600	29600	29600	29600	0
440	20250211	120500	170208050	29600	29600	29600	29600	0
441	20250211	120400	170208050	29600	29600	29600	29600	0
442	20250211	120300	170208050	29600	29600	29600	29600	0
443	20250211	120200	170208050	29600	29600	29600	29600	1
444	20250211	120100	170178450	29600	29600	29600	29600	0
445	20250211	120000	170178450	29600	29650	29650	29600	455
446	20250211	115900	156688050	29700	29700	29700	29700	0
447	20250211	115800	156688050	29700	29700	29700	29700	0
448	20250211	115700	156688050	29700	29700	29700	29700	0
449	20250211	115600	156688050	29700	29700	29700	29700	0
450	20250211	115500	156688050	29700	29700	29700	29700	2
451	20250211	115400	156628650	29700	29700	29700	29700	0
452	20250211	115300	156628650	29700	29700	29700	29700	0
453	20250211	115200	156628650	29700	29750	29750	29700	51
454	20250211	115100	155111450	29700	29700	29700	29700	0
455	20250211	115000	155111450	29700	29700	29700	29700	1
456	20250211	114900	155081750	29700	29700	29700	29700	0
457	20250211	114800	155081750	29700	29700	29700	29700	0
458	20250211	114700	155081750	29700	29700	29700	29700	0
459	20250211	114600	155081750	29700	29700	29700	29700	0
460	20250211	114500	155081750	29700	29700	29700	29700	0
461	20250211	114400	155081750	29700	29700	29700	29700	0
462	20250211	114300	155081750	29700	29700	29700	29700	300
463	20250211	114200	146171750	29750	29750	29750	29750	10
464	20250211	114100	145874250	29750	29750	29750	29750	0
465	20250211	114000	145874250	29750	29750	29750	29750	0
466	20250211	113900	145874250	29750	29750	29750	29750	0
467	20250211	113800	145874250	29750	29750	29750	29750	0
468	20250211	113700	145874250	29750	29750	29750	29750	0
469	20250211	113600	145874250	29750	29750	29750	29750	0
470	20250211	113500	145874250	29750	29700	29750	29650	10
471	20250211	113400	145577300	29750	29750	29750	29750	1
472	20250211	113300	145547550	29750	29700	29750	29700	226
473	20250211	113200	138833050	29750	29750	29750	29750	1
474	20250211	113100	138803300	29700	29700	29700	29700	10
475	20250211	113000	138506300	29700	29700	29700	29700	1
476	20250211	112900	138476600	29750	29700	29750	29700	2
477	20250211	112800	138417150	29700	29700	29700	29700	0
478	20250211	112700	138417150	29700	29750	29750	29700	4
479	20250211	112600	138298300	29700	29700	29700	29700	554
480	20250211	112500	121844500	29650	29650	29650	29650	0
481	20250211	112400	121844500	29650	29650	29650	29650	10
482	20250211	112300	121548000	29650	29650	29650	29650	0
483	20250211	112200	121548000	29650	29650	29650	29650	0
484	20250211	112100	121548000	29650	29650	29650	29650	1
485	20250211	112000	121518350	29650	29650	29650	29650	0
486	20250211	111900	121518350	29650	29650	29650	29650	0
487	20250211	111800	121518350	29650	29650	29650	29650	0
488	20250211	111700	121518350	29650	29650	29650	29650	0
489	20250211	111600	121518350	29650	29650	29650	29650	0
490	20250211	111500	121518350	29650	29650	29650	29650	0
491	20250211	111400	121518350	29650	29650	29650	29650	0
492	20250211	111300	121518350	29650	29650	29650	29650	0
493	20250211	111200	121518350	29650	29650	29650	29650	0
494	20250211	111100	121518350	29650	29650	29650	29650	0
495	20250211	111000	121518350	29650	29650	29650	29650	1
496	20250211	110900	121488700	29700	29700	29700	29700	1
497	20250211	110800	121459000	29700	29700	29700	29700	5
498	20250211	110700	121310500	29700	29700	29700	29700	0
499	20250211	110600	121310500	29700	29700	29700	29700	130
500	20250211	110500	117449500	29700	29700	29700	29700	0
501	20250211	110400	117449500	29700	29700	29700	29700	6
502	20250211	110300	117271300	29700	29700	29700	29700	0
503	20250211	110200	117271300	29700	29700	29700	29700	545
504	20250211	110100	101084800	29650	29650	29650	29650	0
505	20250211	110000	101084800	29650	29650	29650	29650	0
506	20250211	105900	101084800	29650	29650	29650	29650	0
507	20250211	105800	101084800	29650	29650	29650	29650	0
508	20250211	105700	101084800	29650	29650	29650	29650	0
509	20250211	105600	101084800	29650	29650	29650	29650	0
510	20250211	105500	101084800	29650	29650	29650	29650	1
511	20250211	105400	101055150	29650	29650	29650	29650	0
512	20250211	105300	101055150	29650	29650	29650	29650	0
513	20250211	105200	101055150	29650	29650	29650	29650	0
514	20250211	105100	101055150	29650	29650	29650	29650	0
515	20250211	105000	101055150	29650	29650	29650	29650	1
516	20250211	104900	101025500	29700	29700	29700	29700	0
517	20250211	104800	101025500	29700	29700	29700	29700	1
518	20250211	104700	100995800	29700	29700	29700	29700	1
519	20250211	104600	100966100	29650	29650	29650	29650	0
520	20250211	104500	100966100	29650	29650	29650	29650	0
521	20250211	104400	100966100	29650	29650	29650	29650	0
522	20250211	104300	100966100	29650	29650	29650	29650	0
523	20250211	104200	100966100	29650	29650	29650	29650	0
524	20250211	104100	100966100	29650	29650	29650	29650	0
525	20250211	104000	100966100	29650	29650	29650	29650	0
526	20250211	103900	100966100	29650	29650	29650	29650	0
527	20250211	103800	100966100	29650	29650	29650	29650	0
528	20250211	103700	100966100	29650	29650	29650	29650	0
529	20250211	103600	100966100	29650	29650	29650	29650	1
530	20250211	103500	100936450	29650	29650	29650	29650	4
531	20250211	103400	100817850	29650	29650	29650	29650	0
532	20250211	103300	100817850	29650	29650	29650	29650	0
533	20250211	103200	100817850	29650	29650	29650	29650	0
534	20250211	103100	100817850	29650	29650	29650	29650	0
535	20250211	103000	100817850	29650	29650	29650	29650	2
536	20250211	102900	100758550	29700	29700	29700	29700	0
537	20250211	102800	100758550	29700	29700	29700	29700	20
538	20250211	102700	100164550	29700	29700	29700	29700	0
539	20250211	102600	100164550	29700	29700	29700	29700	660
540	20250211	102500	80562550	29700	29700	29700	29700	0
541	20250211	102400	80562550	29700	29700	29700	29700	0
542	20250211	102300	80562550	29700	29700	29700	29700	0
543	20250211	102200	80562550	29700	29700	29700	29700	0
544	20250211	102100	80562550	29700	29700	29700	29700	0
545	20250211	102000	80562550	29700	29700	29700	29700	1
546	20250211	101900	80532850	29700	29700	29700	29700	0
547	20250211	101800	80532850	29700	29700	29700	29700	0
548	20250211	101700	80532850	29700	29650	29700	29650	2
549	20250211	101600	80473500	29700	29650	29700	29650	17
550	20250211	101500	79969400	29650	29650	29650	29650	13
551	20250211	101400	79583950	29650	29650	29650	29650	18
552	20250211	101300	79050250	29600	29600	29600	29600	0
553	20250211	101200	79050250	29600	29600	29600	29600	0
554	20250211	101100	79050250	29600	29600	29600	29600	0
555	20250211	101000	79050250	29600	29650	29750	29600	1003
556	20250211	100900	49271500	29700	29700	29700	29700	0
557	20250211	100800	49271500	29700	29700	29700	29700	0
558	20250211	100700	49271500	29700	29700	29700	29700	0
559	20250211	100600	49271500	29700	29700	29700	29700	0
560	20250211	100500	49271500	29700	29650	29700	29650	95
561	20250211	100400	46454700	29700	29700	29700	29700	0
562	20250211	100300	46454700	29700	29700	29700	29700	0
563	20250211	100200	46454700	29700	29700	29700	29700	0
564	20250211	100100	46454700	29700	29700	29700	29700	0
565	20250211	100000	46454700	29700	29700	29700	29700	1
566	20250211	095900	46425000	29750	29750	29750	29750	0
567	20250211	095800	46425000	29750	29700	29750	29700	11
568	20250211	095700	46098250	29700	29700	29700	29700	0
569	20250211	095600	46098250	29700	29700	29700	29700	669
570	20250211	095500	26228950	29700	29700	29700	29700	0
571	20250211	095400	26228950	29700	29700	29700	29700	0
572	20250211	095300	26228950	29700	29700	29700	29700	0
573	20250211	095200	26228950	29700	29700	29700	29700	0
574	20250211	095100	26228950	29700	29700	29700	29700	0
575	20250211	095000	26228950	29700	29700	29700	29700	10
576	20250211	094900	25931950	29700	29700	29700	29700	0
577	20250211	094800	25931950	29700	29700	29700	29700	0
578	20250211	094700	25931950	29700	29700	29700	29700	2
579	20250211	094600	25872550	29700	29700	29700	29700	0
580	20250211	094500	25872550	29700	29700	29700	29700	0
581	20250211	094400	25872550	29700	29700	29700	29700	2
582	20250211	094300	25813150	29700	29650	29700	29650	3
583	20250211	094200	25724100	29650	29650	29650	29650	54
584	20250211	094100	24123000	29600	29600	29600	29600	1
585	20250211	094000	24093400	29650	29650	29650	29650	0
586	20250211	093900	24093400	29650	29650	29650	29650	100
587	20250211	093800	21128400	29650	29650	29650	29650	3
588	20250211	093700	21039450	29650	29650	29650	29650	1
589	20250211	093600	21009800	29650	29650	29650	29650	1
590	20250211	093500	20980150	29650	29600	29650	29600	10
591	20250211	093400	20684000	29600	29600	29600	29600	0
592	20250211	093300	20684000	29600	29600	29600	29600	97
593	20250211	093200	17812800	29600	29600	29600	29600	0
594	20250211	093100	17812800	29600	29600	29600	29600	0
595	20250211	093000	17812800	29600	29500	29600	29500	11
596	20250211	092900	17487600	29500	29500	29500	29500	0
597	20250211	092800	17487600	29500	29500	29500	29500	0
598	20250211	092700	17487600	29500	29500	29500	29500	0
599	20250211	092600	17487600	29500	29600	29600	29500	291
600	20250211	092500	8886100	29550	29550	29550	29550	0
601	20250211	092400	8886100	29550	29550	29550	29550	0
602	20250211	092300	8886100	29550	29550	29550	29550	33
603	20250211	092200	7910950	29550	29600	29600	29550	15
604	20250211	092100	7467450	29550	29450	29550	29450	23
605	20250211	092000	6790000	29450	29450	29450	29450	2
606	20250211	091900	6731100	29600	29600	29600	29600	0
607	20250211	091800	6731100	29600	29600	29600	29600	0
608	20250211	091700	6731100	29600	29550	29600	29550	36
609	20250211	091600	5667250	29550	29550	29550	29550	2
610	20250211	091500	5608150	29550	29550	29550	29550	0
611	20250211	091400	5608150	29550	29550	29550	29550	0
612	20250211	091300	5608150	29550	29550	29550	29550	0
613	20250211	091200	5608150	29550	29550	29550	29550	0
614	20250211	091100	5608150	29550	29550	29550	29550	0
615	20250211	091000	5608150	29550	29550	29550	29550	0
616	20250211	090900	5608150	29550	29550	29550	29550	0
617	20250211	090800	5608150	29550	29550	29550	29550	0
618	20250211	090700	5608150	29550	29550	29550	29550	29
619	20250211	090600	4751200	29550	29550	29550	29550	7
620	20250211	090500	4544350	29500	29500	29500	29500	139
621	20250211	090400	443850	29550	29550	29550	29550	3
622	20250211	090300	355200	29600	29600	29600	29600	5
623	20250211	090200	207200	29600	29600	29600	29600	0
624	20250211	090100	207200	29600	29600	29600	29600	0
625	20250211	090000	207200	29600	29600	29600	29600	7