KissMeData/145020/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	202100	12805966000	241000	241000	241000	241000	1958
3	20250204	202000	12805966000	241000	241000	241000	241000	0
4	20250204	201900	12805966000	241000	241000	241000	241000	0
5	20250204	201800	12805966000	241000	241000	241000	241000	0
6	20250204	201700	12805966000	241000	241000	241000	241000	0
7	20250204	201600	12805966000	241000	241000	241000	241000	0
8	20250204	201500	12805966000	241000	241000	241000	241000	0
9	20250204	201400	12805966000	241000	241000	241000	241000	0
10	20250204	201300	12805966000	241000	241000	241000	241000	0
11	20250204	201200	12805966000	241000	241000	241000	241000	0
12	20250204	201100	12805966000	241000	241000	241000	241000	0
13	20250204	201000	12805966000	241000	241000	241000	241000	0
14	20250204	200900	12805966000	241000	241000	241000	241000	0
15	20250204	200800	12805966000	241000	241000	241000	241000	0
16	20250204	200700	12805966000	241000	241000	241000	241000	0
17	20250204	200600	12805966000	241000	241000	241000	241000	0
18	20250204	200500	12805966000	241000	241000	241000	241000	0
19	20250204	200400	12805966000	241000	241000	241000	241000	0
20	20250204	200300	12805966000	241000	241000	241000	241000	0
21	20250204	200200	12805966000	241000	241000	241000	241000	0
22	20250204	200100	12805966000	241000	241000	241000	241000	0
23	20250204	200000	12805966000	241000	241000	241000	241000	0
24	20250204	195900	12805966000	241000	241000	241000	241000	0
25	20250204	195800	12805966000	241000	241000	241000	241000	0
26	20250204	195700	12805966000	241000	241000	241000	241000	0
27	20250204	195600	12805966000	241000	241000	241000	241000	0
28	20250204	195500	12805966000	241000	241000	241000	241000	0
29	20250204	195400	12805966000	241000	241000	241000	241000	0
30	20250204	195300	12805966000	241000	241000	241000	241000	0
31	20250204	195200	12805966000	241000	241000	241000	241000	0
32	20250204	195100	12805966000	241000	241000	241000	241000	1958
33	20250204	195000	12805966000	241000	241000	241000	241000	0
34	20250204	194900	12805966000	241000	241000	241000	241000	0
35	20250204	194800	12805966000	241000	241000	241000	241000	0
36	20250204	194700	12805966000	241000	241000	241000	241000	0
37	20250204	194600	12805966000	241000	241000	241000	241000	0
38	20250204	194500	12805966000	241000	241000	241000	241000	0
39	20250204	194400	12805966000	241000	241000	241000	241000	0
40	20250204	194300	12805966000	241000	241000	241000	241000	0
41	20250204	194200	12805966000	241000	241000	241000	241000	0
42	20250204	194100	12805966000	241000	241000	241000	241000	0
43	20250204	194000	12805966000	241000	241000	241000	241000	0
44	20250204	193900	12805966000	241000	241000	241000	241000	0
45	20250204	193800	12805966000	241000	241000	241000	241000	0
46	20250204	193700	12805966000	241000	241000	241000	241000	0
47	20250204	193600	12805966000	241000	241000	241000	241000	0
48	20250204	193500	12805966000	241000	241000	241000	241000	0
49	20250204	193400	12805966000	241000	241000	241000	241000	0
50	20250204	193300	12805966000	241000	241000	241000	241000	0
51	20250204	193200	12805966000	241000	241000	241000	241000	0
52	20250204	193100	12805966000	241000	241000	241000	241000	0
53	20250204	193000	12805966000	241000	241000	241000	241000	0
54	20250204	192900	12805966000	241000	241000	241000	241000	0
55	20250204	192800	12805966000	241000	241000	241000	241000	0
56	20250204	192700	12805966000	241000	241000	241000	241000	0
57	20250204	192600	12805966000	241000	241000	241000	241000	0
58	20250204	192500	12805966000	241000	241000	241000	241000	0
59	20250204	192400	12805966000	241000	241000	241000	241000	0
60	20250204	192300	12805966000	241000	241000	241000	241000	0
61	20250204	192200	12805966000	241000	241000	241000	241000	0
62	20250204	192100	12805966000	241000	241000	241000	241000	1958
63	20250204	192000	12805966000	241000	241000	241000	241000	0
64	20250204	191900	12805966000	241000	241000	241000	241000	0
65	20250204	191800	12805966000	241000	241000	241000	241000	0
66	20250204	191700	12805966000	241000	241000	241000	241000	0
67	20250204	191600	12805966000	241000	241000	241000	241000	0
68	20250204	191500	12805966000	241000	241000	241000	241000	0
69	20250204	191400	12805966000	241000	241000	241000	241000	0
70	20250204	191300	12805966000	241000	241000	241000	241000	0
71	20250204	191200	12805966000	241000	241000	241000	241000	0
72	20250204	191100	12805966000	241000	241000	241000	241000	0
73	20250204	191000	12805966000	241000	241000	241000	241000	0
74	20250204	190900	12805966000	241000	241000	241000	241000	0
75	20250204	190800	12805966000	241000	241000	241000	241000	0
76	20250204	190700	12805966000	241000	241000	241000	241000	0
77	20250204	190600	12805966000	241000	241000	241000	241000	0
78	20250204	190500	12805966000	241000	241000	241000	241000	0
79	20250204	190400	12805966000	241000	241000	241000	241000	0
80	20250204	190300	12805966000	241000	241000	241000	241000	0
81	20250204	190200	12805966000	241000	241000	241000	241000	0
82	20250204	190100	12805966000	241000	241000	241000	241000	0
83	20250204	190000	12805966000	241000	241000	241000	241000	0
84	20250204	185900	12805966000	241000	241000	241000	241000	0
85	20250204	185800	12805966000	241000	241000	241000	241000	0
86	20250204	185700	12805966000	241000	241000	241000	241000	0
87	20250204	185600	12805966000	241000	241000	241000	241000	0
88	20250204	185500	12805966000	241000	241000	241000	241000	0
89	20250204	185400	12805966000	241000	241000	241000	241000	0
90	20250204	185300	12805966000	241000	241000	241000	241000	0
91	20250204	185200	12805966000	241000	241000	241000	241000	0
92	20250204	185100	12805966000	241000	241000	241000	241000	1958
93	20250204	185000	12805966000	241000	241000	241000	241000	0
94	20250204	184900	12805966000	241000	241000	241000	241000	0
95	20250204	184800	12805966000	241000	241000	241000	241000	0
96	20250204	184700	12805966000	241000	241000	241000	241000	0
97	20250204	184600	12805966000	241000	241000	241000	241000	0
98	20250204	184500	12805966000	241000	241000	241000	241000	0
99	20250204	184400	12805966000	241000	241000	241000	241000	0
100	20250204	184300	12805966000	241000	241000	241000	241000	0
101	20250204	184200	12805966000	241000	241000	241000	241000	0
102	20250204	184100	12805966000	241000	241000	241000	241000	0
103	20250204	184000	12805966000	241000	241000	241000	241000	0
104	20250204	183900	12805966000	241000	241000	241000	241000	0
105	20250204	183800	12805966000	241000	241000	241000	241000	0
106	20250204	183700	12805966000	241000	241000	241000	241000	0
107	20250204	183600	12805966000	241000	241000	241000	241000	0
108	20250204	183500	12805966000	241000	241000	241000	241000	0
109	20250204	183400	12805966000	241000	241000	241000	241000	0
110	20250204	183300	12805966000	241000	241000	241000	241000	0
111	20250204	183200	12805966000	241000	241000	241000	241000	0
112	20250204	183100	12805966000	241000	241000	241000	241000	0
113	20250204	183000	12805966000	241000	241000	241000	241000	0
114	20250204	182900	12805966000	241000	241000	241000	241000	0
115	20250204	182800	12805966000	241000	241000	241000	241000	0
116	20250204	182700	12805966000	241000	241000	241000	241000	0
117	20250204	182600	12805966000	241000	241000	241000	241000	0
118	20250204	182500	12805966000	241000	241000	241000	241000	0
119	20250204	182400	12805966000	241000	241000	241000	241000	0
120	20250204	182300	12805966000	241000	241000	241000	241000	0
121	20250204	182200	12805966000	241000	241000	241000	241000	0
122	20250204	182100	12805966000	241000	241000	241000	241000	1958
123	20250204	182000	12805966000	241000	241000	241000	241000	0
124	20250204	181900	12805966000	241000	241000	241000	241000	0
125	20250204	181800	12805966000	241000	241000	241000	241000	0
126	20250204	181700	12805966000	241000	241000	241000	241000	0
127	20250204	181600	12805966000	241000	241000	241000	241000	0
128	20250204	181500	12805966000	241000	241000	241000	241000	0
129	20250204	181400	12805966000	241000	241000	241000	241000	0
130	20250204	181300	12805966000	241000	241000	241000	241000	0
131	20250204	181200	12805966000	241000	241000	241000	241000	0
132	20250204	181100	12805966000	241000	241000	241000	241000	0
133	20250204	181000	12805966000	241000	241000	241000	241000	0
134	20250204	180900	12805966000	241000	241000	241000	241000	0
135	20250204	180800	12805966000	241000	241000	241000	241000	0
136	20250204	180700	12805966000	241000	241000	241000	241000	0
137	20250204	180600	12805966000	241000	241000	241000	241000	0
138	20250204	180500	12805966000	241000	241000	241000	241000	0
139	20250204	180400	12805966000	241000	241000	241000	241000	0
140	20250204	180300	12805966000	241000	241000	241000	241000	0
141	20250204	180200	12805966000	241000	241000	241000	241000	0
142	20250204	180100	12805966000	241000	241000	241000	241000	0
143	20250204	180000	12805966000	241000	241000	241000	241000	0
144	20250204	175900	12805966000	241000	241000	241000	241000	0
145	20250204	175800	12805966000	241000	241000	241000	241000	0
146	20250204	175700	12805966000	241000	241000	241000	241000	0
147	20250204	175600	12805966000	241000	241000	241000	241000	0
148	20250204	175500	12805966000	241000	241000	241000	241000	0
149	20250204	175400	12805966000	241000	241000	241000	241000	0
150	20250204	175300	12805966000	241000	241000	241000	241000	0
151	20250204	175200	12805966000	241000	241000	241000	241000	0
152	20250204	175100	12805966000	241000	241000	241000	241000	1958
153	20250204	175000	12805966000	241000	241000	241000	241000	0
154	20250204	174900	12805966000	241000	241000	241000	241000	0
155	20250204	174800	12805966000	241000	241000	241000	241000	0
156	20250204	174700	12805966000	241000	241000	241000	241000	0
157	20250204	174600	12805966000	241000	241000	241000	241000	0
158	20250204	174500	12805966000	241000	241000	241000	241000	0
159	20250204	174400	12805966000	241000	241000	241000	241000	0
160	20250204	174300	12805966000	241000	241000	241000	241000	0
161	20250204	174200	12805966000	241000	241000	241000	241000	0
162	20250204	174100	12805966000	241000	241000	241000	241000	0
163	20250204	174000	12805966000	241000	241000	241000	241000	0
164	20250204	173900	12805966000	241000	241000	241000	241000	0
165	20250204	173800	12805966000	241000	241000	241000	241000	0
166	20250204	173700	12805966000	241000	241000	241000	241000	0
167	20250204	173600	12805966000	241000	241000	241000	241000	0
168	20250204	173500	12805966000	241000	241000	241000	241000	0
169	20250204	173400	12805966000	241000	241000	241000	241000	0
170	20250204	173300	12805966000	241000	241000	241000	241000	0
171	20250204	173200	12805966000	241000	241000	241000	241000	0
172	20250204	173100	12805966000	241000	241000	241000	241000	0
173	20250204	173000	12805966000	241000	241000	241000	241000	0
174	20250204	172900	12805966000	241000	241000	241000	241000	0
175	20250204	172800	12805966000	241000	241000	241000	241000	0
176	20250204	172700	12805966000	241000	241000	241000	241000	0
177	20250204	172600	12805966000	241000	241000	241000	241000	0
178	20250204	172500	12805966000	241000	241000	241000	241000	0
179	20250204	172400	12805966000	241000	241000	241000	241000	0
180	20250204	172300	12805966000	241000	241000	241000	241000	0
181	20250204	172200	12805966000	241000	241000	241000	241000	0
182	20250204	172100	12805966000	241000	241000	241000	241000	1958
183	20250204	172000	12805966000	241000	241000	241000	241000	0
184	20250204	171900	12805966000	241000	241000	241000	241000	0
185	20250204	171800	12805966000	241000	241000	241000	241000	0
186	20250204	171700	12805966000	241000	241000	241000	241000	0
187	20250204	171600	12805966000	241000	241000	241000	241000	0
188	20250204	171500	12805966000	241000	241000	241000	241000	0
189	20250204	171400	12805966000	241000	241000	241000	241000	0
190	20250204	171300	12805966000	241000	241000	241000	241000	0
191	20250204	171200	12805966000	241000	241000	241000	241000	0
192	20250204	171100	12805966000	241000	241000	241000	241000	0
193	20250204	171000	12805966000	241000	241000	241000	241000	0
194	20250204	170900	12805966000	241000	241000	241000	241000	0
195	20250204	170800	12805966000	241000	241000	241000	241000	0
196	20250204	170700	12805966000	241000	241000	241000	241000	0
197	20250204	170600	12805966000	241000	241000	241000	241000	0
198	20250204	170500	12805966000	241000	241000	241000	241000	0
199	20250204	170400	12805966000	241000	241000	241000	241000	0
200	20250204	170300	12805966000	241000	241000	241000	241000	0
201	20250204	170200	12805966000	241000	241000	241000	241000	0
202	20250204	170100	12805966000	241000	241000	241000	241000	0
203	20250204	170000	12805966000	241000	241000	241000	241000	0
204	20250204	165900	12805966000	241000	241000	241000	241000	0
205	20250204	165800	12805966000	241000	241000	241000	241000	0
206	20250204	165700	12805966000	241000	241000	241000	241000	0
207	20250204	165600	12805966000	241000	241000	241000	241000	0
208	20250204	165500	12805966000	241000	241000	241000	241000	0
209	20250204	165400	12805966000	241000	241000	241000	241000	0
210	20250204	165300	12805966000	241000	241000	241000	241000	0
211	20250204	165200	12805966000	241000	241000	241000	241000	0
212	20250204	165100	12805966000	241000	241000	241000	241000	1958
213	20250204	165000	12805966000	241000	241000	241000	241000	0
214	20250204	164900	12805966000	241000	241000	241000	241000	0
215	20250204	164800	12805966000	241000	241000	241000	241000	0
216	20250204	164700	12805966000	241000	241000	241000	241000	0
217	20250204	164600	12805966000	241000	241000	241000	241000	0
218	20250204	164500	12805966000	241000	241000	241000	241000	0
219	20250204	164400	12805966000	241000	241000	241000	241000	0
220	20250204	164300	12805966000	241000	241000	241000	241000	0
221	20250204	164200	12805966000	241000	241000	241000	241000	0
222	20250204	164100	12805966000	241000	241000	241000	241000	0
223	20250204	164000	12805966000	241000	241000	241000	241000	0
224	20250204	163900	12805966000	241000	241000	241000	241000	0
225	20250204	163800	12805966000	241000	241000	241000	241000	0
226	20250204	163700	12805966000	241000	241000	241000	241000	0
227	20250204	163600	12805966000	241000	241000	241000	241000	0
228	20250204	163500	12805966000	241000	241000	241000	241000	0
229	20250204	163400	12805966000	241000	241000	241000	241000	0
230	20250204	163300	12805966000	241000	241000	241000	241000	0
231	20250204	163200	12805966000	241000	241000	241000	241000	0
232	20250204	163100	12805966000	241000	241000	241000	241000	0
233	20250204	163000	12805966000	241000	241000	241000	241000	0
234	20250204	162900	12805966000	241000	241000	241000	241000	0
235	20250204	162800	12805966000	241000	241000	241000	241000	0
236	20250204	162700	12805966000	241000	241000	241000	241000	0
237	20250204	162600	12805966000	241000	241000	241000	241000	0
238	20250204	162500	12805966000	241000	241000	241000	241000	0
239	20250204	162400	12805966000	241000	241000	241000	241000	0
240	20250204	162300	12805966000	241000	241000	241000	241000	0
241	20250204	162200	12805966000	241000	241000	241000	241000	0
242	20250204	162100	12805966000	241000	241000	241000	241000	1958
243	20250204	162000	12805966000	241000	241000	241000	241000	0
244	20250204	161900	12805966000	241000	241000	241000	241000	0
245	20250204	161800	12805966000	241000	241000	241000	241000	0
246	20250204	161700	12805966000	241000	241000	241000	241000	0
247	20250204	161600	12805966000	241000	241000	241000	241000	0
248	20250204	161500	12805966000	241000	241000	241000	241000	0
249	20250204	161400	12805966000	241000	241000	241000	241000	0
250	20250204	161300	12805966000	241000	241000	241000	241000	0
251	20250204	161200	12805966000	241000	241000	241000	241000	0
252	20250204	161100	12805966000	241000	241000	241000	241000	0
253	20250204	161000	12805966000	241000	241000	241000	241000	0
254	20250204	160900	12805966000	241000	241000	241000	241000	0
255	20250204	160800	12805966000	241000	241000	241000	241000	0
256	20250204	160700	12805966000	241000	241000	241000	241000	0
257	20250204	160600	12805966000	241000	241000	241000	241000	0
258	20250204	160500	12805966000	241000	241000	241000	241000	0
259	20250204	160400	12805966000	241000	241000	241000	241000	0
260	20250204	160300	12805966000	241000	241000	241000	241000	0
261	20250204	160200	12805966000	241000	241000	241000	241000	0
262	20250204	160100	12805966000	241000	241000	241000	241000	0
263	20250204	160000	12805966000	241000	241000	241000	241000	0
264	20250204	155900	12805966000	241000	241000	241000	241000	0
265	20250204	155800	12805966000	241000	241000	241000	241000	0
266	20250204	155700	12805966000	241000	241000	241000	241000	0
267	20250204	155600	12805966000	241000	241000	241000	241000	0
268	20250204	155500	12805966000	241000	241000	241000	241000	0
269	20250204	155400	12805966000	241000	241000	241000	241000	0
270	20250204	155300	12805966000	241000	241000	241000	241000	0
271	20250204	155200	12805966000	241000	241000	241000	241000	0
272	20250204	155100	12805966000	241000	241000	241000	241000	1958
273	20250204	155000	12805966000	241000	241000	241000	241000	0
274	20250204	154900	12805966000	241000	241000	241000	241000	0
275	20250204	154800	12805966000	241000	241000	241000	241000	0
276	20250204	154700	12805966000	241000	241000	241000	241000	0
277	20250204	154600	12805966000	241000	241000	241000	241000	0
278	20250204	154500	12805966000	241000	241000	241000	241000	0
279	20250204	154400	12805966000	241000	241000	241000	241000	0
280	20250204	154300	12805966000	241000	241000	241000	241000	0
281	20250204	154200	12805966000	241000	241000	241000	241000	0
282	20250204	154100	12805966000	241000	241000	241000	241000	0
283	20250204	154000	12805966000	241000	241000	241000	241000	0
284	20250204	153900	12805966000	241000	241000	241000	241000	0
285	20250204	153800	12805966000	241000	241000	241000	241000	0
286	20250204	153700	12805966000	241000	241000	241000	241000	0
287	20250204	153600	12805966000	241000	241000	241000	241000	0
288	20250204	153500	12805966000	241000	241000	241000	241000	0
289	20250204	153400	12805966000	241000	241000	241000	241000	0
290	20250204	153300	12805966000	241000	241000	241000	241000	0
291	20250204	153200	12805966000	241000	241000	241000	241000	0
292	20250204	153100	12805966000	241000	241000	241000	241000	0
293	20250204	153000	12805966000	241000	241000	241000	241000	1958
294	20250204	152900	12334088000	240500	240500	240500	240500	0
295	20250204	152800	12334088000	240500	240500	240500	240500	0
296	20250204	152700	12334088000	240500	240500	240500	240500	0
297	20250204	152600	12334088000	240500	240500	240500	240500	0
298	20250204	152500	12334088000	240500	240500	240500	240500	0
299	20250204	152400	12334088000	240500	240500	240500	240500	0
300	20250204	152300	12334088000	240500	240500	240500	240500	0
301	20250204	152200	12334088000	240500	240500	240500	240500	0
302	20250204	152100	12334088000	240500	240500	240500	240500	0
303	20250204	152000	12334088000	240500	240500	240500	240500	0
304	20250204	151900	12334088000	240500	240000	240500	240000	57
305	20250204	151800	12320391000	240000	240500	240500	240000	61
306	20250204	151700	12305741000	240000	240500	241000	240000	59
307	20250204	151600	12291557500	240000	241000	241000	240000	80
308	20250204	151500	12272318500	241000	240500	241000	240500	121
309	20250204	151400	12243217000	241000	240500	241000	240000	571
310	20250204	151300	12105892500	240500	240000	240500	240000	58
311	20250204	151200	12091966500	240000	240500	240500	240000	65
312	20250204	151100	12076344000	240500	240500	240500	240000	25
313	20250204	151000	12070335000	240500	241000	241000	240000	321
314	20250204	150900	11993142500	240500	240500	241000	240500	51
315	20250204	150800	11980875500	240500	241000	241000	240500	163
316	20250204	150700	11941662500	240500	241000	241000	240500	121
317	20250204	150600	11912561000	241000	241000	241000	240500	26
318	20250204	150500	11906305000	241000	241000	241000	240500	19
319	20250204	150400	11901726500	240500	241500	241500	240500	4
320	20250204	150300	11900761500	241500	241500	241500	241000	24
321	20250204	150200	11894970000	241000	241500	241500	241000	36
322	20250204	150100	11886280000	241500	241000	241500	240500	419
323	20250204	150000	11785303500	241000	241000	241500	241000	125
324	20250204	145900	11755171500	241500	241500	241500	241000	114
325	20250204	145800	11727664500	241500	241500	241500	241000	15
326	20250204	145700	11724044000	241500	242000	242000	241500	85
327	20250204	145600	11703511000	242000	242000	242000	241500	605
328	20250204	145500	11557193000	242000	242000	242000	241500	34
329	20250204	145400	11548967500	242000	242000	242000	241500	42
330	20250204	145300	11538804500	242000	242000	242000	241500	47
331	20250204	145200	11527433500	242000	241500	242000	241500	88
332	20250204	145100	11506172000	241500	241500	241500	241000	90
333	20250204	145000	11484443000	241500	241500	241500	241000	276
334	20250204	144900	11417791000	241500	241500	241500	241000	20
335	20250204	144800	11412963000	241500	241000	241500	241000	23
336	20250204	144700	11407410000	241500	241500	241500	241000	64
337	20250204	144600	11391973500	241000	241500	241500	241000	30
338	20250204	144500	11384741500	241500	241500	241500	241000	24
339	20250204	144400	11378946000	241500	241000	241500	241000	16
340	20250204	144300	11375084500	241500	241500	241500	241000	28
341	20250204	144200	11368326000	241500	241500	241500	241000	88
342	20250204	144100	11347074500	241500	241500	241500	241000	24
343	20250204	144000	11341280500	241500	241500	241500	241000	159
344	20250204	143900	11302952500	241000	241500	241500	241000	54
345	20250204	143800	11289912000	241000	241500	241500	241000	14
346	20250204	143700	11286533500	241000	241500	241500	241000	25
347	20250204	143600	11280499000	241500	241000	241500	241000	41
348	20250204	143500	11270598000	241500	241500	241500	241000	197
349	20250204	143400	11223026000	241000	241000	241500	241000	76
350	20250204	143300	11204687000	241500	241000	241500	241000	60
351	20250204	143200	11190198500	241500	241500	241500	241000	31
352	20250204	143100	11182717000	241500	241500	241500	241000	77
353	20250204	143000	11164150500	241500	241500	241500	241000	54
354	20250204	142900	11151113500	241000	240500	241500	240500	334
355	20250204	142800	11070613000	241000	241000	241000	240500	29
356	20250204	142700	11063631500	241000	241000	241000	240500	39
357	20250204	142600	11054233000	241000	240500	241000	240000	53
358	20250204	142500	11041486000	240000	240500	241000	240000	70
359	20250204	142400	11024642500	240500	239500	241000	239500	715
360	20250204	142300	10853280500	239500	239500	239500	238500	198
361	20250204	142200	10806022000	239500	239500	239500	238500	147
362	20250204	142100	10770891000	239500	239000	239500	239000	40
363	20250204	142000	10761324000	239500	239500	239500	238000	926
364	20250204	141900	10540273000	239500	239500	239500	239000	26
365	20250204	141800	10534046500	240000	240000	240000	239000	103
366	20250204	141700	10509404500	240000	240000	240000	239000	34
367	20250204	141600	10501251500	239500	239500	240000	239000	115
368	20250204	141500	10473708000	240000	241000	241000	239000	1177
369	20250204	141400	10191365000	241000	241000	241000	240500	24
370	20250204	141300	10185588000	241000	240500	241000	240500	67
371	20250204	141200	10169447500	241000	241500	241500	240500	35
372	20250204	141100	10161012500	240500	241000	241500	240500	34
373	20250204	141000	10152816000	241500	241500	241500	240500	104
374	20250204	140900	10127751000	241000	241000	241500	240500	55
375	20250204	140800	10114494000	242000	241000	242000	240500	1541
376	20250204	140700	9743454000	241000	242000	242000	241000	252
377	20250204	140600	9682624000	241500	242000	242000	241500	418
378	20250204	140500	9581470500	242000	243500	243500	242000	1728
379	20250204	140400	9161400500	243500	243500	244000	243500	48
380	20250204	140300	9149707500	243500	244000	244000	243000	64
381	20250204	140200	9134118000	243500	243500	244000	243000	120
382	20250204	140100	9104895500	244000	243500	244000	243000	108
383	20250204	140000	9078590000	243500	243500	244000	243000	40
384	20250204	135900	9068851500	244000	244000	244000	243500	305
385	20250204	135800	8994439000	244000	243500	244000	243500	70
386	20250204	135700	8977386500	244000	244000	244000	243500	37
387	20250204	135600	8968362000	244000	244000	244000	243500	15
388	20250204	135500	8964707500	244000	243000	244000	242500	158
389	20250204	135400	8926263500	243000	243000	243500	243000	28
390	20250204	135300	8919459000	243000	243500	244000	242500	289
391	20250204	135200	8849221000	244000	244000	244000	243000	22
392	20250204	135100	8843860500	243000	243500	244000	243000	991
393	20250204	135000	8602546500	244000	244500	244500	243500	37
394	20250204	134900	8593532500	244500	244000	244500	243500	35
395	20250204	134800	8584987000	244500	244000	244500	243500	137
396	20250204	134700	8551551000	244000	243500	244000	243500	773
397	20250204	134600	8362967000	243500	243500	244000	243500	29
398	20250204	134500	8355896500	244000	243500	244000	243500	28
399	20250204	134400	8349066500	243500	243500	244000	243000	71
400	20250204	134300	8331778500	243500	243000	244000	243000	65
401	20250204	134200	8315963000	244000	243500	244000	243000	14
402	20250204	134100	8312552500	243000	243500	244000	243000	48
403	20250204	134000	8300863000	243500	243000	244000	243000	59
404	20250204	133900	8286498500	243500	243500	243500	243500	28
405	20250204	133800	8279680500	243500	243500	243500	243000	30
406	20250204	133700	8272378500	243500	243000	243500	242500	32
407	20250204	133600	8264593000	243500	243500	243500	243500	5
408	20250204	133500	8263375500	242500	242000	244000	242000	1440
409	20250204	133400	7912554500	242500	242000	243000	242000	32
410	20250204	133300	7904795000	243000	242500	243000	242000	168
411	20250204	133200	7864053500	242500	243000	243000	242500	48
412	20250204	133100	7852402500	242500	243000	243000	242500	85
413	20250204	133000	7831755500	242500	243000	243000	242500	18
414	20250204	132900	7827385500	242500	243000	243000	242500	43
415	20250204	132800	7816940500	242500	243000	243000	242500	22
416	20250204	132700	7811601500	242500	243000	243000	242500	45
417	20250204	132600	7800670000	242500	242500	243000	242500	21
418	20250204	132500	7795570000	242500	242500	243000	242000	87
419	20250204	132400	7774454000	242500	242500	243000	242000	88
420	20250204	132300	7753117000	242500	243000	243000	242000	241
421	20250204	132200	7694678000	242500	243000	243000	242500	64
422	20250204	132100	7679154500	242500	243000	243000	242500	39
423	20250204	132000	7669683500	242500	242500	243000	242500	24
424	20250204	131900	7663856500	242500	243000	243000	242500	24
425	20250204	131800	7658026000	242500	243000	243000	242500	30
426	20250204	131700	7650742500	242500	243000	243000	242500	47
427	20250204	131600	7639331500	242500	243000	243000	242500	59
428	20250204	131500	7625020500	242500	243500	243500	242500	763
429	20250204	131400	7439647500	243000	243000	243500	243000	19
430	20250204	131300	7435025000	243000	243000	243500	243000	40
431	20250204	131200	7425290000	243000	243500	243500	243000	19
432	20250204	131100	7420668000	243000	243500	243500	243000	43
433	20250204	131000	7410206500	243000	243500	243500	243000	20
434	20250204	130900	7405337000	243000	243500	243500	243000	41
435	20250204	130800	7395358500	243000	243000	244000	243000	87
436	20250204	130700	7374180500	243000	244000	244000	243000	37
437	20250204	130600	7365163500	243000	243000	244000	243000	65
438	20250204	130500	7349337500	244000	243000	244000	243000	88
439	20250204	130400	7327911000	243500	243500	243500	243000	22
440	20250204	130300	7322556500	243000	244000	244000	243000	39
441	20250204	130200	7313066500	243500	243500	243500	243000	196
442	20250204	130100	7265349000	243000	243000	243500	243000	31
443	20250204	130000	7257805000	243500	243500	243500	243000	44
444	20250204	125900	7247096000	243500	243000	243500	243000	34
445	20250204	125800	7238821000	243000	242500	243500	242500	63
446	20250204	125700	7223490000	243000	243500	243500	243000	30
447	20250204	125600	7216193000	242500	243000	243500	242500	49
448	20250204	125500	7204285500	243500	243000	243500	242000	57
449	20250204	125400	7190434500	242500	243000	243000	242500	44
450	20250204	125300	7179752000	242500	242500	243000	242500	49
451	20250204	125200	7167858500	243000	243000	243000	242500	19
452	20250204	125100	7163244000	242500	242500	243000	242500	32
453	20250204	125000	7155477000	243000	242500	243000	242000	186
454	20250204	124900	7110373000	243000	243000	243000	242500	41
455	20250204	124800	7100416000	243000	242500	243000	242500	27
456	20250204	124700	7093862000	243000	242500	243000	242500	32
457	20250204	124600	7086092000	242500	242500	243000	242500	24
458	20250204	124500	7080267500	243000	243000	243000	242500	37
459	20250204	124400	7071281000	243000	243500	243500	242500	9
460	20250204	124300	7069094000	243500	242500	243500	242500	23
461	20250204	124200	7063507500	242500	242500	243000	242500	70
462	20250204	124100	7046503500	243000	242500	243000	242500	23
463	20250204	124000	7040920000	243000	242500	243000	242500	23
464	20250204	123900	7035335000	243000	243000	243000	242500	60
465	20250204	123800	7020757000	242500	243500	243500	242500	22
466	20250204	123700	7015415000	242500	242500	243500	242500	74
467	20250204	123600	6997431000	242500	243000	243500	242500	25
468	20250204	123500	6991358000	243000	243000	243500	242500	32
469	20250204	123400	6983578000	243000	243000	243500	243000	33
470	20250204	123300	6975550500	243000	243500	243500	242500	61
471	20250204	123200	6960708000	243500	243000	243500	242500	18
472	20250204	123100	6956337000	242500	243000	243000	242500	62
473	20250204	123000	6941274500	243000	243000	243500	243000	22
474	20250204	122900	6935924500	243500	243000	243500	243000	28
475	20250204	122800	6929111500	243500	242500	243500	242500	36
476	20250204	122700	6920359000	243500	242500	243500	242500	52
477	20250204	122600	6907705500	243500	242500	243500	242500	16
478	20250204	122500	6903816000	243000	242500	243500	242500	70
479	20250204	122400	6886799000	243000	243000	243500	242500	86
480	20250204	122300	6865903500	243000	243000	243500	242500	33
481	20250204	122200	6857882500	243000	243000	243500	242500	18
482	20250204	122100	6853509500	243000	243000	243500	242500	68
483	20250204	122000	6836979000	243500	243000	243500	242500	32
484	20250204	121900	6829194500	243000	242500	243500	242500	20
485	20250204	121800	6824330000	242500	242500	243500	242500	99
486	20250204	121700	6800275500	243500	242500	243500	242000	227
487	20250204	121600	6745200000	242500	242000	242500	242000	8
488	20250204	121500	6743262500	242500	242500	242500	242000	46
489	20250204	121400	6732111000	242000	242000	242500	242000	16
490	20250204	121300	6728234500	242500	242000	242500	242000	78
491	20250204	121200	6709353000	242500	242000	242500	242000	32
492	20250204	121100	6701599500	242500	242000	242500	242000	26
493	20250204	121000	6695298500	242500	242500	243000	242000	59
494	20250204	120900	6680999000	243000	243000	243500	242500	52
495	20250204	120800	6668366000	243000	243000	243000	242500	26
496	20250204	120700	6662051500	243000	243000	243000	242500	23
497	20250204	120600	6656465000	243000	242500	243000	242500	23
498	20250204	120500	6650880500	243000	242500	243000	242500	25
499	20250204	120400	6644808500	242500	242000	243000	242000	17
500	20250204	120300	6640681000	242000	243000	243500	242000	200
501	20250204	120200	6592159000	243500	243500	243500	243000	32
502	20250204	120100	6584370500	243000	243500	244000	243000	31
503	20250204	120000	6576815500	243000	244000	244000	243000	60
504	20250204	115900	6562197000	243500	243500	244000	243000	91
505	20250204	115800	6540026000	244000	243000	244000	243000	30
506	20250204	115700	6532718000	244000	244000	244000	243000	89
507	20250204	115600	6511030500	243500	243500	244000	243500	163
508	20250204	115500	6471329000	244000	243500	244000	243500	56
509	20250204	115400	6457666000	244000	244000	244000	243500	22
510	20250204	115300	6452300500	244000	243500	244000	243500	63
511	20250204	115200	6436930500	243500	244000	244000	243500	48
512	20250204	115100	6425220000	243500	243500	244000	243500	61
513	20250204	115000	6410341000	244000	243500	244000	243500	31
514	20250204	114900	6402781000	244000	243500	244000	243500	60
515	20250204	114800	6388145000	244000	243500	244000	243500	27
516	20250204	114700	6381567000	244000	243500	244000	243500	67
517	20250204	114600	6365224000	243500	243500	244000	243500	29
518	20250204	114500	6358152500	243500	244000	244000	243000	48
519	20250204	114400	6346450000	244000	243500	244000	243000	34
520	20250204	114300	6338169500	243000	243000	244000	243000	43
521	20250204	114200	6327688500	243500	244000	244000	243000	85
522	20250204	114100	6306992500	244000	243500	244000	243500	73
523	20250204	114000	6289194500	244000	243500	244000	243500	28
524	20250204	113900	6282367500	243500	244000	244000	243000	81
525	20250204	113800	6262625500	243500	243000	244000	243000	134
526	20250204	113700	6229952500	243500	243000	244000	243000	48
527	20250204	113600	6218252000	243000	243500	243500	242500	222
528	20250204	113500	6164218500	243000	243500	244000	242500	38
529	20250204	113400	6154964000	243000	243500	243500	243000	57
530	20250204	113300	6141097500	243500	243000	243500	243000	50
531	20250204	113200	6128931500	243000	243500	244000	243000	54
532	20250204	113100	6115778500	244000	243500	244000	243000	264
533	20250204	113000	6051392000	244000	243500	244000	243500	51
534	20250204	112900	6038955000	243500	243500	244000	243000	35
535	20250204	112800	6030422000	243500	243500	244000	243500	52
536	20250204	112700	6017752500	243500	243500	243500	243000	44
537	20250204	112600	6007044500	243500	243000	243500	243000	43
538	20250204	112500	5996583000	243500	243000	243500	243000	117
539	20250204	112400	5968099000	243500	243500	243500	243000	48
540	20250204	112300	5956416500	243000	243000	243500	243000	63
541	20250204	112200	5941084500	243500	242500	243500	242500	51
542	20250204	112100	5928677000	243000	243000	243500	243000	44
543	20250204	112000	5917971500	243000	242500	243500	242500	57
544	20250204	111900	5904114500	243500	242500	243500	242500	68
545	20250204	111800	5887593000	243000	243000	243500	242500	86
546	20250204	111700	5866678500	243500	243000	243500	243000	63
547	20250204	111600	5851348500	243500	243500	243500	243000	40
548	20250204	111500	5841613000	243000	243000	243500	242500	24
549	20250204	111400	5835775000	243500	243000	243500	243000	64
550	20250204	111300	5820205000	243000	242500	243500	242500	44
551	20250204	111200	5809501000	243500	243000	243500	242500	28
552	20250204	111100	5802691000	243500	243000	243500	242500	73
553	20250204	111000	5784930000	243000	243000	243500	242500	71
554	20250204	110900	5767684000	243500	243000	243500	242500	64
555	20250204	110800	5752118500	243000	242500	243000	242500	42
556	20250204	110700	5741922500	242500	242500	243000	242500	35
557	20250204	110600	5733420500	242000	242500	243000	242000	32
558	20250204	110500	5725655000	243000	242500	243000	242500	40
559	20250204	110400	5715936500	243000	243000	243000	242000	44
560	20250204	110300	5705267500	242500	242500	243000	242000	82
561	20250204	110200	5685380000	242500	242500	243000	242500	29
562	20250204	110100	5678338000	242500	242500	243000	242000	29
563	20250204	110000	5671301000	242500	242500	242500	242000	76
564	20250204	105900	5652876500	242500	242500	243000	242000	57
565	20250204	105800	5639044000	242000	242500	243000	242000	129
566	20250204	105700	5607763500	243000	242500	243000	242500	57
567	20250204	105600	5593918500	242500	243000	243000	242500	23
568	20250204	105500	5588330000	243000	242500	243000	242500	42
569	20250204	105400	5578130000	243000	243000	243000	242500	31
570	20250204	105300	5570604000	243000	243000	243000	242500	48
571	20250204	105200	5558940500	242500	242500	243000	242000	24
572	20250204	105100	5553112500	243000	242500	243000	242000	48
573	20250204	105000	5541468500	242500	242500	243000	242000	16
574	20250204	104900	5537588500	243000	243000	243000	242500	41
575	20250204	104800	5527629000	243000	242500	243000	242000	30
576	20250204	104700	5520356500	242000	243000	243000	242000	13
577	20250204	104600	5517205000	242500	242500	243000	242500	55
578	20250204	104500	5503860000	242000	243000	243000	242000	24
579	20250204	104400	5498049000	242000	242000	242500	242000	55
580	20250204	104300	5484721500	242000	242500	242500	242000	25
581	20250204	104200	5478662500	242000	242500	242500	242000	103
582	20250204	104100	5453715000	242500	242500	242500	242000	26
583	20250204	104000	5447411500	242500	241500	242500	241500	68
584	20250204	103900	5430945000	241500	242000	242500	241500	64
585	20250204	103800	5415455000	241500	241500	242500	241500	121
586	20250204	103700	5386216500	242000	242000	242000	241500	22
587	20250204	103600	5380894000	242000	242000	242500	242000	954
588	20250204	103500	5150013000	242000	242000	242500	242000	187
589	20250204	103400	5104747500	242500	242500	243000	242000	184
590	20250204	103300	5060122500	243000	243000	243000	242500	28
591	20250204	103200	5053320500	243000	243500	243500	242500	55
592	20250204	103100	5039943000	243500	243500	243500	242500	154
593	20250204	103000	5002488000	242500	243500	243500	242500	302
594	20250204	102900	4929100000	243000	243000	243500	243000	42
595	20250204	102800	4918874500	243500	243500	243500	243000	40
596	20250204	102700	4909138000	243500	243500	243500	243000	49
597	20250204	102600	4897209000	243500	242500	243500	242500	38
598	20250204	102500	4887960500	242500	243000	243500	242500	192
599	20250204	102400	4841310000	242500	242500	243000	242500	145
600	20250204	102300	4806140000	243000	243000	243000	242500	40
601	20250204	102200	4796423000	243000	243500	243500	243000	84
602	20250204	102100	4776005000	243500	243500	244000	243000	442
603	20250204	102000	4668375500	244000	244000	244000	243500	61
604	20250204	101900	4653495000	244000	243500	244000	243500	147
605	20250204	101800	4617646500	243500	244000	244000	243500	79
606	20250204	101700	4598385000	244000	244000	244000	243500	71
607	20250204	101600	4581066000	244000	244000	244000	243500	108
608	20250204	101500	4554721500	243500	244000	244000	243500	72
609	20250204	101400	4537158000	243500	243500	244000	243500	22
610	20250204	101300	4531795500	243500	243000	244000	243000	102
611	20250204	101200	4506955000	243500	243000	243500	243000	153
612	20250204	101100	4469703000	243500	243500	243500	243000	89
613	20250204	101000	4448032000	243500	243500	243500	243000	79
614	20250204	100900	4428809000	243500	243000	243500	242500	169
615	20250204	100800	4387723000	243000	243000	243000	242500	78
616	20250204	100700	4368773000	243000	243000	243000	242500	70
617	20250204	100600	4351764500	243000	243000	243000	242500	93
618	20250204	100500	4329196000	242500	242500	243000	242500	326
619	20250204	100400	4250091500	242000	242500	243000	241500	147
620	20250204	100300	4214499000	242500	243000	243000	242000	820
621	20250204	100200	4015607000	242000	243000	243000	242000	382
622	20250204	100100	3922962000	242500	243000	243000	242500	49
623	20250204	100000	3911063000	243000	243500	244000	242500	627
624	20250204	095900	3758449500	244000	244500	244500	243500	93
625	20250204	095800	3735768500	244500	244000	244500	243500	221
626	20250204	095700	3681833000	244000	244500	244500	244000	89
627	20250204	095600	3660078000	244500	244000	244500	244000	124
628	20250204	095500	3629811000	244000	244500	244500	244000	1468
629	20250204	095400	3270930500	244500	244500	244500	244000	158
630	20250204	095300	3232302000	244500	244000	244500	243500	632
631	20250204	095200	3077972500	244000	244000	244000	244000	69
632	20250204	095100	3061136500	244000	244000	244000	243500	151
633	20250204	095000	3024324000	244000	244000	244000	243500	112
634	20250204	094900	2997002000	243500	243500	244000	243500	88
635	20250204	094800	2975540500	244000	244000	244000	243500	65
636	20250204	094700	2959692500	243500	244000	244000	243500	70
637	20250204	094600	2942615000	243500	244000	244000	243500	130
638	20250204	094500	2910907000	243500	244000	244000	243500	75
639	20250204	094400	2892616000	243500	243500	243500	243000	208
640	20250204	094300	2841969000	243500	243000	243500	242500	444
641	20250204	094200	2734058000	243000	242500	243000	242000	172
642	20250204	094100	2692301500	242500	242500	242500	242500	66
643	20250204	094000	2676296500	242000	242500	242500	242000	30
644	20250204	093900	2669024000	242000	242500	242500	241000	247
645	20250204	093800	2609347000	242000	242000	242500	242000	127
646	20250204	093700	2578603500	242000	243000	243000	242000	186
647	20250204	093600	2533481000	243000	242500	243000	242500	403
648	20250204	093500	2435743500	242500	242000	242500	242000	103
649	20250204	093400	2410771000	242000	242500	242500	242000	142
650	20250204	093300	2376403000	242500	242500	242500	242500	54
651	20250204	093200	2363308000	242500	242500	242500	242000	87
652	20250204	093100	2342240500	242500	242000	242500	241500	344
653	20250204	093000	2258989000	242000	242000	242000	241500	98
654	20250204	092900	2235283000	241500	242000	242000	241500	62
655	20250204	092800	2220288000	242000	242000	242500	242000	286
656	20250204	092700	2150970500	242000	241500	242000	240500	435
657	20250204	092600	2045780500	241500	241500	241500	240000	60
658	20250204	092500	2031293000	241000	240500	241500	240500	248
659	20250204	092400	1971506000	240000	240000	240000	240000	79
660	20250204	092300	1952546000	240000	240500	240500	240000	338
661	20250204	092200	1871298000	241000	241500	241500	240500	513
662	20250204	092100	1747506000	241500	241000	242000	241000	55
663	20250204	092000	1734217500	241000	240500	242000	240500	900
664	20250204	091900	1517033000	240500	240500	240500	240000	111
665	20250204	091800	1490338000	240500	239500	240500	239500	799
666	20250204	091700	1298585500	239500	239500	240000	239500	196
667	20250204	091600	1251643000	239500	238500	239500	238500	72
668	20250204	091500	1234435500	238500	239000	239000	238500	64
669	20250204	091400	1219154500	239000	239500	240000	239000	92
670	20250204	091300	1197141000	239500	239500	240000	239500	230
671	20250204	091200	1142053500	239500	239500	239500	239500	126
672	20250204	091100	1111876500	239500	240000	240000	239000	176
673	20250204	091000	1069787500	240000	240000	240000	239500	290
674	20250204	090900	1000287000	240000	240000	240000	239500	247
675	20250204	090800	941011500	239500	240000	240000	239500	419
676	20250204	090700	840463000	240000	239000	240000	238500	1023
677	20250204	090600	595474000	239000	238500	239500	238000	569
678	20250204	090500	459627000	238500	238000	238500	237500	281
679	20250204	090400	392658000	238000	237500	238000	237500	190
680	20250204	090300	347493500	238000	237000	238000	237000	149
681	20250204	090200	312111000	237000	237500	237500	237000	24
682	20250204	090100	306416500	237500	237500	237500	235500	683
683	20250204	090000	145350000	237500	237500	237500	237500	612