KissMeData/263750/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	205900	5667757350	29750	29750	29750	29750	7118
3	20250206	205800	5667757350	29750	29750	29750	29750	0
4	20250206	205700	5667757350	29750	29750	29750	29750	0
5	20250206	205600	5667757350	29750	29750	29750	29750	0
6	20250206	205500	5667757350	29750	29750	29750	29750	0
7	20250206	205400	5667757350	29750	29750	29750	29750	0
8	20250206	205300	5667757350	29750	29750	29750	29750	0
9	20250206	205200	5667757350	29750	29750	29750	29750	0
10	20250206	205100	5667757350	29750	29750	29750	29750	0
11	20250206	205000	5667757350	29750	29750	29750	29750	0
12	20250206	204900	5667757350	29750	29750	29750	29750	0
13	20250206	204800	5667757350	29750	29750	29750	29750	0
14	20250206	204700	5667757350	29750	29750	29750	29750	0
15	20250206	204600	5667757350	29750	29750	29750	29750	0
16	20250206	204500	5667757350	29750	29750	29750	29750	0
17	20250206	204400	5667757350	29750	29750	29750	29750	0
18	20250206	204300	5667757350	29750	29750	29750	29750	0
19	20250206	204200	5667757350	29750	29750	29750	29750	0
20	20250206	204100	5667757350	29750	29750	29750	29750	0
21	20250206	204000	5667757350	29750	29750	29750	29750	0
22	20250206	203900	5667757350	29750	29750	29750	29750	0
23	20250206	203800	5667757350	29750	29750	29750	29750	0
24	20250206	203700	5667757350	29750	29750	29750	29750	0
25	20250206	203600	5667757350	29750	29750	29750	29750	0
26	20250206	203500	5667757350	29750	29750	29750	29750	0
27	20250206	203400	5667757350	29750	29750	29750	29750	0
28	20250206	203300	5667757350	29750	29750	29750	29750	0
29	20250206	203200	5667757350	29750	29750	29750	29750	0
30	20250206	203100	5667757350	29750	29750	29750	29750	0
31	20250206	203000	5667757350	29750	29750	29750	29750	0
32	20250206	202900	5667757350	29750	29750	29750	29750	7118
33	20250206	202800	5667757350	29750	29750	29750	29750	0
34	20250206	202700	5667757350	29750	29750	29750	29750	0
35	20250206	202600	5667757350	29750	29750	29750	29750	0
36	20250206	202500	5667757350	29750	29750	29750	29750	0
37	20250206	202400	5667757350	29750	29750	29750	29750	0
38	20250206	202300	5667757350	29750	29750	29750	29750	0
39	20250206	202200	5667757350	29750	29750	29750	29750	0
40	20250206	202100	5667757350	29750	29750	29750	29750	0
41	20250206	202000	5667757350	29750	29750	29750	29750	0
42	20250206	201900	5667757350	29750	29750	29750	29750	0
43	20250206	201800	5667757350	29750	29750	29750	29750	0
44	20250206	201700	5667757350	29750	29750	29750	29750	0
45	20250206	201600	5667757350	29750	29750	29750	29750	0
46	20250206	201500	5667757350	29750	29750	29750	29750	0
47	20250206	201400	5667757350	29750	29750	29750	29750	0
48	20250206	201300	5667757350	29750	29750	29750	29750	0
49	20250206	201200	5667757350	29750	29750	29750	29750	0
50	20250206	201100	5667757350	29750	29750	29750	29750	0
51	20250206	201000	5667757350	29750	29750	29750	29750	0
52	20250206	200900	5667757350	29750	29750	29750	29750	0
53	20250206	200800	5667757350	29750	29750	29750	29750	0
54	20250206	200700	5667757350	29750	29750	29750	29750	0
55	20250206	200600	5667757350	29750	29750	29750	29750	0
56	20250206	200500	5667757350	29750	29750	29750	29750	0
57	20250206	200400	5667757350	29750	29750	29750	29750	0
58	20250206	200300	5667757350	29750	29750	29750	29750	0
59	20250206	200200	5667757350	29750	29750	29750	29750	0
60	20250206	200100	5667757350	29750	29750	29750	29750	0
61	20250206	200000	5667757350	29750	29750	29750	29750	0
62	20250206	195900	5667757350	29750	29750	29750	29750	7118
63	20250206	195800	5667757350	29750	29750	29750	29750	0
64	20250206	195700	5667757350	29750	29750	29750	29750	0
65	20250206	195600	5667757350	29750	29750	29750	29750	0
66	20250206	195500	5667757350	29750	29750	29750	29750	0
67	20250206	195400	5667757350	29750	29750	29750	29750	0
68	20250206	195300	5667757350	29750	29750	29750	29750	0
69	20250206	195200	5667757350	29750	29750	29750	29750	0
70	20250206	195100	5667757350	29750	29750	29750	29750	0
71	20250206	195000	5667757350	29750	29750	29750	29750	0
72	20250206	194900	5667757350	29750	29750	29750	29750	0
73	20250206	194800	5667757350	29750	29750	29750	29750	0
74	20250206	194700	5667757350	29750	29750	29750	29750	0
75	20250206	194600	5667757350	29750	29750	29750	29750	0
76	20250206	194500	5667757350	29750	29750	29750	29750	0
77	20250206	194400	5667757350	29750	29750	29750	29750	0
78	20250206	194300	5667757350	29750	29750	29750	29750	0
79	20250206	194200	5667757350	29750	29750	29750	29750	0
80	20250206	194100	5667757350	29750	29750	29750	29750	0
81	20250206	194000	5667757350	29750	29750	29750	29750	0
82	20250206	193900	5667757350	29750	29750	29750	29750	0
83	20250206	193800	5667757350	29750	29750	29750	29750	0
84	20250206	193700	5667757350	29750	29750	29750	29750	0
85	20250206	193600	5667757350	29750	29750	29750	29750	0
86	20250206	193500	5667757350	29750	29750	29750	29750	0
87	20250206	193400	5667757350	29750	29750	29750	29750	0
88	20250206	193300	5667757350	29750	29750	29750	29750	0
89	20250206	193200	5667757350	29750	29750	29750	29750	0
90	20250206	193100	5667757350	29750	29750	29750	29750	0
91	20250206	193000	5667757350	29750	29750	29750	29750	0
92	20250206	192900	5667757350	29750	29750	29750	29750	7118
93	20250206	192800	5667757350	29750	29750	29750	29750	0
94	20250206	192700	5667757350	29750	29750	29750	29750	0
95	20250206	192600	5667757350	29750	29750	29750	29750	0
96	20250206	192500	5667757350	29750	29750	29750	29750	0
97	20250206	192400	5667757350	29750	29750	29750	29750	0
98	20250206	192300	5667757350	29750	29750	29750	29750	0
99	20250206	192200	5667757350	29750	29750	29750	29750	0
100	20250206	192100	5667757350	29750	29750	29750	29750	0
101	20250206	192000	5667757350	29750	29750	29750	29750	0
102	20250206	191900	5667757350	29750	29750	29750	29750	0
103	20250206	191800	5667757350	29750	29750	29750	29750	0
104	20250206	191700	5667757350	29750	29750	29750	29750	0
105	20250206	191600	5667757350	29750	29750	29750	29750	0
106	20250206	191500	5667757350	29750	29750	29750	29750	0
107	20250206	191400	5667757350	29750	29750	29750	29750	0
108	20250206	191300	5667757350	29750	29750	29750	29750	0
109	20250206	191200	5667757350	29750	29750	29750	29750	0
110	20250206	191100	5667757350	29750	29750	29750	29750	0
111	20250206	191000	5667757350	29750	29750	29750	29750	0
112	20250206	190900	5667757350	29750	29750	29750	29750	0
113	20250206	190800	5667757350	29750	29750	29750	29750	0
114	20250206	190700	5667757350	29750	29750	29750	29750	0
115	20250206	190600	5667757350	29750	29750	29750	29750	0
116	20250206	190500	5667757350	29750	29750	29750	29750	0
117	20250206	190400	5667757350	29750	29750	29750	29750	0
118	20250206	190300	5667757350	29750	29750	29750	29750	0
119	20250206	190200	5667757350	29750	29750	29750	29750	0
120	20250206	190100	5667757350	29750	29750	29750	29750	0
121	20250206	190000	5667757350	29750	29750	29750	29750	0
122	20250206	185900	5667757350	29750	29750	29750	29750	7118
123	20250206	185800	5667757350	29750	29750	29750	29750	0
124	20250206	185700	5667757350	29750	29750	29750	29750	0
125	20250206	185600	5667757350	29750	29750	29750	29750	0
126	20250206	185500	5667757350	29750	29750	29750	29750	0
127	20250206	185400	5667757350	29750	29750	29750	29750	0
128	20250206	185300	5667757350	29750	29750	29750	29750	0
129	20250206	185200	5667757350	29750	29750	29750	29750	0
130	20250206	185100	5667757350	29750	29750	29750	29750	0
131	20250206	185000	5667757350	29750	29750	29750	29750	0
132	20250206	184900	5667757350	29750	29750	29750	29750	0
133	20250206	184800	5667757350	29750	29750	29750	29750	0
134	20250206	184700	5667757350	29750	29750	29750	29750	0
135	20250206	184600	5667757350	29750	29750	29750	29750	0
136	20250206	184500	5667757350	29750	29750	29750	29750	0
137	20250206	184400	5667757350	29750	29750	29750	29750	0
138	20250206	184300	5667757350	29750	29750	29750	29750	0
139	20250206	184200	5667757350	29750	29750	29750	29750	0
140	20250206	184100	5667757350	29750	29750	29750	29750	0
141	20250206	184000	5667757350	29750	29750	29750	29750	0
142	20250206	183900	5667757350	29750	29750	29750	29750	0
143	20250206	183800	5667757350	29750	29750	29750	29750	0
144	20250206	183700	5667757350	29750	29750	29750	29750	0
145	20250206	183600	5667757350	29750	29750	29750	29750	0
146	20250206	183500	5667757350	29750	29750	29750	29750	0
147	20250206	183400	5667757350	29750	29750	29750	29750	0
148	20250206	183300	5667757350	29750	29750	29750	29750	0
149	20250206	183200	5667757350	29750	29750	29750	29750	0
150	20250206	183100	5667757350	29750	29750	29750	29750	0
151	20250206	183000	5667757350	29750	29750	29750	29750	0
152	20250206	182900	5667757350	29750	29750	29750	29750	7118
153	20250206	182800	5667757350	29750	29750	29750	29750	0
154	20250206	182700	5667757350	29750	29750	29750	29750	0
155	20250206	182600	5667757350	29750	29750	29750	29750	0
156	20250206	182500	5667757350	29750	29750	29750	29750	0
157	20250206	182400	5667757350	29750	29750	29750	29750	0
158	20250206	182300	5667757350	29750	29750	29750	29750	0
159	20250206	182200	5667757350	29750	29750	29750	29750	0
160	20250206	182100	5667757350	29750	29750	29750	29750	0
161	20250206	182000	5667757350	29750	29750	29750	29750	0
162	20250206	181900	5667757350	29750	29750	29750	29750	0
163	20250206	181800	5667757350	29750	29750	29750	29750	0
164	20250206	181700	5667757350	29750	29750	29750	29750	0
165	20250206	181600	5667757350	29750	29750	29750	29750	0
166	20250206	181500	5667757350	29750	29750	29750	29750	0
167	20250206	181400	5667757350	29750	29750	29750	29750	0
168	20250206	181300	5667757350	29750	29750	29750	29750	0
169	20250206	181200	5667757350	29750	29750	29750	29750	0
170	20250206	181100	5667757350	29750	29750	29750	29750	0
171	20250206	181000	5667757350	29750	29750	29750	29750	0
172	20250206	180900	5667757350	29750	29750	29750	29750	0
173	20250206	180800	5667757350	29750	29750	29750	29750	0
174	20250206	180700	5667757350	29750	29750	29750	29750	0
175	20250206	180600	5667757350	29750	29750	29750	29750	0
176	20250206	180500	5667757350	29750	29750	29750	29750	0
177	20250206	180400	5667757350	29750	29750	29750	29750	0
178	20250206	180300	5667757350	29750	29750	29750	29750	0
179	20250206	180200	5667757350	29750	29750	29750	29750	0
180	20250206	180100	5667757350	29750	29750	29750	29750	0
181	20250206	180000	5667757350	29750	29750	29750	29750	0
182	20250206	175900	5667757350	29750	29750	29750	29750	7118
183	20250206	175800	5667757350	29750	29750	29750	29750	0
184	20250206	175700	5667757350	29750	29750	29750	29750	0
185	20250206	175600	5667757350	29750	29750	29750	29750	0
186	20250206	175500	5667757350	29750	29750	29750	29750	0
187	20250206	175400	5667757350	29750	29750	29750	29750	0
188	20250206	175300	5667757350	29750	29750	29750	29750	0
189	20250206	175200	5667757350	29750	29750	29750	29750	0
190	20250206	175100	5667757350	29750	29750	29750	29750	0
191	20250206	175000	5667757350	29750	29750	29750	29750	0
192	20250206	174900	5667757350	29750	29750	29750	29750	0
193	20250206	174800	5667757350	29750	29750	29750	29750	0
194	20250206	174700	5667757350	29750	29750	29750	29750	0
195	20250206	174600	5667757350	29750	29750	29750	29750	0
196	20250206	174500	5667757350	29750	29750	29750	29750	0
197	20250206	174400	5667757350	29750	29750	29750	29750	0
198	20250206	174300	5667757350	29750	29750	29750	29750	0
199	20250206	174200	5667757350	29750	29750	29750	29750	0
200	20250206	174100	5667757350	29750	29750	29750	29750	0
201	20250206	174000	5667757350	29750	29750	29750	29750	0
202	20250206	173900	5667757350	29750	29750	29750	29750	0
203	20250206	173800	5667757350	29750	29750	29750	29750	0
204	20250206	173700	5667757350	29750	29750	29750	29750	0
205	20250206	173600	5667757350	29750	29750	29750	29750	0
206	20250206	173500	5667757350	29750	29750	29750	29750	0
207	20250206	173400	5667757350	29750	29750	29750	29750	0
208	20250206	173300	5667757350	29750	29750	29750	29750	0
209	20250206	173200	5667757350	29750	29750	29750	29750	0
210	20250206	173100	5667757350	29750	29750	29750	29750	0
211	20250206	173000	5667757350	29750	29750	29750	29750	0
212	20250206	172900	5667757350	29750	29750	29750	29750	7118
213	20250206	172800	5667757350	29750	29750	29750	29750	0
214	20250206	172700	5667757350	29750	29750	29750	29750	0
215	20250206	172600	5667757350	29750	29750	29750	29750	0
216	20250206	172500	5667757350	29750	29750	29750	29750	0
217	20250206	172400	5667757350	29750	29750	29750	29750	0
218	20250206	172300	5667757350	29750	29750	29750	29750	0
219	20250206	172200	5667757350	29750	29750	29750	29750	0
220	20250206	172100	5667757350	29750	29750	29750	29750	0
221	20250206	172000	5667757350	29750	29750	29750	29750	0
222	20250206	171900	5667757350	29750	29750	29750	29750	0
223	20250206	171800	5667757350	29750	29750	29750	29750	0
224	20250206	171700	5667757350	29750	29750	29750	29750	0
225	20250206	171600	5667757350	29750	29750	29750	29750	0
226	20250206	171500	5667757350	29750	29750	29750	29750	0
227	20250206	171400	5667757350	29750	29750	29750	29750	0
228	20250206	171300	5667757350	29750	29750	29750	29750	0
229	20250206	171200	5667757350	29750	29750	29750	29750	0
230	20250206	171100	5667757350	29750	29750	29750	29750	0
231	20250206	171000	5667757350	29750	29750	29750	29750	0
232	20250206	170900	5667757350	29750	29750	29750	29750	0
233	20250206	170800	5667757350	29750	29750	29750	29750	0
234	20250206	170700	5667757350	29750	29750	29750	29750	0
235	20250206	170600	5667757350	29750	29750	29750	29750	0
236	20250206	170500	5667757350	29750	29750	29750	29750	0
237	20250206	170400	5667757350	29750	29750	29750	29750	0
238	20250206	170300	5667757350	29750	29750	29750	29750	0
239	20250206	170200	5667757350	29750	29750	29750	29750	0
240	20250206	170100	5667757350	29750	29750	29750	29750	0
241	20250206	170000	5667757350	29750	29750	29750	29750	0
242	20250206	165900	5667757350	29750	29750	29750	29750	7118
243	20250206	165800	5667757350	29750	29750	29750	29750	0
244	20250206	165700	5667757350	29750	29750	29750	29750	0
245	20250206	165600	5667757350	29750	29750	29750	29750	0
246	20250206	165500	5667757350	29750	29750	29750	29750	0
247	20250206	165400	5667757350	29750	29750	29750	29750	0
248	20250206	165300	5667757350	29750	29750	29750	29750	0
249	20250206	165200	5667757350	29750	29750	29750	29750	0
250	20250206	165100	5667757350	29750	29750	29750	29750	0
251	20250206	165000	5667757350	29750	29750	29750	29750	0
252	20250206	164900	5667757350	29750	29750	29750	29750	0
253	20250206	164800	5667757350	29750	29750	29750	29750	0
254	20250206	164700	5667757350	29750	29750	29750	29750	0
255	20250206	164600	5667757350	29750	29750	29750	29750	0
256	20250206	164500	5667757350	29750	29750	29750	29750	0
257	20250206	164400	5667757350	29750	29750	29750	29750	0
258	20250206	164300	5667757350	29750	29750	29750	29750	0
259	20250206	164200	5667757350	29750	29750	29750	29750	0
260	20250206	164100	5667757350	29750	29750	29750	29750	0
261	20250206	164000	5667757350	29750	29750	29750	29750	0
262	20250206	163900	5667757350	29750	29750	29750	29750	0
263	20250206	163800	5667757350	29750	29750	29750	29750	0
264	20250206	163700	5667757350	29750	29750	29750	29750	0
265	20250206	163600	5667757350	29750	29750	29750	29750	0
266	20250206	163500	5667757350	29750	29750	29750	29750	0
267	20250206	163400	5667757350	29750	29750	29750	29750	0
268	20250206	163300	5667757350	29750	29750	29750	29750	0
269	20250206	163200	5667757350	29750	29750	29750	29750	0
270	20250206	163100	5667757350	29750	29750	29750	29750	0
271	20250206	163000	5667757350	29750	29750	29750	29750	0
272	20250206	162900	5667757350	29750	29750	29750	29750	7118
273	20250206	162800	5667757350	29750	29750	29750	29750	0
274	20250206	162700	5667757350	29750	29750	29750	29750	0
275	20250206	162600	5667757350	29750	29750	29750	29750	0
276	20250206	162500	5667757350	29750	29750	29750	29750	0
277	20250206	162400	5667757350	29750	29750	29750	29750	0
278	20250206	162300	5667757350	29750	29750	29750	29750	0
279	20250206	162200	5667757350	29750	29750	29750	29750	0
280	20250206	162100	5667757350	29750	29750	29750	29750	0
281	20250206	162000	5667757350	29750	29750	29750	29750	0
282	20250206	161900	5667757350	29750	29750	29750	29750	0
283	20250206	161800	5667757350	29750	29750	29750	29750	0
284	20250206	161700	5667757350	29750	29750	29750	29750	0
285	20250206	161600	5667757350	29750	29750	29750	29750	0
286	20250206	161500	5667757350	29750	29750	29750	29750	0
287	20250206	161400	5667757350	29750	29750	29750	29750	0
288	20250206	161300	5667757350	29750	29750	29750	29750	0
289	20250206	161200	5667757350	29750	29750	29750	29750	0
290	20250206	161100	5667757350	29750	29750	29750	29750	0
291	20250206	161000	5667757350	29750	29750	29750	29750	0
292	20250206	160900	5667757350	29750	29750	29750	29750	0
293	20250206	160800	5667757350	29750	29750	29750	29750	0
294	20250206	160700	5667757350	29750	29750	29750	29750	0
295	20250206	160600	5667757350	29750	29750	29750	29750	0
296	20250206	160500	5667757350	29750	29750	29750	29750	0
297	20250206	160400	5667757350	29750	29750	29750	29750	0
298	20250206	160300	5667757350	29750	29750	29750	29750	0
299	20250206	160200	5667757350	29750	29750	29750	29750	0
300	20250206	160100	5667757350	29750	29750	29750	29750	0
301	20250206	160000	5667757350	29750	29750	29750	29750	0
302	20250206	155900	5667757350	29750	29750	29750	29750	7118
303	20250206	155800	5667757350	29750	29750	29750	29750	0
304	20250206	155700	5667757350	29750	29750	29750	29750	0
305	20250206	155600	5667757350	29750	29750	29750	29750	0
306	20250206	155500	5667757350	29750	29750	29750	29750	0
307	20250206	155400	5667757350	29750	29750	29750	29750	0
308	20250206	155300	5667757350	29750	29750	29750	29750	0
309	20250206	155200	5667757350	29750	29750	29750	29750	0
310	20250206	155100	5667757350	29750	29750	29750	29750	0
311	20250206	155000	5667757350	29750	29750	29750	29750	0
312	20250206	154900	5667757350	29750	29750	29750	29750	0
313	20250206	154800	5667757350	29750	29750	29750	29750	0
314	20250206	154700	5667757350	29750	29750	29750	29750	0
315	20250206	154600	5667757350	29750	29750	29750	29750	0
316	20250206	154500	5667757350	29750	29750	29750	29750	0
317	20250206	154400	5667757350	29750	29750	29750	29750	0
318	20250206	154300	5667757350	29750	29750	29750	29750	0
319	20250206	154200	5667757350	29750	29750	29750	29750	0
320	20250206	154100	5667757350	29750	29750	29750	29750	0
321	20250206	154000	5667757350	29750	29750	29750	29750	0
322	20250206	153900	5667757350	29750	29750	29750	29750	0
323	20250206	153800	5667757350	29750	29750	29750	29750	0
324	20250206	153700	5667757350	29750	29750	29750	29750	0
325	20250206	153600	5667757350	29750	29750	29750	29750	0
326	20250206	153500	5667757350	29750	29750	29750	29750	0
327	20250206	153400	5667757350	29750	29750	29750	29750	0
328	20250206	153300	5667757350	29750	29750	29750	29750	0
329	20250206	153200	5667757350	29750	29750	29750	29750	0
330	20250206	153100	5667757350	29750	29750	29750	29750	0
331	20250206	153000	5667757350	29750	29750	29750	29750	7118
332	20250206	152900	5455996850	29650	29650	29650	29650	0
333	20250206	152800	5455996850	29650	29650	29650	29650	0
334	20250206	152700	5455996850	29650	29650	29650	29650	0
335	20250206	152600	5455996850	29650	29650	29650	29650	0
336	20250206	152500	5455996850	29650	29650	29650	29650	0
337	20250206	152400	5455996850	29650	29650	29650	29650	0
338	20250206	152300	5455996850	29650	29650	29650	29650	0
339	20250206	152200	5455996850	29650	29650	29650	29650	0
340	20250206	152100	5455996850	29650	29650	29650	29650	0
341	20250206	152000	5455996850	29650	29650	29650	29650	0
342	20250206	151900	5455996850	29650	29700	29750	29650	357
343	20250206	151800	5445392200	29750	29700	29750	29650	382
344	20250206	151700	5434048050	29750	29700	29750	29700	499
345	20250206	151600	5419217100	29750	29700	29750	29700	92
346	20250206	151500	5416483600	29700	29700	29750	29700	361
347	20250206	151400	5405761500	29700	29700	29700	29700	96
348	20250206	151300	5402910300	29750	29700	29750	29700	112
349	20250206	151200	5399583550	29750	29700	29750	29700	1128
350	20250206	151100	5366081300	29700	29750	29750	29700	342
351	20250206	151000	5355921850	29750	29700	29750	29700	181
352	20250206	150900	5350544800	29700	29700	29750	29700	31
353	20250206	150800	5349624050	29700	29700	29750	29700	158
354	20250206	150700	5344930250	29750	29750	29750	29700	90
355	20250206	150600	5342257150	29700	29700	29700	29700	172
356	20250206	150500	5337148750	29700	29700	29700	29700	16
357	20250206	150400	5336673550	29750	29700	29750	29700	16
358	20250206	150300	5336198250	29700	29700	29700	29700	184
359	20250206	150200	5330733450	29700	29700	29750	29700	554
360	20250206	150100	5314279150	29700	29750	29750	29700	46
361	20250206	150000	5312911050	29700	29700	29750	29700	54
362	20250206	145900	5311307200	29700	29750	29750	29700	98
363	20250206	145800	5308393550	29700	29700	29700	29700	46
364	20250206	145700	5307027350	29700	29700	29700	29700	182
365	20250206	145600	5301621950	29700	29700	29700	29700	50
366	20250206	145500	5300136950	29700	29700	29750	29700	88
367	20250206	145400	5297523300	29750	29700	29750	29700	130
368	20250206	145300	5293658300	29700	29700	29700	29700	22
369	20250206	145200	5293004900	29700	29750	29750	29700	52
370	20250206	145100	5291460450	29750	29700	29750	29700	342
371	20250206	145000	5281302750	29700	29700	29750	29700	82
372	20250206	144900	5278866850	29750	29700	29750	29700	32
373	20250206	144800	5277915200	29700	29700	29750	29700	156
374	20250206	144700	5273281000	29700	29700	29700	29700	15
375	20250206	144600	5272835500	29700	29750	29750	29700	34
376	20250206	144500	5271825250	29700	29700	29750	29700	396
377	20250206	144400	5260062400	29700	29700	29700	29700	20
378	20250206	144300	5259468400	29700	29750	29750	29700	228
379	20250206	144200	5252686350	29750	29700	29750	29700	41
380	20250206	144100	5251467450	29700	29700	29700	29700	288
381	20250206	144000	5242913850	29700	29700	29700	29700	26
382	20250206	143900	5242141650	29700	29700	29700	29700	84
383	20250206	143800	5239646850	29700	29750	29750	29700	159
384	20250206	143700	5234920900	29750	29750	29750	29700	83
385	20250206	143600	5232453150	29700	29700	29750	29700	126
386	20250206	143500	5228710750	29700	29700	29700	29700	30
387	20250206	143400	5227819750	29700	29700	29700	29700	42
388	20250206	143300	5226572350	29700	29700	29700	29700	17
389	20250206	143200	5226067450	29700	29700	29700	29700	6
390	20250206	143100	5225889250	29700	29700	29750	29700	80
391	20250206	143000	5223513200	29700	29700	29700	29700	33
392	20250206	142900	5222533100	29750	29700	29750	29700	66
393	20250206	142800	5220572350	29700	29700	29700	29700	313
394	20250206	142700	5211276250	29700	29700	29700	29700	174
395	20250206	142600	5206108450	29700	29700	29750	29700	188
396	20250206	142500	5200523150	29700	29700	29700	29700	54
397	20250206	142400	5198919350	29700	29700	29750	29700	374
398	20250206	142300	5187811100	29650	29650	29700	29650	2225
399	20250206	142200	5121838100	29650	29650	29700	29650	248
400	20250206	142100	5114481400	29650	29650	29700	29650	337
401	20250206	142000	5104489250	29650	29650	29700	29650	196
402	20250206	141900	5098677500	29700	29650	29700	29650	91
403	20250206	141800	5095977850	29650	29700	29700	29650	93
404	20250206	141700	5093218400	29700	29650	29700	29650	97
405	20250206	141600	5090340200	29700	29700	29700	29700	5
406	20250206	141500	5090191700	29650	29650	29650	29650	95
407	20250206	141400	5087374950	29650	29650	29650	29650	69
408	20250206	141300	5085329100	29700	29700	29700	29700	21
409	20250206	141200	5084705400	29650	29700	29700	29650	110
410	20250206	141100	5081441000	29750	29700	29750	29650	257
411	20250206	141000	5073808200	29700	29750	29750	29700	84
412	20250206	140900	5071312600	29700	29700	29700	29700	237
413	20250206	140800	5064273700	29700	29700	29700	29650	422
414	20250206	140700	5051741800	29750	29750	29750	29750	11
415	20250206	140600	5051414550	29750	29700	29750	29700	162
416	20250206	140500	5046599900	29750	29700	29750	29700	101
417	20250206	140400	5043599850	29700	29750	29750	29700	151
418	20250206	140300	5039114100	29750	29700	29750	29700	50
419	20250206	140200	5037626800	29650	29700	29750	29650	765
420	20250206	140100	5014904950	29650	29650	29650	29650	98
421	20250206	140000	5011999250	29650	29650	29650	29650	56
422	20250206	135900	5010338850	29650	29650	29700	29650	715
423	20250206	135800	4989137800	29650	29650	29700	29650	127
424	20250206	135700	4985370900	29650	29750	29750	29650	416
425	20250206	135600	4973015700	29750	29700	29750	29700	51
426	20250206	135500	4971499050	29750	29750	29750	29700	135
427	20250206	135400	4967486100	29700	29700	29700	29700	52
428	20250206	135300	4965941700	29700	29700	29700	29700	50
429	20250206	135200	4964456700	29700	29700	29700	29700	279
430	20250206	135100	4956170400	29700	29700	29700	29700	76
431	20250206	135000	4953913200	29700	29700	29700	29650	39
432	20250206	134900	4952754950	29700	29700	29700	29700	49
433	20250206	134800	4951299650	29700	29700	29700	29650	1002
434	20250206	134700	4921542600	29750	29700	29750	29650	366
435	20250206	134600	4910671400	29750	29750	29750	29750	15
436	20250206	134500	4910225150	29750	29700	29750	29650	238
437	20250206	134400	4903159150	29700	29650	29700	29650	131
438	20250206	134300	4899270900	29700	29650	29700	29650	192
439	20250206	134200	4893577650	29700	29700	29700	29700	377
440	20250206	134100	4882380750	29700	29650	29700	29650	9
441	20250206	134000	4882113500	29650	29650	29650	29650	162
442	20250206	133900	4877310200	29650	29600	29650	29600	638
443	20250206	133800	4858396350	29650	29650	29650	29650	42
444	20250206	133700	4857151050	29650	29650	29650	29600	94
445	20250206	133600	4854364000	29650	29600	29650	29600	1299
446	20250206	133500	4815905150	29600	29600	29650	29600	638
447	20250206	133400	4797020000	29600	29650	29650	29600	40
448	20250206	133300	4795834100	29650	29650	29650	29650	704
449	20250206	133200	4774960500	29650	29600	29650	29600	757
450	20250206	133100	4752547700	29600	29600	29650	29600	120
451	20250206	133000	4748995350	29600	29650	29650	29600	54
452	20250206	132900	4747396650	29600	29650	29650	29600	540
453	20250206	132800	4731406700	29650	29650	29650	29650	110
454	20250206	132700	4728145200	29700	29650	29700	29650	263
455	20250206	132600	4720346900	29650	29650	29650	29600	343
456	20250206	132500	4710181100	29650	29650	29650	29650	489
457	20250206	132400	4695682250	29700	29650	29700	29650	97
458	20250206	132300	4692805750	29650	29700	29700	29650	214
459	20250206	132200	4686450300	29650	29650	29700	29600	384
460	20250206	132100	4675059700	29650	29650	29650	29600	306
461	20250206	132000	4665987800	29650	29600	29650	29600	226
462	20250206	131900	4659287000	29650	29650	29700	29600	344
463	20250206	131800	4649089450	29650	29650	29650	29650	39
464	20250206	131700	4647933100	29650	29700	29700	29650	270
465	20250206	131600	4639927050	29700	29650	29700	29650	1130
466	20250206	131500	4606422200	29650	29700	29700	29650	24
467	20250206	131400	4605709550	29750	29650	29750	29650	101
468	20250206	131300	4602711950	29650	29750	29750	29650	2638
469	20250206	131200	4524362700	29750	29750	29750	29750	142
470	20250206	131100	4520138200	29750	29750	29750	29750	84
471	20250206	131000	4517639200	29800	29700	29800	29700	278
472	20250206	130900	4509374450	29700	29750	29750	29700	77
473	20250206	130800	4507086150	29750	29750	29750	29750	199
474	20250206	130700	4501165900	29800	29800	29800	29800	176
475	20250206	130600	4495921100	29800	29750	29800	29750	560
476	20250206	130500	4479260200	29800	29750	29800	29750	102
477	20250206	130400	4476225350	29750	29800	29800	29750	2
478	20250206	130300	4476165800	29800	29750	29800	29750	57
479	20250206	130200	4474469750	29800	29700	29800	29700	1154
480	20250206	130100	4440141200	29750	29800	29800	29750	97
481	20250206	130000	4437255150	29750	29750	29800	29750	1794
482	20250206	125900	4383883600	29800	29750	29800	29750	184
483	20250206	125800	4378406450	29750	29750	29800	29750	257
484	20250206	125700	4370760350	29750	29800	29800	29750	9
485	20250206	125600	4370492200	29800	29750	29800	29700	181
486	20250206	125500	4365107200	29750	29700	29750	29700	55
487	20250206	125400	4363473350	29700	29750	29750	29700	113
488	20250206	125300	4360112550	29750	29750	29750	29700	274
489	20250206	125200	4351961450	29700	29750	29750	29700	125
490	20250206	125100	4348242950	29750	29700	29750	29700	182
491	20250206	125000	4342832400	29700	29700	29700	29700	51
492	20250206	124900	4341317700	29750	29700	29750	29700	63
493	20250206	124800	4339445950	29750	29700	29750	29700	16
494	20250206	124700	4338970250	29700	29700	29750	29700	56
495	20250206	124600	4337305150	29750	29750	29750	29750	203
496	20250206	124500	4331265900	29750	29750	29750	29750	41
497	20250206	124400	4330046150	29700	29750	29750	29700	136
498	20250206	124300	4326004000	29700	29750	29750	29700	174
499	20250206	124200	4320835050	29750	29750	29750	29750	16
500	20250206	124100	4320359050	29700	29650	29700	29650	656
501	20250206	124000	4300877850	29700	29800	29800	29700	2746
502	20250206	123900	4219275800	29750	29800	29800	29750	9
503	20250206	123800	4219007900	29800	29750	29800	29750	109
504	20250206	123700	4215759750	29800	29800	29800	29750	81
505	20250206	123600	4213346400	29750	29800	29800	29750	47
506	20250206	123500	4211947550	29800	29750	29800	29750	33
507	20250206	123400	4210964800	29800	29750	29800	29750	41
508	20250206	123300	4209743750	29800	29800	29800	29800	107
509	20250206	123200	4206555150	29800	29800	29800	29800	100
510	20250206	123100	4203575150	29800	29800	29800	29800	59
511	20250206	123000	4201816950	29800	29750	29800	29750	21
512	20250206	122900	4201191800	29800	29750	29800	29750	8
513	20250206	122800	4200953450	29800	29800	29800	29800	5
514	20250206	122700	4200804450	29750	29750	29800	29750	262
515	20250206	122600	4193009650	29700	29700	29800	29700	352
516	20250206	122500	4182537850	29700	29750	29800	29700	2458
517	20250206	122400	4109465200	29750	29750	29750	29750	101
518	20250206	122300	4106460450	29750	29700	29750	29700	7
519	20250206	122200	4106252250	29750	29750	29750	29700	11
520	20250206	122100	4105925050	29750	29750	29750	29750	20
521	20250206	122000	4105330050	29750	29750	29750	29700	109
522	20250206	121900	4102087450	29700	29750	29750	29700	680
523	20250206	121800	4081857550	29750	29700	29750	29700	346
524	20250206	121700	4071564200	29700	29750	29750	29700	26
525	20250206	121600	4070790950	29750	29750	29750	29700	1824
526	20250206	121500	4016527750	29750	29750	29800	29750	17
527	20250206	121400	4016021650	29750	29800	29800	29750	69
528	20250206	121300	4013965950	29750	29800	29800	29750	23
529	20250206	121200	4013281200	29800	29750	29800	29750	15
530	20250206	121100	4012834650	29750	29800	29800	29750	18
531	20250206	121000	4012298800	29800	29800	29800	29750	393
532	20250206	120900	4000591450	29800	29800	29800	29800	10
533	20250206	120800	4000293450	29800	29800	29800	29750	208
534	20250206	120700	3994095100	29800	29800	29800	29750	208
535	20250206	120600	3987896750	29800	29800	29800	29800	10
536	20250206	120500	3987598750	29800	29750	29800	29750	125
537	20250206	120400	3983873950	29800	29850	29850	29800	492
538	20250206	120300	3969211650	29850	29850	29850	29850	2
539	20250206	120200	3969151950	29850	29800	29850	29800	150
540	20250206	120100	3964681600	29850	29800	29850	29800	74
541	20250206	120000	3962476100	29800	29850	29900	29800	769
542	20250206	115900	3939544150	29850	29850	29850	29850	319
543	20250206	115800	3930022000	29850	29800	29850	29800	54
544	20250206	115700	3928410800	29800	29850	29850	29800	68
545	20250206	115600	3926383400	29800	29850	29850	29800	42
546	20250206	115500	3925131450	29850	29800	29850	29800	41
547	20250206	115400	3923909450	29800	29850	29850	29800	23
548	20250206	115300	3923223700	29850	29850	29850	29800	217
549	20250206	115200	3916747300	29850	29800	29850	29800	38
550	20250206	115100	3915614200	29850	29800	29850	29800	7
551	20250206	115000	3915405300	29800	29800	29800	29750	561
552	20250206	114900	3898691300	29850	29800	29850	29800	41
553	20250206	114800	3897468100	29800	29800	29850	29800	369
554	20250206	114700	3886471850	29850	29800	29850	29800	106
555	20250206	114600	3883310200	29800	29800	29800	29800	130
556	20250206	114500	3879436200	29800	29800	29800	29750	53
557	20250206	114400	3877856850	29800	29750	29800	29750	173
558	20250206	114300	3872709750	29800	29800	29800	29800	34
559	20250206	114200	3871696550	29800	29900	29900	29800	4835
560	20250206	114100	3727499850	29850	29850	29850	29850	72
561	20250206	114000	3725350650	29900	29900	29900	29850	175
562	20250206	113900	3720120300	29900	29850	29900	29850	82
563	20250206	113800	3717672250	29850	29900	29900	29850	87
564	20250206	113700	3715074300	29850	29850	29900	29850	372
565	20250206	113600	3703961300	29900	29900	29900	29850	326
566	20250206	113500	3694223000	29850	29900	29900	29850	18
567	20250206	113400	3693684850	29850	29900	29900	29850	68
568	20250206	113300	3691653400	29900	29900	29900	29850	11
569	20250206	113200	3691324550	29850	29900	29900	29850	604
570	20250206	113100	3673265900	29900	29900	29900	29850	23
571	20250206	113000	3672578950	29850	29850	29850	29850	1790
572	20250206	112900	3619147450	29850	29850	29900	29850	859
573	20250206	112800	3593502350	29900	29950	29950	29900	2556
574	20250206	112700	3517077000	29950	30000	30000	29900	2483
575	20250206	112600	3442711550	30000	30000	30000	29950	67
576	20250206	112500	3440701700	30000	30000	30000	30000	50
577	20250206	112400	3439201700	30000	30000	30000	30000	139
578	20250206	112300	3435031700	30000	30000	30000	29950	368
579	20250206	112200	3423991950	30000	30000	30000	29950	15
580	20250206	112100	3423542200	30000	30000	30000	29950	343
581	20250206	112000	3413252250	30000	30000	30000	29950	1237
582	20250206	111900	3376142300	29950	29950	29950	29950	7
583	20250206	111800	3375932650	29950	29950	30000	29950	541
584	20250206	111700	3359729400	29950	30000	30000	29950	94
585	20250206	111600	3356909500	30000	30000	30050	29950	1490
586	20250206	111500	3312209450	30000	30000	30050	29950	3462
587	20250206	111400	3208281100	30000	29900	30000	29900	1022
588	20250206	111300	3177669850	29950	29950	29950	29900	144
589	20250206	111200	3173359100	29900	29950	29950	29900	90
590	20250206	111100	3170666900	29950	29950	29950	29900	1087
591	20250206	111000	3138111850	29950	30100	30100	29950	5565
592	20250206	110900	2971067800	30000	30100	30100	30000	2810
593	20250206	110800	2886526100	30100	30050	30100	30000	1880
594	20250206	110700	2830032150	30050	30050	30050	30000	266
595	20250206	110600	2822042100	30050	30000	30050	30000	238
596	20250206	110500	2814898650	30000	29850	30050	29850	14264
597	20250206	110400	2387772650	29900	29900	29900	29850	223
598	20250206	110300	2381110000	29900	29850	29900	29850	168
599	20250206	110200	2376093800	29850	29950	29950	29850	467
600	20250206	110100	2362127950	29900	29850	29950	29850	4521
601	20250206	110000	2226946750	29850	29800	29850	29800	5241
602	20250206	105900	2070544750	29800	29800	29850	29800	17
603	20250206	105800	2070037800	29800	29850	29850	29800	126
604	20250206	105700	2066276750	29850	29850	29850	29850	415
605	20250206	105600	2053889000	29850	29800	29850	29800	43
606	20250206	105500	2052607200	29800	29850	29850	29800	8
607	20250206	105400	2052368450	29800	29850	29850	29800	1037
608	20250206	105300	2021465650	29850	29850	29850	29800	87
609	20250206	105200	2018869750	29850	29800	29850	29750	5135
610	20250206	105100	1865801700	29750	29800	29800	29750	60
611	20250206	105000	1864015850	29750	29800	29800	29750	23
612	20250206	104900	1863330950	29800	29800	29800	29750	27
613	20250206	104800	1862526500	29750	29800	29800	29750	57
614	20250206	104700	1860830400	29750	29750	29750	29750	0
615	20250206	104600	1860830400	29750	29800	29800	29750	319
616	20250206	104500	1851339650	29800	29800	29800	29800	73
617	20250206	104400	1849164250	29750	29800	29800	29750	105
618	20250206	104300	1846039550	29750	29750	29750	29750	5
619	20250206	104200	1845890800	29800	29800	29800	29800	108
620	20250206	104100	1842672400	29800	29750	29800	29750	236
621	20250206	104000	1835640900	29750	29750	29750	29750	286
622	20250206	103900	1827132400	29750	29750	29750	29700	807
623	20250206	103800	1803124450	29750	29750	29750	29750	0
624	20250206	103700	1803124450	29750	29750	29750	29750	7
625	20250206	103600	1802916200	29750	29750	29800	29750	149
626	20250206	103500	1798482950	29800	29800	29800	29800	807
627	20250206	103400	1774434350	29800	29800	29800	29750	33
628	20250206	103300	1773451300	29800	29800	29800	29750	576
629	20250206	103200	1756286550	29800	29800	29800	29800	414
630	20250206	103100	1743949350	29850	29800	29850	29800	106
631	20250206	103000	1740790350	29800	29750	29850	29750	438
632	20250206	102900	1727738100	29800	29800	29850	29800	1313
633	20250206	102800	1688610200	29800	29800	29800	29800	318
634	20250206	102700	1679133800	29850	29800	29850	29800	49
635	20250206	102600	1677673350	29850	29800	29850	29800	25
636	20250206	102500	1676928100	29800	29800	29850	29800	80
637	20250206	102400	1674543700	29800	29800	29850	29800	1662
638	20250206	102300	1625010900	29800	29750	29850	29750	4116
639	20250206	102200	1502315500	29750	29750	29800	29750	892
640	20250206	102100	1475773900	29750	29750	29800	29700	999
641	20250206	102000	1446050950	29750	29700	29750	29700	493
642	20250206	101900	1431387750	29700	29700	29750	29700	104
643	20250206	101800	1428293850	29750	29700	29750	29700	156
644	20250206	101700	1423652900	29700	29750	29750	29700	488
645	20250206	101600	1409135000	29750	29750	29750	29700	89
646	20250206	101500	1406489550	29750	29700	29750	29700	43
647	20250206	101400	1405212350	29700	29750	29750	29700	46
648	20250206	101300	1403843900	29750	29700	29750	29700	40
649	20250206	101200	1402655600	29700	29750	29750	29700	840
650	20250206	101100	1377681900	29700	29750	29750	29700	175
651	20250206	101000	1372479150	29750	29750	29800	29750	770
652	20250206	100900	1349571100	29800	29750	29800	29750	9
653	20250206	100800	1349303000	29750	29750	29800	29750	1063
654	20250206	100700	1317675500	29750	29800	29800	29750	400
655	20250206	100600	1305759050	29800	29800	29800	29800	1371
656	20250206	100500	1264903250	29800	29700	29800	29700	7936
657	20250206	100400	1028808400	29650	29700	29700	29650	80
658	20250206	100300	1026432800	29700	29700	29700	29650	120
659	20250206	100200	1022873100	29650	29700	29700	29650	435
660	20250206	100100	1009953950	29700	29650	29700	29650	2696
661	20250206	100000	929883500	29700	29700	29700	29700	45
662	20250206	095900	928547000	29700	29650	29700	29650	52
663	20250206	095800	927003750	29650	29650	29650	29650	71
664	20250206	095700	924898600	29650	29700	29700	29650	37
665	20250206	095600	923799750	29700	29700	29700	29700	97
666	20250206	095500	920918850	29700	29650	29700	29650	101
667	20250206	095400	917920600	29650	29650	29650	29650	1
668	20250206	095300	917890950	29700	29650	29700	29650	419
669	20250206	095200	905452600	29650	29650	29700	29650	117
670	20250206	095100	901983050	29650	29650	29650	29650	2
671	20250206	095000	901923750	29650	29650	29650	29650	213
672	20250206	094900	895608300	29650	29650	29650	29650	91
673	20250206	094800	892910150	29650	29650	29650	29650	276
674	20250206	094700	884726750	29650	29650	29650	29650	28
675	20250206	094600	883896550	29700	29700	29700	29650	352
676	20250206	094500	873459650	29650	29650	29700	29650	789
677	20250206	094400	850065650	29650	29700	29700	29650	57
678	20250206	094300	848374800	29700	29600	29700	29600	1197
679	20250206	094200	812834900	29650	29650	29700	29650	365
680	20250206	094100	802000500	29700	29550	29700	29500	3968
681	20250206	094000	684386650	29500	29550	29550	29500	357
682	20250206	093900	673839050	29550	29600	29600	29550	1034
683	20250206	093800	643256200	29650	29600	29650	29600	407
684	20250206	093700	631196500	29650	29600	29650	29600	142
685	20250206	093600	626988550	29600	29650	29650	29600	45
686	20250206	093500	625654550	29650	29650	29650	29650	43
687	20250206	093400	624379600	29650	29700	29700	29650	73
688	20250206	093300	622211550	29650	29650	29700	29650	771
689	20250206	093200	599348300	29700	29650	29700	29650	306
690	20250206	093100	590260450	29650	29700	29700	29650	1265
691	20250206	093000	552691500	29700	29650	29700	29650	329
692	20250206	092900	542922650	29700	29700	29700	29700	94
693	20250206	092800	540130850	29700	29650	29700	29600	1011
694	20250206	092700	510128250	29650	29650	29650	29650	269
695	20250206	092600	502152400	29600	29650	29700	29600	546
696	20250206	092500	485962950	29650	29650	29700	29650	2048
697	20250206	092400	425239400	29650	29600	29650	29600	1587
698	20250206	092300	378259300	29550	29550	29600	29550	819
699	20250206	092200	354037600	29500	29550	29550	29500	272
700	20250206	092100	346000050	29550	29500	29550	29500	158
701	20250206	092000	341337400	29500	29450	29500	29450	685
702	20250206	091900	321156200	29500	29450	29500	29450	310
703	20250206	091800	312026200	29450	29550	29550	29450	610
704	20250206	091700	294033700	29600	29550	29600	29550	1284
705	20250206	091600	256091450	29600	29550	29600	29550	386
706	20250206	091500	244684800	29550	29500	29550	29500	154
707	20250206	091400	240141400	29550	29550	29600	29500	140
708	20250206	091300	236004350	29550	29550	29550	29500	1165
709	20250206	091200	201585950	29550	29600	29600	29550	374
710	20250206	091100	190518600	29550	29600	29600	29550	11
711	20250206	091000	190193400	29550	29550	29550	29550	624
712	20250206	090900	171754200	29500	29550	29550	29500	200
713	20250206	090800	165844250	29500	29500	29500	29500	14
714	20250206	090700	165431250	29500	29500	29500	29500	214
715	20250206	090600	159118250	29550	29600	29600	29500	977
716	20250206	090500	130261150	29600	29600	29650	29600	753
717	20250206	090400	107967700	29650	29600	29650	29600	310
718	20250206	090300	98789000	29600	29550	29600	29550	368
719	20250206	090200	87912450	29400	29500	29550	29400	1216
720	20250206	090100	52097450	29500	29500	29500	29500	244
721	20250206	090000	44899450	29550	29400	29550	29400	1517