KissMeData/108670/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200900	501749650	29850	29850	29850	29850	242
3	20250204	200800	501749650	29850	29850	29850	29850	0
4	20250204	200700	501749650	29850	29850	29850	29850	0
5	20250204	200600	501749650	29850	29850	29850	29850	0
6	20250204	200500	501749650	29850	29850	29850	29850	0
7	20250204	200400	501749650	29850	29850	29850	29850	0
8	20250204	200300	501749650	29850	29850	29850	29850	0
9	20250204	200200	501749650	29850	29850	29850	29850	0
10	20250204	200100	501749650	29850	29850	29850	29850	0
11	20250204	200000	501749650	29850	29850	29850	29850	0
12	20250204	195900	501749650	29850	29850	29850	29850	0
13	20250204	195800	501749650	29850	29850	29850	29850	0
14	20250204	195700	501749650	29850	29850	29850	29850	0
15	20250204	195600	501749650	29850	29850	29850	29850	0
16	20250204	195500	501749650	29850	29850	29850	29850	0
17	20250204	195400	501749650	29850	29850	29850	29850	0
18	20250204	195300	501749650	29850	29850	29850	29850	0
19	20250204	195200	501749650	29850	29850	29850	29850	0
20	20250204	195100	501749650	29850	29850	29850	29850	0
21	20250204	195000	501749650	29850	29850	29850	29850	0
22	20250204	194900	501749650	29850	29850	29850	29850	0
23	20250204	194800	501749650	29850	29850	29850	29850	0
24	20250204	194700	501749650	29850	29850	29850	29850	0
25	20250204	194600	501749650	29850	29850	29850	29850	0
26	20250204	194500	501749650	29850	29850	29850	29850	0
27	20250204	194400	501749650	29850	29850	29850	29850	0
28	20250204	194300	501749650	29850	29850	29850	29850	0
29	20250204	194200	501749650	29850	29850	29850	29850	0
30	20250204	194100	501749650	29850	29850	29850	29850	0
31	20250204	194000	501749650	29850	29850	29850	29850	0
32	20250204	193900	501749650	29850	29850	29850	29850	242
33	20250204	193800	501749650	29850	29850	29850	29850	0
34	20250204	193700	501749650	29850	29850	29850	29850	0
35	20250204	193600	501749650	29850	29850	29850	29850	0
36	20250204	193500	501749650	29850	29850	29850	29850	0
37	20250204	193400	501749650	29850	29850	29850	29850	0
38	20250204	193300	501749650	29850	29850	29850	29850	0
39	20250204	193200	501749650	29850	29850	29850	29850	0
40	20250204	193100	501749650	29850	29850	29850	29850	0
41	20250204	193000	501749650	29850	29850	29850	29850	0
42	20250204	192900	501749650	29850	29850	29850	29850	0
43	20250204	192800	501749650	29850	29850	29850	29850	0
44	20250204	192700	501749650	29850	29850	29850	29850	0
45	20250204	192600	501749650	29850	29850	29850	29850	0
46	20250204	192500	501749650	29850	29850	29850	29850	0
47	20250204	192400	501749650	29850	29850	29850	29850	0
48	20250204	192300	501749650	29850	29850	29850	29850	0
49	20250204	192200	501749650	29850	29850	29850	29850	0
50	20250204	192100	501749650	29850	29850	29850	29850	0
51	20250204	192000	501749650	29850	29850	29850	29850	0
52	20250204	191900	501749650	29850	29850	29850	29850	0
53	20250204	191800	501749650	29850	29850	29850	29850	0
54	20250204	191700	501749650	29850	29850	29850	29850	0
55	20250204	191600	501749650	29850	29850	29850	29850	0
56	20250204	191500	501749650	29850	29850	29850	29850	0
57	20250204	191400	501749650	29850	29850	29850	29850	0
58	20250204	191300	501749650	29850	29850	29850	29850	0
59	20250204	191200	501749650	29850	29850	29850	29850	0
60	20250204	191100	501749650	29850	29850	29850	29850	0
61	20250204	191000	501749650	29850	29850	29850	29850	0
62	20250204	190900	501749650	29850	29850	29850	29850	242
63	20250204	190800	501749650	29850	29850	29850	29850	0
64	20250204	190700	501749650	29850	29850	29850	29850	0
65	20250204	190600	501749650	29850	29850	29850	29850	0
66	20250204	190500	501749650	29850	29850	29850	29850	0
67	20250204	190400	501749650	29850	29850	29850	29850	0
68	20250204	190300	501749650	29850	29850	29850	29850	0
69	20250204	190200	501749650	29850	29850	29850	29850	0
70	20250204	190100	501749650	29850	29850	29850	29850	0
71	20250204	190000	501749650	29850	29850	29850	29850	0
72	20250204	185900	501749650	29850	29850	29850	29850	0
73	20250204	185800	501749650	29850	29850	29850	29850	0
74	20250204	185700	501749650	29850	29850	29850	29850	0
75	20250204	185600	501749650	29850	29850	29850	29850	0
76	20250204	185500	501749650	29850	29850	29850	29850	0
77	20250204	185400	501749650	29850	29850	29850	29850	0
78	20250204	185300	501749650	29850	29850	29850	29850	0
79	20250204	185200	501749650	29850	29850	29850	29850	0
80	20250204	185100	501749650	29850	29850	29850	29850	0
81	20250204	185000	501749650	29850	29850	29850	29850	0
82	20250204	184900	501749650	29850	29850	29850	29850	0
83	20250204	184800	501749650	29850	29850	29850	29850	0
84	20250204	184700	501749650	29850	29850	29850	29850	0
85	20250204	184600	501749650	29850	29850	29850	29850	0
86	20250204	184500	501749650	29850	29850	29850	29850	0
87	20250204	184400	501749650	29850	29850	29850	29850	0
88	20250204	184300	501749650	29850	29850	29850	29850	0
89	20250204	184200	501749650	29850	29850	29850	29850	0
90	20250204	184100	501749650	29850	29850	29850	29850	0
91	20250204	184000	501749650	29850	29850	29850	29850	0
92	20250204	183900	501749650	29850	29850	29850	29850	242
93	20250204	183800	501749650	29850	29850	29850	29850	0
94	20250204	183700	501749650	29850	29850	29850	29850	0
95	20250204	183600	501749650	29850	29850	29850	29850	0
96	20250204	183500	501749650	29850	29850	29850	29850	0
97	20250204	183400	501749650	29850	29850	29850	29850	0
98	20250204	183300	501749650	29850	29850	29850	29850	0
99	20250204	183200	501749650	29850	29850	29850	29850	0
100	20250204	183100	501749650	29850	29850	29850	29850	0
101	20250204	183000	501749650	29850	29850	29850	29850	0
102	20250204	182900	501749650	29850	29850	29850	29850	0
103	20250204	182800	501749650	29850	29850	29850	29850	0
104	20250204	182700	501749650	29850	29850	29850	29850	0
105	20250204	182600	501749650	29850	29850	29850	29850	0
106	20250204	182500	501749650	29850	29850	29850	29850	0
107	20250204	182400	501749650	29850	29850	29850	29850	0
108	20250204	182300	501749650	29850	29850	29850	29850	0
109	20250204	182200	501749650	29850	29850	29850	29850	0
110	20250204	182100	501749650	29850	29850	29850	29850	0
111	20250204	182000	501749650	29850	29850	29850	29850	0
112	20250204	181900	501749650	29850	29850	29850	29850	0
113	20250204	181800	501749650	29850	29850	29850	29850	0
114	20250204	181700	501749650	29850	29850	29850	29850	0
115	20250204	181600	501749650	29850	29850	29850	29850	0
116	20250204	181500	501749650	29850	29850	29850	29850	0
117	20250204	181400	501749650	29850	29850	29850	29850	0
118	20250204	181300	501749650	29850	29850	29850	29850	0
119	20250204	181200	501749650	29850	29850	29850	29850	0
120	20250204	181100	501749650	29850	29850	29850	29850	0
121	20250204	181000	501749650	29850	29850	29850	29850	0
122	20250204	180900	501749650	29850	29850	29850	29850	242
123	20250204	180800	501749650	29850	29850	29850	29850	0
124	20250204	180700	501749650	29850	29850	29850	29850	0
125	20250204	180600	501749650	29850	29850	29850	29850	0
126	20250204	180500	501749650	29850	29850	29850	29850	0
127	20250204	180400	501749650	29850	29850	29850	29850	0
128	20250204	180300	501749650	29850	29850	29850	29850	0
129	20250204	180200	501749650	29850	29850	29850	29850	0
130	20250204	180100	501749650	29850	29850	29850	29850	0
131	20250204	180000	501749650	29850	29850	29850	29850	0
132	20250204	175900	501749650	29850	29850	29850	29850	0
133	20250204	175800	501749650	29850	29850	29850	29850	0
134	20250204	175700	501749650	29850	29850	29850	29850	0
135	20250204	175600	501749650	29850	29850	29850	29850	0
136	20250204	175500	501749650	29850	29850	29850	29850	0
137	20250204	175400	501749650	29850	29850	29850	29850	0
138	20250204	175300	501749650	29850	29850	29850	29850	0
139	20250204	175200	501749650	29850	29850	29850	29850	0
140	20250204	175100	501749650	29850	29850	29850	29850	0
141	20250204	175000	501749650	29850	29850	29850	29850	0
142	20250204	174900	501749650	29850	29850	29850	29850	0
143	20250204	174800	501749650	29850	29850	29850	29850	0
144	20250204	174700	501749650	29850	29850	29850	29850	0
145	20250204	174600	501749650	29850	29850	29850	29850	0
146	20250204	174500	501749650	29850	29850	29850	29850	0
147	20250204	174400	501749650	29850	29850	29850	29850	0
148	20250204	174300	501749650	29850	29850	29850	29850	0
149	20250204	174200	501749650	29850	29850	29850	29850	0
150	20250204	174100	501749650	29850	29850	29850	29850	0
151	20250204	174000	501749650	29850	29850	29850	29850	0
152	20250204	173900	501749650	29850	29850	29850	29850	242
153	20250204	173800	501749650	29850	29850	29850	29850	0
154	20250204	173700	501749650	29850	29850	29850	29850	0
155	20250204	173600	501749650	29850	29850	29850	29850	0
156	20250204	173500	501749650	29850	29850	29850	29850	0
157	20250204	173400	501749650	29850	29850	29850	29850	0
158	20250204	173300	501749650	29850	29850	29850	29850	0
159	20250204	173200	501749650	29850	29850	29850	29850	0
160	20250204	173100	501749650	29850	29850	29850	29850	0
161	20250204	173000	501749650	29850	29850	29850	29850	0
162	20250204	172900	501749650	29850	29850	29850	29850	0
163	20250204	172800	501749650	29850	29850	29850	29850	0
164	20250204	172700	501749650	29850	29850	29850	29850	0
165	20250204	172600	501749650	29850	29850	29850	29850	0
166	20250204	172500	501749650	29850	29850	29850	29850	0
167	20250204	172400	501749650	29850	29850	29850	29850	0
168	20250204	172300	501749650	29850	29850	29850	29850	0
169	20250204	172200	501749650	29850	29850	29850	29850	0
170	20250204	172100	501749650	29850	29850	29850	29850	0
171	20250204	172000	501749650	29850	29850	29850	29850	0
172	20250204	171900	501749650	29850	29850	29850	29850	0
173	20250204	171800	501749650	29850	29850	29850	29850	0
174	20250204	171700	501749650	29850	29850	29850	29850	0
175	20250204	171600	501749650	29850	29850	29850	29850	0
176	20250204	171500	501749650	29850	29850	29850	29850	0
177	20250204	171400	501749650	29850	29850	29850	29850	0
178	20250204	171300	501749650	29850	29850	29850	29850	0
179	20250204	171200	501749650	29850	29850	29850	29850	0
180	20250204	171100	501749650	29850	29850	29850	29850	0
181	20250204	171000	501749650	29850	29850	29850	29850	0
182	20250204	170900	501749650	29850	29850	29850	29850	242
183	20250204	170800	501749650	29850	29850	29850	29850	0
184	20250204	170700	501749650	29850	29850	29850	29850	0
185	20250204	170600	501749650	29850	29850	29850	29850	0
186	20250204	170500	501749650	29850	29850	29850	29850	0
187	20250204	170400	501749650	29850	29850	29850	29850	0
188	20250204	170300	501749650	29850	29850	29850	29850	0
189	20250204	170200	501749650	29850	29850	29850	29850	0
190	20250204	170100	501749650	29850	29850	29850	29850	0
191	20250204	170000	501749650	29850	29850	29850	29850	0
192	20250204	165900	501749650	29850	29850	29850	29850	0
193	20250204	165800	501749650	29850	29850	29850	29850	0
194	20250204	165700	501749650	29850	29850	29850	29850	0
195	20250204	165600	501749650	29850	29850	29850	29850	0
196	20250204	165500	501749650	29850	29850	29850	29850	0
197	20250204	165400	501749650	29850	29850	29850	29850	0
198	20250204	165300	501749650	29850	29850	29850	29850	0
199	20250204	165200	501749650	29850	29850	29850	29850	0
200	20250204	165100	501749650	29850	29850	29850	29850	0
201	20250204	165000	501749650	29850	29850	29850	29850	0
202	20250204	164900	501749650	29850	29850	29850	29850	0
203	20250204	164800	501749650	29850	29850	29850	29850	0
204	20250204	164700	501749650	29850	29850	29850	29850	0
205	20250204	164600	501749650	29850	29850	29850	29850	0
206	20250204	164500	501749650	29850	29850	29850	29850	0
207	20250204	164400	501749650	29850	29850	29850	29850	0
208	20250204	164300	501749650	29850	29850	29850	29850	0
209	20250204	164200	501749650	29850	29850	29850	29850	0
210	20250204	164100	501749650	29850	29850	29850	29850	0
211	20250204	164000	501749650	29850	29850	29850	29850	0
212	20250204	163900	501749650	29850	29850	29850	29850	242
213	20250204	163800	501749650	29850	29850	29850	29850	0
214	20250204	163700	501749650	29850	29850	29850	29850	0
215	20250204	163600	501749650	29850	29850	29850	29850	0
216	20250204	163500	501749650	29850	29850	29850	29850	0
217	20250204	163400	501749650	29850	29850	29850	29850	0
218	20250204	163300	501749650	29850	29850	29850	29850	0
219	20250204	163200	501749650	29850	29850	29850	29850	0
220	20250204	163100	501749650	29850	29850	29850	29850	0
221	20250204	163000	501749650	29850	29850	29850	29850	0
222	20250204	162900	501749650	29850	29850	29850	29850	0
223	20250204	162800	501749650	29850	29850	29850	29850	0
224	20250204	162700	501749650	29850	29850	29850	29850	0
225	20250204	162600	501749650	29850	29850	29850	29850	0
226	20250204	162500	501749650	29850	29850	29850	29850	0
227	20250204	162400	501749650	29850	29850	29850	29850	0
228	20250204	162300	501749650	29850	29850	29850	29850	0
229	20250204	162200	501749650	29850	29850	29850	29850	0
230	20250204	162100	501749650	29850	29850	29850	29850	0
231	20250204	162000	501749650	29850	29850	29850	29850	0
232	20250204	161900	501749650	29850	29850	29850	29850	0
233	20250204	161800	501749650	29850	29850	29850	29850	0
234	20250204	161700	501749650	29850	29850	29850	29850	0
235	20250204	161600	501749650	29850	29850	29850	29850	0
236	20250204	161500	501749650	29850	29850	29850	29850	0
237	20250204	161400	501749650	29850	29850	29850	29850	0
238	20250204	161300	501749650	29850	29850	29850	29850	0
239	20250204	161200	501749650	29850	29850	29850	29850	0
240	20250204	161100	501749650	29850	29850	29850	29850	0
241	20250204	161000	501749650	29850	29850	29850	29850	0
242	20250204	160900	501749650	29850	29850	29850	29850	242
243	20250204	160800	501749650	29850	29850	29850	29850	0
244	20250204	160700	501749650	29850	29850	29850	29850	0
245	20250204	160600	501749650	29850	29850	29850	29850	0
246	20250204	160500	501749650	29850	29850	29850	29850	0
247	20250204	160400	501749650	29850	29850	29850	29850	0
248	20250204	160300	501749650	29850	29850	29850	29850	0
249	20250204	160200	501749650	29850	29850	29850	29850	0
250	20250204	160100	501749650	29850	29850	29850	29850	0
251	20250204	160000	501749650	29850	29850	29850	29850	0
252	20250204	155900	501749650	29850	29850	29850	29850	0
253	20250204	155800	501749650	29850	29850	29850	29850	0
254	20250204	155700	501749650	29850	29850	29850	29850	0
255	20250204	155600	501749650	29850	29850	29850	29850	0
256	20250204	155500	501749650	29850	29850	29850	29850	0
257	20250204	155400	501749650	29850	29850	29850	29850	0
258	20250204	155300	501749650	29850	29850	29850	29850	0
259	20250204	155200	501749650	29850	29850	29850	29850	0
260	20250204	155100	501749650	29850	29850	29850	29850	0
261	20250204	155000	501749650	29850	29850	29850	29850	0
262	20250204	154900	501749650	29850	29850	29850	29850	0
263	20250204	154800	501749650	29850	29850	29850	29850	0
264	20250204	154700	501749650	29850	29850	29850	29850	0
265	20250204	154600	501749650	29850	29850	29850	29850	0
266	20250204	154500	501749650	29850	29850	29850	29850	0
267	20250204	154400	501749650	29850	29850	29850	29850	0
268	20250204	154300	501749650	29850	29850	29850	29850	0
269	20250204	154200	501749650	29850	29850	29850	29850	0
270	20250204	154100	501749650	29850	29850	29850	29850	0
271	20250204	154000	501749650	29850	29850	29850	29850	0
272	20250204	153900	501749650	29850	29850	29850	29850	242
273	20250204	153800	501749650	29850	29850	29850	29850	0
274	20250204	153700	501749650	29850	29850	29850	29850	0
275	20250204	153600	501749650	29850	29850	29850	29850	0
276	20250204	153500	501749650	29850	29850	29850	29850	0
277	20250204	153400	501749650	29850	29850	29850	29850	0
278	20250204	153300	501749650	29850	29850	29850	29850	0
279	20250204	153200	501749650	29850	29850	29850	29850	0
280	20250204	153100	501749650	29850	29850	29850	29850	0
281	20250204	153000	501749650	29850	29850	29850	29850	242
282	20250204	152900	494525950	29750	29750	29750	29750	0
283	20250204	152800	494525950	29750	29750	29750	29750	0
284	20250204	152700	494525950	29750	29750	29750	29750	0
285	20250204	152600	494525950	29750	29750	29750	29750	0
286	20250204	152500	494525950	29750	29750	29750	29750	0
287	20250204	152400	494525950	29750	29750	29750	29750	0
288	20250204	152300	494525950	29750	29750	29750	29750	0
289	20250204	152200	494525950	29750	29750	29750	29750	0
290	20250204	152100	494525950	29750	29750	29750	29750	0
291	20250204	152000	494525950	29750	29750	29750	29750	0
292	20250204	151900	494525950	29750	29800	29800	29750	229
293	20250204	151800	487702700	29750	29750	29750	29750	27
294	20250204	151700	486899450	29750	29750	29750	29750	33
295	20250204	151600	485917700	29750	29750	29750	29750	115
296	20250204	151500	482496450	29750	29750	29750	29750	15
297	20250204	151400	482050200	29800	29750	29800	29750	45
298	20250204	151300	480709550	29750	29800	29800	29750	30
299	20250204	151200	479816750	29750	29750	29750	29750	21
300	20250204	151100	479192000	29750	29750	29750	29750	15
301	20250204	151000	478745750	29750	29750	29750	29750	27
302	20250204	150900	477942500	29750	29800	29800	29750	25
303	20250204	150800	477198650	29800	29800	29800	29800	14
304	20250204	150700	476781450	29750	29750	29750	29750	31
305	20250204	150600	475859200	29800	29750	29800	29750	199
306	20250204	150500	469938800	29750	29800	29800	29750	19
307	20250204	150400	469373350	29750	29750	29750	29750	8
308	20250204	150300	469135350	29750	29750	29750	29750	25
309	20250204	150200	468391600	29750	29750	29800	29750	27
310	20250204	150100	467588100	29800	29800	29800	29800	20
311	20250204	150000	466992100	29800	29800	29800	29750	45
312	20250204	145900	465652300	29750	29800	29800	29750	26
313	20250204	145800	464878650	29800	29800	29800	29800	19
314	20250204	145700	464312450	29800	29800	29800	29800	17
315	20250204	145600	463805850	29800	29850	29850	29800	71
316	20250204	145500	461688550	29800	29800	29800	29800	23
317	20250204	145400	461003150	29800	29800	29800	29800	15
318	20250204	145300	460556150	29800	29750	29800	29750	925
319	20250204	145200	433019250	29750	29700	29750	29700	31
320	20250204	145100	432098150	29750	29750	29750	29750	1
321	20250204	145000	432068400	29700	29700	29750	29700	35
322	20250204	144900	431028800	29700	29700	29700	29700	17
323	20250204	144800	430523900	29750	29750	29750	29750	30
324	20250204	144700	429631400	29700	29750	29750	29700	17
325	20250204	144600	429126450	29700	29700	29700	29700	0
326	20250204	144500	429126450	29700	29700	29700	29700	7
327	20250204	144400	428918550	29750	29750	29750	29750	11
328	20250204	144300	428591300	29700	29700	29700	29700	57
329	20250204	144200	426898400	29750	29700	29750	29700	87
330	20250204	144100	424314150	29700	29700	29700	29700	16
331	20250204	144000	423838950	29700	29700	29700	29700	17
332	20250204	143900	423334050	29700	29750	29750	29700	31
333	20250204	143800	422412650	29750	29750	29750	29750	152
334	20250204	143700	417890650	29750	29750	29750	29750	129
335	20250204	143600	414052900	29750	29750	29750	29750	0
336	20250204	143500	414052900	29750	29750	29750	29750	7
337	20250204	143400	413844650	29750	29750	29750	29750	15
338	20250204	143300	413398400	29750	29750	29750	29750	27
339	20250204	143200	412595150	29800	29800	29800	29800	0
340	20250204	143100	412595150	29800	29800	29800	29800	1
341	20250204	143000	412565350	29750	29750	29750	29750	52
342	20250204	142900	411018350	29750	29800	29800	29750	209
343	20250204	142800	404790900	29800	29750	29800	29750	431
344	20250204	142700	391953100	29700	29650	29700	29650	479
345	20250204	142600	377727250	29650	29650	29650	29650	15
346	20250204	142500	377282500	29650	29650	29650	29650	173
347	20250204	142400	372153050	29650	29650	29650	29650	16
348	20250204	142300	371678650	29650	29650	29650	29650	31
349	20250204	142200	370759500	29650	29650	29650	29650	415
350	20250204	142100	358454750	29650	29650	29650	29650	169
351	20250204	142000	353443900	29650	29650	29650	29650	22
352	20250204	141900	352791600	29650	29650	29650	29650	15
353	20250204	141800	352346850	29700	29700	29700	29650	30
354	20250204	141700	351457200	29650	29650	29650	29650	24
355	20250204	141600	350745600	29700	29650	29700	29650	28
356	20250204	141500	349914950	29650	29650	29650	29650	0
357	20250204	141400	349914950	29650	29650	29650	29650	13
358	20250204	141300	349529500	29650	29700	29700	29650	27
359	20250204	141200	348728400	29650	29650	29650	29650	43
360	20250204	141100	347453450	29700	29700	29700	29650	16
361	20250204	141000	346978550	29700	29650	29700	29650	114
362	20250204	140900	343593450	29650	29650	29650	29650	19
363	20250204	140800	343030100	29650	29650	29650	29650	21
364	20250204	140700	342407450	29650	29700	29700	29650	606
365	20250204	140600	324410050	29750	29750	29750	29750	210
366	20250204	140500	318162550	29750	29750	29750	29750	0
367	20250204	140400	318162550	29750	29750	29750	29750	0
368	20250204	140300	318162550	29750	29750	29750	29750	102
369	20250204	140200	315128050	29750	29750	29750	29750	0
370	20250204	140100	315128050	29750	29700	29750	29700	53
371	20250204	140000	313551700	29750	29750	29750	29750	128
372	20250204	135900	309743700	29750	29750	29750	29750	308
373	20250204	135800	300580700	29800	29800	29800	29800	0
374	20250204	135700	300580700	29800	29750	29800	29750	309
375	20250204	135600	291385450	29750	29800	29800	29750	9
376	20250204	135500	291117650	29750	29750	29750	29750	109
377	20250204	135400	287874900	29700	29700	29700	29700	22
378	20250204	135300	287221500	29700	29750	29750	29700	155
379	20250204	135200	282610700	29750	29750	29750	29750	299
380	20250204	135100	273715450	29750	29750	29750	29750	7
381	20250204	135000	273507200	29750	29750	29750	29750	23
382	20250204	134900	272822950	29800	29750	29800	29750	11
383	20250204	134800	272495550	29750	29750	29750	29750	14
384	20250204	134700	272079050	29750	29750	29750	29750	16
385	20250204	134600	271603050	29800	29800	29800	29800	70
386	20250204	134500	269517050	29750	29750	29750	29750	15
387	20250204	134400	269070800	29750	29800	29800	29750	23
388	20250204	134300	268386400	29800	29800	29800	29800	14
389	20250204	134200	267969200	29800	29800	29800	29800	41
390	20250204	134100	266747400	29800	29800	29800	29800	0
391	20250204	134000	266747400	29800	29800	29800	29800	9
392	20250204	133900	266479200	29800	29800	29800	29800	6
393	20250204	133800	266300400	29800	29750	29800	29750	155
394	20250204	133700	261682850	29750	29750	29800	29750	26
395	20250204	133600	260909300	29750	29800	29800	29750	65
396	20250204	133500	258975500	29750	29750	29750	29750	0
397	20250204	133400	258975500	29750	29750	29800	29750	48
398	20250204	133300	257546550	29750	29750	29750	29750	15
399	20250204	133200	257100300	29750	29800	29800	29750	53
400	20250204	133100	255521900	29750	29750	29750	29750	0
401	20250204	133000	255521900	29750	29750	29750	29750	29
402	20250204	132900	254659150	29750	29800	29800	29750	26
403	20250204	132800	253884700	29800	29750	29800	29750	58
404	20250204	132700	252157500	29750	29750	29750	29750	35
405	20250204	132600	251116250	29800	29800	29800	29800	19
406	20250204	132500	250550050	29750	29750	29750	29750	20
407	20250204	132400	249955050	29800	29750	29800	29750	70
408	20250204	132300	247872500	29750	29750	29800	29750	36
409	20250204	132200	246800550	29750	29800	29800	29750	188
410	20250204	132100	241207500	29800	29800	29800	29800	60
411	20250204	132000	239419500	29800	29800	29800	29800	17
412	20250204	131900	238912900	29800	29800	29800	29800	139
413	20250204	131800	234770700	29800	29800	29800	29800	19
414	20250204	131700	234204500	29750	29750	29750	29750	32
415	20250204	131600	233252500	29800	29800	29800	29800	63
416	20250204	131500	231375100	29750	29750	29750	29750	33
417	20250204	131400	230393350	29750	29750	29750	29750	9
418	20250204	131300	230125600	29750	29750	29750	29750	14
419	20250204	131200	229709100	29800	29800	29800	29750	89
420	20250204	131100	227057300	29800	29800	29800	29800	14
421	20250204	131000	226640100	29800	29800	29800	29800	48
422	20250204	130900	225209700	29800	29800	29800	29800	0
423	20250204	130800	225209700	29800	29800	29800	29800	56
424	20250204	130700	223540900	29800	29800	29800	29800	22
425	20250204	130600	222885300	29800	29800	29800	29800	0
426	20250204	130500	222885300	29800	29800	29800	29800	19
427	20250204	130400	222319100	29800	29800	29800	29800	23
428	20250204	130300	221633700	29800	29800	29800	29800	22
429	20250204	130200	220978100	29800	29800	29800	29800	13
430	20250204	130100	220590700	29800	29800	29800	29800	0
431	20250204	130000	220590700	29800	29850	29850	29800	23
432	20250204	125900	219904950	29850	29850	29850	29800	30
433	20250204	125800	219010150	29800	29800	29800	29800	201
434	20250204	125700	213020350	29800	29800	29800	29800	22
435	20250204	125600	212364750	29800	29800	29800	29800	14
436	20250204	125500	211947550	29800	29800	29800	29800	6
437	20250204	125400	211768750	29800	29800	29800	29800	23
438	20250204	125300	211083350	29800	29800	29800	29800	8
439	20250204	125200	210844950	29800	29800	29800	29800	13
440	20250204	125100	210457550	29850	29800	29850	29800	31
441	20250204	125000	209533250	29850	29850	29850	29850	51
442	20250204	124900	208010900	29850	29850	29850	29850	0
443	20250204	124800	208010900	29850	29850	29850	29850	8
444	20250204	124700	207772100	29850	29850	29850	29850	23
445	20250204	124600	207085550	29850	29850	29850	29850	19
446	20250204	124500	206518400	29850	29850	29850	29850	14
447	20250204	124400	206100500	29850	29850	29850	29850	22
448	20250204	124300	205443800	29850	29850	29850	29850	6
449	20250204	124200	205264700	29850	29850	29850	29850	0
450	20250204	124100	205264700	29850	29850	29850	29850	7
451	20250204	124000	205055750	29850	29850	29850	29800	166
452	20250204	123900	200101100	29850	29850	29850	29850	0
453	20250204	123800	200101100	29850	29850	29850	29850	21
454	20250204	123700	199474250	29850	29850	29850	29850	9
455	20250204	123600	199205600	29850	29850	29850	29850	35
456	20250204	123500	198160850	29850	29850	29850	29850	0
457	20250204	123400	198160850	29850	29850	29850	29850	17
458	20250204	123300	197653400	29900	29900	29900	29900	10
459	20250204	123200	197354400	29850	29850	29850	29850	0
460	20250204	123100	197354400	29850	29850	29850	29850	6
461	20250204	123000	197175300	29850	29850	29850	29850	9
462	20250204	122900	196906650	29850	29850	29850	29850	7
463	20250204	122800	196697700	29850	29850	29850	29850	1
464	20250204	122700	196667850	29850	29850	29850	29850	9
465	20250204	122600	196399200	29850	29900	29900	29850	11
466	20250204	122500	196070600	29850	29900	29900	29850	20
467	20250204	122400	195473350	29850	29850	29850	29850	18
468	20250204	122300	194936050	29850	29850	29850	29850	0
469	20250204	122200	194936050	29850	29850	29850	29850	2
470	20250204	122100	194876350	29850	29850	29850	29850	23
471	20250204	122000	194189800	29850	29850	29850	29850	9
472	20250204	121900	193921150	29850	29850	29850	29850	23
473	20250204	121800	193234600	29850	29850	29850	29850	0
474	20250204	121700	193234600	29850	29850	29850	29850	16
475	20250204	121600	192757000	29850	29850	29850	29850	0
476	20250204	121500	192757000	29850	29850	29850	29850	0
477	20250204	121400	192757000	29850	29900	29900	29850	19
478	20250204	121300	192189650	29850	29850	29850	29850	0
479	20250204	121200	192189650	29850	29850	29850	29850	108
480	20250204	121100	188965850	29850	29850	29850	29850	12
481	20250204	121000	188607650	29850	29850	29850	29850	70
482	20250204	120900	186518150	29850	29850	29850	29850	24
483	20250204	120800	185801750	29850	29850	29850	29850	0
484	20250204	120700	185801750	29850	29850	29900	29850	19
485	20250204	120600	185234500	29850	29850	29850	29850	0
486	20250204	120500	185234500	29850	29850	29850	29850	0
487	20250204	120400	185234500	29850	29850	29850	29850	15
488	20250204	120300	184786750	29850	29850	29850	29850	0
489	20250204	120200	184786750	29850	29850	29850	29850	14
490	20250204	120100	184368850	29900	29850	29900	29850	11
491	20250204	120000	184040400	29850	29850	29850	29850	0
492	20250204	115900	184040400	29850	29850	29900	29850	26
493	20250204	115800	183264150	29850	29850	29850	29850	0
494	20250204	115700	183264150	29850	29850	29850	29850	17
495	20250204	115600	182756700	29850	29850	29850	29850	0
496	20250204	115500	182756700	29850	29850	29850	29850	31
497	20250204	115400	181831350	29850	29850	29850	29850	12
498	20250204	115300	181473150	29850	29850	29850	29850	0
499	20250204	115200	181473150	29850	29850	29850	29850	7
500	20250204	115100	181264200	29850	29850	29850	29850	9
501	20250204	115000	180995550	29900	29850	29900	29850	37
502	20250204	114900	179889600	29850	29850	29850	29850	7
503	20250204	114800	179680650	29900	29900	29900	29900	1
504	20250204	114700	179650750	29850	29850	29850	29850	15
505	20250204	114600	179203000	29850	29850	29850	29850	0
506	20250204	114500	179203000	29850	29850	29850	29850	8
507	20250204	114400	178964200	29850	29850	29850	29850	8
508	20250204	114300	178725400	29850	29850	29850	29850	0
509	20250204	114200	178725400	29850	29850	29850	29850	13
510	20250204	114100	178337350	29850	29850	29850	29850	10
511	20250204	114000	178038850	29850	29850	29850	29850	5
512	20250204	113900	177889600	29850	29850	29850	29850	0
513	20250204	113800	177889600	29850	29850	29850	29850	6
514	20250204	113700	177710500	29850	29850	29850	29850	9
515	20250204	113600	177441850	29850	29850	29850	29850	0
516	20250204	113500	177441850	29850	29850	29850	29850	5
517	20250204	113400	177292600	29850	29850	29850	29850	33
518	20250204	113300	176307550	29850	29850	29850	29850	6
519	20250204	113200	176128450	29850	29850	29850	29850	0
520	20250204	113100	176128450	29850	29850	29850	29850	9
521	20250204	113000	175859800	29850	29850	29850	29850	6
522	20250204	112900	175680700	29850	29850	29850	29850	16
523	20250204	112800	175203100	29850	29850	29850	29850	6
524	20250204	112700	175024000	29850	29850	29850	29850	17
525	20250204	112600	174516550	29850	29850	29850	29850	0
526	20250204	112500	174516550	29850	29850	29850	29850	22
527	20250204	112400	173859850	29850	29850	29850	29850	9
528	20250204	112300	173591200	29850	29850	29850	29850	5
529	20250204	112200	173441950	29850	29850	29850	29850	0
530	20250204	112100	173441950	29850	29850	29850	29850	39
531	20250204	112000	172277800	29850	29850	29850	29850	0
532	20250204	111900	172277800	29850	29850	29850	29850	0
533	20250204	111800	172277800	29850	29850	29850	29850	22
534	20250204	111700	171621100	29850	29850	29850	29850	9
535	20250204	111600	171352450	29850	29850	29850	29850	7
536	20250204	111500	171143500	29850	29850	29850	29850	15
537	20250204	111400	170695750	29850	29850	29850	29850	9
538	20250204	111300	170427100	29850	29850	29850	29850	6
539	20250204	111200	170248000	29850	29900	29900	29850	51
540	20250204	111100	168723150	29850	29850	29850	29850	16
541	20250204	111000	168245550	29850	29850	29850	29850	15
542	20250204	110900	167797800	29850	29850	29850	29850	28
543	20250204	110800	166962000	29850	29850	29850	29850	7
544	20250204	110700	166753050	29850	29850	29850	29850	9
545	20250204	110600	166484400	29850	29850	29850	29850	22
546	20250204	110500	165827700	29850	29850	29850	29850	0
547	20250204	110400	165827700	29850	29850	29850	29850	15
548	20250204	110300	165379950	29850	29850	29850	29850	0
549	20250204	110200	165379950	29850	29850	29850	29850	23
550	20250204	110100	164693400	29850	29850	29850	29850	20
551	20250204	110000	164096400	29850	29900	29900	29850	17
552	20250204	105900	163588900	29850	29850	29850	29850	8
553	20250204	105800	163350100	29850	29850	29850	29850	0
554	20250204	105700	163350100	29850	29850	29850	29850	9
555	20250204	105600	163081450	29850	29850	29850	29850	6
556	20250204	105500	162902350	29850	29850	29850	29850	1
557	20250204	105400	162872500	29850	29850	29850	29850	15
558	20250204	105300	162424750	29900	29850	29900	29850	2
559	20250204	105200	162365000	29850	29850	29850	29850	0
560	20250204	105100	162365000	29850	29850	29850	29850	38
561	20250204	105000	161230700	29850	29850	29850	29850	28
562	20250204	104900	160394900	29850	29850	29850	29850	34
563	20250204	104800	159380000	29850	29850	29850	29850	48
564	20250204	104700	157947200	29850	29850	29850	29850	56
565	20250204	104600	156275600	29850	29850	29850	29850	0
566	20250204	104500	156275600	29850	29850	29850	29850	0
567	20250204	104400	156275600	29850	29850	29850	29850	14
568	20250204	104300	155857700	29900	29900	29900	29900	1
569	20250204	104200	155827800	29900	29850	29900	29850	106
570	20250204	104100	152658700	29850	29850	29850	29850	24
571	20250204	104000	151942300	29850	29850	29850	29850	0
572	20250204	103900	151942300	29850	29850	29850	29850	5
573	20250204	103800	151793050	29850	29850	29850	29850	9
574	20250204	103700	151524400	29850	29850	29850	29850	6
575	20250204	103600	151345300	29900	29850	29900	29800	96
576	20250204	103500	148480600	29850	29850	29850	29850	100
577	20250204	103400	145495600	29850	29900	29900	29850	114
578	20250204	103300	142087700	29850	29850	29850	29850	0
579	20250204	103200	142087700	29850	29800	29850	29800	256
580	20250204	103100	134446400	29800	29800	29800	29800	9
581	20250204	103000	134178200	29800	29800	29800	29800	0
582	20250204	102900	134178200	29800	29850	29850	29800	32
583	20250204	102800	133224550	29800	29800	29800	29800	9
584	20250204	102700	132956350	29800	29800	29800	29800	7
585	20250204	102600	132747750	29800	29800	29800	29800	16
586	20250204	102500	132270950	29800	29800	29800	29800	50
587	20250204	102400	130780950	29800	29850	29850	29800	82
588	20250204	102300	128336200	29850	29850	29850	29850	100
589	20250204	102200	125351200	29850	29900	29900	29850	46
590	20250204	102100	123976150	29900	29900	29900	29900	9
591	20250204	102000	123707050	29950	29900	29950	29900	6
592	20250204	101900	123527600	29900	29900	29900	29900	11
593	20250204	101800	123198700	29900	29900	29900	29850	103
594	20250204	101700	120119450	29900	29850	29900	29850	32
595	20250204	101600	119163750	29850	29850	29850	29850	1
596	20250204	101500	119133900	29850	29850	29850	29850	7
597	20250204	101400	118924950	29850	29900	29900	29850	29
598	20250204	101300	118058300	29850	29850	29850	29850	16
599	20250204	101200	117580700	29850	29850	29850	29850	106
600	20250204	101100	114416600	29850	29850	29850	29850	39
601	20250204	101000	113252450	29850	29900	29900	29850	71
602	20250204	100900	111130600	29900	29900	29900	29900	0
603	20250204	100800	111130600	29900	29900	29900	29900	28
604	20250204	100700	110293400	29900	29900	29900	29900	5
605	20250204	100600	110143900	29900	29900	29900	29900	0
606	20250204	100500	110143900	29900	29900	29900	29900	46
607	20250204	100400	108768500	29900	29850	29900	29850	28
608	20250204	100300	107931800	29900	29850	29900	29850	11
609	20250204	100200	107603200	29850	29850	29850	29850	5
610	20250204	100100	107453950	29900	29900	29900	29900	26
611	20250204	100000	106676550	29900	29900	29900	29900	6
612	20250204	095900	106497150	29950	29950	29950	29950	5
613	20250204	095800	106347400	29900	29900	29900	29900	31
614	20250204	095700	105420500	29900	29950	29950	29900	102
615	20250204	095600	102370600	29950	29950	29950	29950	15
616	20250204	095500	101921350	29900	29900	29900	29900	5
617	20250204	095400	101771850	29900	29900	29900	29900	264
618	20250204	095300	93878250	29850	29850	29850	29850	141
619	20250204	095200	89669400	29850	29850	29850	29850	0
620	20250204	095100	89669400	29850	29850	29850	29850	14
621	20250204	095000	89251500	29900	29850	29900	29850	11
622	20250204	094900	88922750	29900	29850	29900	29850	21
623	20250204	094800	88295850	29850	29800	29850	29800	189
624	20250204	094700	82654650	29850	29850	29850	29850	56
625	20250204	094600	80983050	29800	29850	29850	29800	14
626	20250204	094500	80565500	29800	29800	29800	29800	0
627	20250204	094400	80565500	29800	29800	29850	29800	270
628	20250204	094300	72518250	29750	29800	29800	29750	6
629	20250204	094200	72339700	29750	29750	29750	29750	110
630	20250204	094100	69067200	29750	29800	29800	29750	32
631	20250204	094000	68114350	29800	29800	29800	29800	1
632	20250204	093900	68084550	29800	29800	29800	29800	1
633	20250204	093800	68054750	29750	29750	29750	29750	15
634	20250204	093700	67608500	29800	29750	29800	29750	27
635	20250204	093600	66805200	29750	29750	29750	29700	20
636	20250204	093500	66210500	29750	29750	29750	29750	9
637	20250204	093400	65942750	29700	29700	29700	29700	121
638	20250204	093300	62349050	29750	29800	29800	29750	113
639	20250204	093200	58987250	29700	29700	29800	29700	45
640	20250204	093100	57649600	29800	29700	29800	29650	76
641	20250204	093000	55393100	29650	29650	29650	29650	10
642	20250204	092900	55096600	29650	29750	29750	29650	22
643	20250204	092800	54443850	29700	29750	29750	29700	95
644	20250204	092700	51622300	29750	29750	29750	29750	0
645	20250204	092600	51622300	29750	29750	29750	29750	5
646	20250204	092500	51473550	29750	29750	29750	29750	278
647	20250204	092400	43203050	29700	29700	29700	29700	14
648	20250204	092300	42787250	29700	29700	29700	29700	0
649	20250204	092200	42787250	29700	29700	29700	29700	106
650	20250204	092100	39639050	29700	29750	29800	29700	89
651	20250204	092000	36992000	29750	29750	29750	29750	196
652	20250204	091900	31161000	29750	29800	29800	29750	41
653	20250204	091800	29939600	29800	29750	29800	29750	185
654	20250204	091700	24427050	29800	29750	29800	29700	22
655	20250204	091600	23773050	29800	29750	29800	29750	5
656	20250204	091500	23624250	29800	29750	29800	29700	73
657	20250204	091400	21455950	29700	29800	29800	29700	54
658	20250204	091300	19849100	29800	29800	29800	29800	64
659	20250204	091200	17941900	29800	29800	29800	29800	62
660	20250204	091100	16094300	29800	29800	29800	29800	0
661	20250204	091000	16094300	29800	29800	29800	29800	0
662	20250204	090900	16094300	29800	29800	29800	29800	101
663	20250204	090800	13084500	29800	29800	29800	29800	112
664	20250204	090700	9746900	29850	29800	29850	29800	169
665	20250204	090600	4703500	29800	29800	29800	29800	2
666	20250204	090500	4643900	29800	29800	29800	29800	51
667	20250204	090400	3124100	29800	29800	29800	29750	5
668	20250204	090300	2975150	29800	29800	29800	29800	5
669	20250204	090200	2826150	29750	29750	29750	29750	11
670	20250204	090100	2498900	29750	29750	29750	29750	40
671	20250204	090000	1308900	29750	29750	29750	29650	44