KissMeData/281820/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205600	950409350	29200	29200	29200	29200	1010
3	20250204	205500	950409350	29200	29200	29200	29200	0
4	20250204	205400	950409350	29200	29200	29200	29200	0
5	20250204	205300	950409350	29200	29200	29200	29200	0
6	20250204	205200	950409350	29200	29200	29200	29200	0
7	20250204	205100	950409350	29200	29200	29200	29200	0
8	20250204	205000	950409350	29200	29200	29200	29200	0
9	20250204	204900	950409350	29200	29200	29200	29200	0
10	20250204	204800	950409350	29200	29200	29200	29200	0
11	20250204	204700	950409350	29200	29200	29200	29200	0
12	20250204	204600	950409350	29200	29200	29200	29200	0
13	20250204	204500	950409350	29200	29200	29200	29200	0
14	20250204	204400	950409350	29200	29200	29200	29200	0
15	20250204	204300	950409350	29200	29200	29200	29200	0
16	20250204	204200	950409350	29200	29200	29200	29200	0
17	20250204	204100	950409350	29200	29200	29200	29200	0
18	20250204	204000	950409350	29200	29200	29200	29200	0
19	20250204	203900	950409350	29200	29200	29200	29200	0
20	20250204	203800	950409350	29200	29200	29200	29200	0
21	20250204	203700	950409350	29200	29200	29200	29200	0
22	20250204	203600	950409350	29200	29200	29200	29200	0
23	20250204	203500	950409350	29200	29200	29200	29200	0
24	20250204	203400	950409350	29200	29200	29200	29200	0
25	20250204	203300	950409350	29200	29200	29200	29200	0
26	20250204	203200	950409350	29200	29200	29200	29200	0
27	20250204	203100	950409350	29200	29200	29200	29200	0
28	20250204	203000	950409350	29200	29200	29200	29200	0
29	20250204	202900	950409350	29200	29200	29200	29200	0
30	20250204	202800	950409350	29200	29200	29200	29200	0
31	20250204	202700	950409350	29200	29200	29200	29200	0
32	20250204	202600	950409350	29200	29200	29200	29200	1010
33	20250204	202500	950409350	29200	29200	29200	29200	0
34	20250204	202400	950409350	29200	29200	29200	29200	0
35	20250204	202300	950409350	29200	29200	29200	29200	0
36	20250204	202200	950409350	29200	29200	29200	29200	0
37	20250204	202100	950409350	29200	29200	29200	29200	0
38	20250204	202000	950409350	29200	29200	29200	29200	0
39	20250204	201900	950409350	29200	29200	29200	29200	0
40	20250204	201800	950409350	29200	29200	29200	29200	0
41	20250204	201700	950409350	29200	29200	29200	29200	0
42	20250204	201600	950409350	29200	29200	29200	29200	0
43	20250204	201500	950409350	29200	29200	29200	29200	0
44	20250204	201400	950409350	29200	29200	29200	29200	0
45	20250204	201300	950409350	29200	29200	29200	29200	0
46	20250204	201200	950409350	29200	29200	29200	29200	0
47	20250204	201100	950409350	29200	29200	29200	29200	0
48	20250204	201000	950409350	29200	29200	29200	29200	0
49	20250204	200900	950409350	29200	29200	29200	29200	0
50	20250204	200800	950409350	29200	29200	29200	29200	0
51	20250204	200700	950409350	29200	29200	29200	29200	0
52	20250204	200600	950409350	29200	29200	29200	29200	0
53	20250204	200500	950409350	29200	29200	29200	29200	0
54	20250204	200400	950409350	29200	29200	29200	29200	0
55	20250204	200300	950409350	29200	29200	29200	29200	0
56	20250204	200200	950409350	29200	29200	29200	29200	0
57	20250204	200100	950409350	29200	29200	29200	29200	0
58	20250204	200000	950409350	29200	29200	29200	29200	0
59	20250204	195900	950409350	29200	29200	29200	29200	0
60	20250204	195800	950409350	29200	29200	29200	29200	0
61	20250204	195700	950409350	29200	29200	29200	29200	0
62	20250204	195600	950409350	29200	29200	29200	29200	1010
63	20250204	195500	950409350	29200	29200	29200	29200	0
64	20250204	195400	950409350	29200	29200	29200	29200	0
65	20250204	195300	950409350	29200	29200	29200	29200	0
66	20250204	195200	950409350	29200	29200	29200	29200	0
67	20250204	195100	950409350	29200	29200	29200	29200	0
68	20250204	195000	950409350	29200	29200	29200	29200	0
69	20250204	194900	950409350	29200	29200	29200	29200	0
70	20250204	194800	950409350	29200	29200	29200	29200	0
71	20250204	194700	950409350	29200	29200	29200	29200	0
72	20250204	194600	950409350	29200	29200	29200	29200	0
73	20250204	194500	950409350	29200	29200	29200	29200	0
74	20250204	194400	950409350	29200	29200	29200	29200	0
75	20250204	194300	950409350	29200	29200	29200	29200	0
76	20250204	194200	950409350	29200	29200	29200	29200	0
77	20250204	194100	950409350	29200	29200	29200	29200	0
78	20250204	194000	950409350	29200	29200	29200	29200	0
79	20250204	193900	950409350	29200	29200	29200	29200	0
80	20250204	193800	950409350	29200	29200	29200	29200	0
81	20250204	193700	950409350	29200	29200	29200	29200	0
82	20250204	193600	950409350	29200	29200	29200	29200	0
83	20250204	193500	950409350	29200	29200	29200	29200	0
84	20250204	193400	950409350	29200	29200	29200	29200	0
85	20250204	193300	950409350	29200	29200	29200	29200	0
86	20250204	193200	950409350	29200	29200	29200	29200	0
87	20250204	193100	950409350	29200	29200	29200	29200	0
88	20250204	193000	950409350	29200	29200	29200	29200	0
89	20250204	192900	950409350	29200	29200	29200	29200	0
90	20250204	192800	950409350	29200	29200	29200	29200	0
91	20250204	192700	950409350	29200	29200	29200	29200	0
92	20250204	192600	950409350	29200	29200	29200	29200	1010
93	20250204	192500	950409350	29200	29200	29200	29200	0
94	20250204	192400	950409350	29200	29200	29200	29200	0
95	20250204	192300	950409350	29200	29200	29200	29200	0
96	20250204	192200	950409350	29200	29200	29200	29200	0
97	20250204	192100	950409350	29200	29200	29200	29200	0
98	20250204	192000	950409350	29200	29200	29200	29200	0
99	20250204	191900	950409350	29200	29200	29200	29200	0
100	20250204	191800	950409350	29200	29200	29200	29200	0
101	20250204	191700	950409350	29200	29200	29200	29200	0
102	20250204	191600	950409350	29200	29200	29200	29200	0
103	20250204	191500	950409350	29200	29200	29200	29200	0
104	20250204	191400	950409350	29200	29200	29200	29200	0
105	20250204	191300	950409350	29200	29200	29200	29200	0
106	20250204	191200	950409350	29200	29200	29200	29200	0
107	20250204	191100	950409350	29200	29200	29200	29200	0
108	20250204	191000	950409350	29200	29200	29200	29200	0
109	20250204	190900	950409350	29200	29200	29200	29200	0
110	20250204	190800	950409350	29200	29200	29200	29200	0
111	20250204	190700	950409350	29200	29200	29200	29200	0
112	20250204	190600	950409350	29200	29200	29200	29200	0
113	20250204	190500	950409350	29200	29200	29200	29200	0
114	20250204	190400	950409350	29200	29200	29200	29200	0
115	20250204	190300	950409350	29200	29200	29200	29200	0
116	20250204	190200	950409350	29200	29200	29200	29200	0
117	20250204	190100	950409350	29200	29200	29200	29200	0
118	20250204	190000	950409350	29200	29200	29200	29200	0
119	20250204	185900	950409350	29200	29200	29200	29200	0
120	20250204	185800	950409350	29200	29200	29200	29200	0
121	20250204	185700	950409350	29200	29200	29200	29200	0
122	20250204	185600	950409350	29200	29200	29200	29200	1010
123	20250204	185500	950409350	29200	29200	29200	29200	0
124	20250204	185400	950409350	29200	29200	29200	29200	0
125	20250204	185300	950409350	29200	29200	29200	29200	0
126	20250204	185200	950409350	29200	29200	29200	29200	0
127	20250204	185100	950409350	29200	29200	29200	29200	0
128	20250204	185000	950409350	29200	29200	29200	29200	0
129	20250204	184900	950409350	29200	29200	29200	29200	0
130	20250204	184800	950409350	29200	29200	29200	29200	0
131	20250204	184700	950409350	29200	29200	29200	29200	0
132	20250204	184600	950409350	29200	29200	29200	29200	0
133	20250204	184500	950409350	29200	29200	29200	29200	0
134	20250204	184400	950409350	29200	29200	29200	29200	0
135	20250204	184300	950409350	29200	29200	29200	29200	0
136	20250204	184200	950409350	29200	29200	29200	29200	0
137	20250204	184100	950409350	29200	29200	29200	29200	0
138	20250204	184000	950409350	29200	29200	29200	29200	0
139	20250204	183900	950409350	29200	29200	29200	29200	0
140	20250204	183800	950409350	29200	29200	29200	29200	0
141	20250204	183700	950409350	29200	29200	29200	29200	0
142	20250204	183600	950409350	29200	29200	29200	29200	0
143	20250204	183500	950409350	29200	29200	29200	29200	0
144	20250204	183400	950409350	29200	29200	29200	29200	0
145	20250204	183300	950409350	29200	29200	29200	29200	0
146	20250204	183200	950409350	29200	29200	29200	29200	0
147	20250204	183100	950409350	29200	29200	29200	29200	0
148	20250204	183000	950409350	29200	29200	29200	29200	0
149	20250204	182900	950409350	29200	29200	29200	29200	0
150	20250204	182800	950409350	29200	29200	29200	29200	0
151	20250204	182700	950409350	29200	29200	29200	29200	0
152	20250204	182600	950409350	29200	29200	29200	29200	1010
153	20250204	182500	950409350	29200	29200	29200	29200	0
154	20250204	182400	950409350	29200	29200	29200	29200	0
155	20250204	182300	950409350	29200	29200	29200	29200	0
156	20250204	182200	950409350	29200	29200	29200	29200	0
157	20250204	182100	950409350	29200	29200	29200	29200	0
158	20250204	182000	950409350	29200	29200	29200	29200	0
159	20250204	181900	950409350	29200	29200	29200	29200	0
160	20250204	181800	950409350	29200	29200	29200	29200	0
161	20250204	181700	950409350	29200	29200	29200	29200	0
162	20250204	181600	950409350	29200	29200	29200	29200	0
163	20250204	181500	950409350	29200	29200	29200	29200	0
164	20250204	181400	950409350	29200	29200	29200	29200	0
165	20250204	181300	950409350	29200	29200	29200	29200	0
166	20250204	181200	950409350	29200	29200	29200	29200	0
167	20250204	181100	950409350	29200	29200	29200	29200	0
168	20250204	181000	950409350	29200	29200	29200	29200	0
169	20250204	180900	950409350	29200	29200	29200	29200	0
170	20250204	180800	950409350	29200	29200	29200	29200	0
171	20250204	180700	950409350	29200	29200	29200	29200	0
172	20250204	180600	950409350	29200	29200	29200	29200	0
173	20250204	180500	950409350	29200	29200	29200	29200	0
174	20250204	180400	950409350	29200	29200	29200	29200	0
175	20250204	180300	950409350	29200	29200	29200	29200	0
176	20250204	180200	950409350	29200	29200	29200	29200	0
177	20250204	180100	950409350	29200	29200	29200	29200	0
178	20250204	180000	950409350	29200	29200	29200	29200	0
179	20250204	175900	950409350	29200	29200	29200	29200	0
180	20250204	175800	950409350	29200	29200	29200	29200	0
181	20250204	175700	950409350	29200	29200	29200	29200	0
182	20250204	175600	950409350	29200	29200	29200	29200	1010
183	20250204	175500	950409350	29200	29200	29200	29200	0
184	20250204	175400	950409350	29200	29200	29200	29200	0
185	20250204	175300	950409350	29200	29200	29200	29200	0
186	20250204	175200	950409350	29200	29200	29200	29200	0
187	20250204	175100	950409350	29200	29200	29200	29200	0
188	20250204	175000	950409350	29200	29200	29200	29200	0
189	20250204	174900	950409350	29200	29200	29200	29200	0
190	20250204	174800	950409350	29200	29200	29200	29200	0
191	20250204	174700	950409350	29200	29200	29200	29200	0
192	20250204	174600	950409350	29200	29200	29200	29200	0
193	20250204	174500	950409350	29200	29200	29200	29200	0
194	20250204	174400	950409350	29200	29200	29200	29200	0
195	20250204	174300	950409350	29200	29200	29200	29200	0
196	20250204	174200	950409350	29200	29200	29200	29200	0
197	20250204	174100	950409350	29200	29200	29200	29200	0
198	20250204	174000	950409350	29200	29200	29200	29200	0
199	20250204	173900	950409350	29200	29200	29200	29200	0
200	20250204	173800	950409350	29200	29200	29200	29200	0
201	20250204	173700	950409350	29200	29200	29200	29200	0
202	20250204	173600	950409350	29200	29200	29200	29200	0
203	20250204	173500	950409350	29200	29200	29200	29200	0
204	20250204	173400	950409350	29200	29200	29200	29200	0
205	20250204	173300	950409350	29200	29200	29200	29200	0
206	20250204	173200	950409350	29200	29200	29200	29200	0
207	20250204	173100	950409350	29200	29200	29200	29200	0
208	20250204	173000	950409350	29200	29200	29200	29200	0
209	20250204	172900	950409350	29200	29200	29200	29200	0
210	20250204	172800	950409350	29200	29200	29200	29200	0
211	20250204	172700	950409350	29200	29200	29200	29200	0
212	20250204	172600	950409350	29200	29200	29200	29200	1010
213	20250204	172500	950409350	29200	29200	29200	29200	0
214	20250204	172400	950409350	29200	29200	29200	29200	0
215	20250204	172300	950409350	29200	29200	29200	29200	0
216	20250204	172200	950409350	29200	29200	29200	29200	0
217	20250204	172100	950409350	29200	29200	29200	29200	0
218	20250204	172000	950409350	29200	29200	29200	29200	0
219	20250204	171900	950409350	29200	29200	29200	29200	0
220	20250204	171800	950409350	29200	29200	29200	29200	0
221	20250204	171700	950409350	29200	29200	29200	29200	0
222	20250204	171600	950409350	29200	29200	29200	29200	0
223	20250204	171500	950409350	29200	29200	29200	29200	0
224	20250204	171400	950409350	29200	29200	29200	29200	0
225	20250204	171300	950409350	29200	29200	29200	29200	0
226	20250204	171200	950409350	29200	29200	29200	29200	0
227	20250204	171100	950409350	29200	29200	29200	29200	0
228	20250204	171000	950409350	29200	29200	29200	29200	0
229	20250204	170900	950409350	29200	29200	29200	29200	0
230	20250204	170800	950409350	29200	29200	29200	29200	0
231	20250204	170700	950409350	29200	29200	29200	29200	0
232	20250204	170600	950409350	29200	29200	29200	29200	0
233	20250204	170500	950409350	29200	29200	29200	29200	0
234	20250204	170400	950409350	29200	29200	29200	29200	0
235	20250204	170300	950409350	29200	29200	29200	29200	0
236	20250204	170200	950409350	29200	29200	29200	29200	0
237	20250204	170100	950409350	29200	29200	29200	29200	0
238	20250204	170000	950409350	29200	29200	29200	29200	0
239	20250204	165900	950409350	29200	29200	29200	29200	0
240	20250204	165800	950409350	29200	29200	29200	29200	0
241	20250204	165700	950409350	29200	29200	29200	29200	0
242	20250204	165600	950409350	29200	29200	29200	29200	1010
243	20250204	165500	950409350	29200	29200	29200	29200	0
244	20250204	165400	950409350	29200	29200	29200	29200	0
245	20250204	165300	950409350	29200	29200	29200	29200	0
246	20250204	165200	950409350	29200	29200	29200	29200	0
247	20250204	165100	950409350	29200	29200	29200	29200	0
248	20250204	165000	950409350	29200	29200	29200	29200	0
249	20250204	164900	950409350	29200	29200	29200	29200	0
250	20250204	164800	950409350	29200	29200	29200	29200	0
251	20250204	164700	950409350	29200	29200	29200	29200	0
252	20250204	164600	950409350	29200	29200	29200	29200	0
253	20250204	164500	950409350	29200	29200	29200	29200	0
254	20250204	164400	950409350	29200	29200	29200	29200	0
255	20250204	164300	950409350	29200	29200	29200	29200	0
256	20250204	164200	950409350	29200	29200	29200	29200	0
257	20250204	164100	950409350	29200	29200	29200	29200	0
258	20250204	164000	950409350	29200	29200	29200	29200	0
259	20250204	163900	950409350	29200	29200	29200	29200	0
260	20250204	163800	950409350	29200	29200	29200	29200	0
261	20250204	163700	950409350	29200	29200	29200	29200	0
262	20250204	163600	950409350	29200	29200	29200	29200	0
263	20250204	163500	950409350	29200	29200	29200	29200	0
264	20250204	163400	950409350	29200	29200	29200	29200	0
265	20250204	163300	950409350	29200	29200	29200	29200	0
266	20250204	163200	950409350	29200	29200	29200	29200	0
267	20250204	163100	950409350	29200	29200	29200	29200	0
268	20250204	163000	950409350	29200	29200	29200	29200	0
269	20250204	162900	950409350	29200	29200	29200	29200	0
270	20250204	162800	950409350	29200	29200	29200	29200	0
271	20250204	162700	950409350	29200	29200	29200	29200	0
272	20250204	162600	950409350	29200	29200	29200	29200	1010
273	20250204	162500	950409350	29200	29200	29200	29200	0
274	20250204	162400	950409350	29200	29200	29200	29200	0
275	20250204	162300	950409350	29200	29200	29200	29200	0
276	20250204	162200	950409350	29200	29200	29200	29200	0
277	20250204	162100	950409350	29200	29200	29200	29200	0
278	20250204	162000	950409350	29200	29200	29200	29200	0
279	20250204	161900	950409350	29200	29200	29200	29200	0
280	20250204	161800	950409350	29200	29200	29200	29200	0
281	20250204	161700	950409350	29200	29200	29200	29200	0
282	20250204	161600	950409350	29200	29200	29200	29200	0
283	20250204	161500	950409350	29200	29200	29200	29200	0
284	20250204	161400	950409350	29200	29200	29200	29200	0
285	20250204	161300	950409350	29200	29200	29200	29200	0
286	20250204	161200	950409350	29200	29200	29200	29200	0
287	20250204	161100	950409350	29200	29200	29200	29200	0
288	20250204	161000	950409350	29200	29200	29200	29200	0
289	20250204	160900	950409350	29200	29200	29200	29200	0
290	20250204	160800	950409350	29200	29200	29200	29200	0
291	20250204	160700	950409350	29200	29200	29200	29200	0
292	20250204	160600	950409350	29200	29200	29200	29200	0
293	20250204	160500	950409350	29200	29200	29200	29200	0
294	20250204	160400	950409350	29200	29200	29200	29200	0
295	20250204	160300	950409350	29200	29200	29200	29200	0
296	20250204	160200	950409350	29200	29200	29200	29200	0
297	20250204	160100	950409350	29200	29200	29200	29200	0
298	20250204	160000	950409350	29200	29200	29200	29200	0
299	20250204	155900	950409350	29200	29200	29200	29200	0
300	20250204	155800	950409350	29200	29200	29200	29200	0
301	20250204	155700	950409350	29200	29200	29200	29200	0
302	20250204	155600	950409350	29200	29200	29200	29200	1010
303	20250204	155500	950409350	29200	29200	29200	29200	0
304	20250204	155400	950409350	29200	29200	29200	29200	0
305	20250204	155300	950409350	29200	29200	29200	29200	0
306	20250204	155200	950409350	29200	29200	29200	29200	0
307	20250204	155100	950409350	29200	29200	29200	29200	0
308	20250204	155000	950409350	29200	29200	29200	29200	0
309	20250204	154900	950409350	29200	29200	29200	29200	0
310	20250204	154800	950409350	29200	29200	29200	29200	0
311	20250204	154700	950409350	29200	29200	29200	29200	0
312	20250204	154600	950409350	29200	29200	29200	29200	0
313	20250204	154500	950409350	29200	29200	29200	29200	0
314	20250204	154400	950409350	29200	29200	29200	29200	0
315	20250204	154300	950409350	29200	29200	29200	29200	0
316	20250204	154200	950409350	29200	29200	29200	29200	0
317	20250204	154100	950409350	29200	29200	29200	29200	0
318	20250204	154000	950409350	29200	29200	29200	29200	0
319	20250204	153900	950409350	29200	29200	29200	29200	0
320	20250204	153800	950409350	29200	29200	29200	29200	0
321	20250204	153700	950409350	29200	29200	29200	29200	0
322	20250204	153600	950409350	29200	29200	29200	29200	0
323	20250204	153500	950409350	29200	29200	29200	29200	0
324	20250204	153400	950409350	29200	29200	29200	29200	0
325	20250204	153300	950409350	29200	29200	29200	29200	0
326	20250204	153200	950409350	29200	29200	29200	29200	0
327	20250204	153100	950409350	29200	29200	29200	29200	0
328	20250204	153000	950409350	29200	29200	29200	29200	1010
329	20250204	152900	920917350	29250	29250	29250	29250	0
330	20250204	152800	920917350	29250	29250	29250	29250	0
331	20250204	152700	920917350	29250	29250	29250	29250	0
332	20250204	152600	920917350	29250	29250	29250	29250	0
333	20250204	152500	920917350	29250	29250	29250	29250	0
334	20250204	152400	920917350	29250	29250	29250	29250	0
335	20250204	152300	920917350	29250	29250	29250	29250	0
336	20250204	152200	920917350	29250	29250	29250	29250	0
337	20250204	152100	920917350	29250	29250	29250	29250	0
338	20250204	152000	920917350	29250	29250	29250	29250	0
339	20250204	151900	920917350	29250	29200	29250	29150	83
340	20250204	151800	918492150	29200	29200	29200	29200	24
341	20250204	151700	917791350	29200	29200	29200	29150	109
342	20250204	151600	914609600	29300	29150	29300	29000	1304
343	20250204	151500	876685950	29150	29250	29250	29150	153
344	20250204	151400	872218300	29250	29200	29250	29200	179
345	20250204	151300	866990000	29150	29150	29200	29150	76
346	20250204	151200	864773350	29100	29100	29150	29100	45
347	20250204	151100	863463100	29150	29150	29200	29100	51
348	20250204	151000	861975850	29150	29100	29150	29100	149
349	20250204	150900	857634500	29100	29100	29100	29100	12
350	20250204	150800	857285300	29100	29150	29150	29100	51
351	20250204	150700	855800150	29100	29100	29100	29100	110
352	20250204	150600	852599150	29100	29100	29150	29100	51
353	20250204	150500	851114000	29100	29100	29100	29100	163
354	20250204	150400	846370700	29100	29150	29150	29100	537
355	20250204	150300	830743450	29100	29100	29100	29100	39
356	20250204	150200	829608550	29100	29100	29100	29100	10
357	20250204	150100	829317550	29150	29150	29150	29100	30
358	20250204	150000	828444050	29150	29150	29150	29150	18
359	20250204	145900	827919350	29150	29100	29150	29100	50
360	20250204	145800	826463350	29100	29100	29100	29100	30
361	20250204	145700	825590350	29100	29100	29100	29100	38
362	20250204	145600	824484550	29100	29150	29150	29100	182
363	20250204	145500	819180000	29150	29150	29200	29150	28
364	20250204	145400	818363750	29150	29150	29150	29150	50
365	20250204	145300	816906250	29200	29200	29200	29200	86
366	20250204	145200	814395050	29200	29200	29200	29150	76
367	20250204	145100	812176400	29150	29150	29200	29150	55
368	20250204	145000	810572000	29150	29100	29150	29100	95
369	20250204	144900	807803750	29100	29100	29150	29100	52
370	20250204	144800	806290200	29100	29150	29150	29100	83
371	20250204	144700	803873850	29100	29150	29150	29050	51
372	20250204	144600	802389800	29100	29100	29100	29100	35
373	20250204	144500	801371300	29100	29100	29100	29100	50
374	20250204	144400	799916300	29100	29100	29100	29050	269
375	20250204	144300	792088650	29050	29150	29150	29050	147
376	20250204	144200	787813350	29100	29100	29100	29100	50
377	20250204	144100	786358350	29100	29100	29100	29100	35
378	20250204	144000	785339850	29100	29100	29100	29100	82
379	20250204	143900	782953650	29100	29100	29100	29100	30
380	20250204	143800	782080650	29150	29100	29150	29100	53
381	20250204	143700	780536650	29100	29150	29150	29100	116
382	20250204	143600	777155550	29150	29150	29150	29150	56
383	20250204	143500	775523150	29150	29100	29150	29100	64
384	20250204	143400	773659500	29150	29100	29150	29100	72
385	20250204	143300	771562300	29100	29100	29100	29100	114
386	20250204	143200	768244900	29100	29100	29100	29100	62
387	20250204	143100	766440700	29100	29100	29100	29100	51
388	20250204	143000	764956600	29150	29100	29150	29100	126
389	20250204	142900	761285000	29150	29100	29150	29100	81
390	20250204	142800	758926900	29100	29100	29100	29100	27
391	20250204	142700	758141200	29100	29100	29150	29100	196
392	20250204	142600	752430200	29100	29100	29100	29100	64
393	20250204	142500	750567800	29150	29150	29150	29050	23
394	20250204	142400	749898150	29150	29100	29150	29050	933
395	20250204	142300	722749150	29050	29050	29050	29050	35
396	20250204	142200	721732400	29050	29050	29050	29050	43
397	20250204	142100	720483250	29050	29050	29050	29050	119
398	20250204	142000	717026300	29100	29050	29100	29050	238
399	20250204	141900	710107450	29050	29050	29050	29050	30
400	20250204	141800	709235950	29050	29050	29050	29050	14
401	20250204	141700	708829250	29100	29100	29100	29100	100
402	20250204	141600	705919250	29150	29100	29150	29100	39
403	20250204	141500	704783350	29150	29100	29150	29100	70
404	20250204	141400	702744350	29100	29150	29150	29100	11
405	20250204	141300	702424200	29050	29100	29150	29050	124
406	20250204	141200	698817400	29100	29100	29100	29100	260
407	20250204	141100	691251400	29100	29150	29150	29100	12
408	20250204	141000	690902100	29150	29150	29150	29100	80
409	20250204	140900	688571600	29150	29150	29200	29150	34
410	20250204	140800	687580450	29200	29200	29200	29150	74
411	20250204	140700	685421150	29200	29100	29200	29100	16
412	20250204	140600	684955150	29100	29100	29100	29100	40
413	20250204	140500	683791150	29150	29250	29250	29150	920
414	20250204	140400	656913300	29250	29300	29300	29250	840
415	20250204	140300	632301800	29300	29300	29300	29300	30
416	20250204	140200	631422800	29300	29300	29300	29300	50
417	20250204	140100	629957800	29300	29350	29350	29300	67
418	20250204	140000	627992850	29350	29350	29350	29350	10
419	20250204	135900	627699350	29350	29350	29350	29350	49
420	20250204	135800	626261200	29350	29350	29350	29350	30
421	20250204	135700	625380700	29350	29350	29350	29350	10
422	20250204	135600	625087200	29350	29350	29400	29350	362
423	20250204	135500	614461900	29350	29350	29350	29350	10
424	20250204	135400	614168400	29400	29400	29400	29400	95
425	20250204	135300	611375400	29400	29400	29400	29400	160
426	20250204	135200	606671400	29400	29450	29450	29400	89
427	20250204	135100	604051950	29400	29450	29450	29400	24
428	20250204	135000	603345650	29450	29450	29450	29450	37
429	20250204	134900	602256000	29450	29400	29450	29400	101
430	20250204	134800	599286550	29450	29450	29450	29450	0
431	20250204	134700	599286550	29450	29450	29450	29450	19
432	20250204	134600	598727000	29450	29450	29450	29450	147
433	20250204	134500	594397850	29450	29450	29450	29450	168
434	20250204	134400	589450250	29500	29500	29500	29500	0
435	20250204	134300	589450250	29500	29500	29500	29500	6
436	20250204	134200	589273250	29450	29450	29450	29450	0
437	20250204	134100	589273250	29450	29450	29450	29450	0
438	20250204	134000	589273250	29450	29500	29500	29450	19
439	20250204	133900	588713550	29500	29500	29500	29500	7
440	20250204	133800	588507050	29500	29550	29550	29500	27
441	20250204	133700	587709500	29500	29500	29500	29500	150
442	20250204	133600	583284500	29600	29600	29600	29600	0
443	20250204	133500	583284500	29600	29600	29600	29600	0
444	20250204	133400	583284500	29600	29600	29600	29600	3
445	20250204	133300	583195700	29500	29500	29500	29500	0
446	20250204	133200	583195700	29500	29600	29600	29500	234
447	20250204	133100	576286450	29600	29550	29600	29550	5
448	20250204	133000	576138650	29550	29550	29550	29550	0
449	20250204	132900	576138650	29550	29550	29550	29550	49
450	20250204	132800	574690700	29500	29500	29500	29500	0
451	20250204	132700	574690700	29500	29500	29500	29500	200
452	20250204	132600	568790700	29550	29550	29550	29550	150
453	20250204	132500	564358200	29550	29550	29550	29550	208
454	20250204	132400	558211800	29600	29600	29600	29600	0
455	20250204	132300	558211800	29600	29600	29600	29600	1
456	20250204	132200	558182200	29600	29600	29600	29600	50
457	20250204	132100	556702200	29550	29550	29550	29550	9
458	20250204	132000	556436250	29600	29600	29600	29600	20
459	20250204	131900	555844250	29600	29650	29650	29600	101
460	20250204	131800	552854600	29600	29600	29600	29600	12
461	20250204	131700	552499400	29600	29600	29600	29600	4
462	20250204	131600	552381000	29600	29600	29600	29600	8
463	20250204	131500	552144200	29600	29600	29600	29600	10
464	20250204	131400	551848200	29600	29600	29600	29600	158
465	20250204	131300	547171400	29600	29600	29600	29600	0
466	20250204	131200	547171400	29600	29600	29600	29600	0
467	20250204	131100	547171400	29600	29600	29600	29600	9
468	20250204	131000	546905000	29650	29650	29650	29650	15
469	20250204	130900	546460250	29650	29650	29650	29650	15
470	20250204	130800	546015500	29650	29600	29650	29600	38
471	20250204	130700	544890300	29600	29600	29600	29600	9
472	20250204	130600	544623900	29600	29600	29600	29600	0
473	20250204	130500	544623900	29600	29600	29600	29600	0
474	20250204	130400	544623900	29600	29600	29600	29600	113
475	20250204	130300	541279100	29550	29650	29650	29550	18
476	20250204	130200	540746400	29600	29600	29600	29600	0
477	20250204	130100	540746400	29600	29600	29600	29600	0
478	20250204	130000	540746400	29600	29600	29600	29600	20
479	20250204	125900	540154400	29600	29600	29600	29600	60
480	20250204	125800	538378400	29650	29650	29650	29650	0
481	20250204	125700	538378400	29650	29650	29650	29650	0
482	20250204	125600	538378400	29650	29650	29650	29650	69
483	20250204	125500	536332550	29650	29650	29650	29650	0
484	20250204	125400	536332550	29650	29600	29650	29600	35
485	20250204	125300	535296150	29550	29550	29550	29550	0
486	20250204	125200	535296150	29550	29600	29600	29550	203
487	20250204	125100	529297350	29550	29600	29600	29550	285
488	20250204	125000	520861500	29650	29650	29650	29650	0
489	20250204	124900	520861500	29650	29650	29650	29650	20
490	20250204	124800	520268500	29650	29650	29650	29650	1
491	20250204	124700	520238850	29650	29650	29650	29650	124
492	20250204	124600	516562250	29700	29700	29700	29700	0
493	20250204	124500	516562250	29700	29700	29700	29700	8
494	20250204	124400	516324650	29700	29700	29700	29700	0
495	20250204	124300	516324650	29700	29700	29700	29700	8
496	20250204	124200	516087050	29700	29700	29700	29700	42
497	20250204	124100	514839650	29750	29750	29750	29750	0
498	20250204	124000	514839650	29750	29750	29750	29750	20
499	20250204	123900	514244650	29750	29750	29750	29750	14
500	20250204	123800	513828150	29750	29750	29750	29750	0
501	20250204	123700	513828150	29750	29750	29750	29750	1
502	20250204	123600	513798400	29700	29700	29700	29700	0
503	20250204	123500	513798400	29700	29700	29700	29700	9
504	20250204	123400	513531100	29750	29750	29750	29750	49
505	20250204	123300	512073350	29750	29750	29750	29750	6
506	20250204	123200	511894850	29800	29800	29800	29800	0
507	20250204	123100	511894850	29800	29800	29800	29750	200
508	20250204	123000	505936350	29750	29750	29750	29700	385
509	20250204	122900	494483300	29800	29750	29800	29750	220
510	20250204	122800	487937300	29800	29800	29800	29800	6
511	20250204	122700	487758500	29750	29750	29750	29750	0
512	20250204	122600	487758500	29750	29750	29750	29750	0
513	20250204	122500	487758500	29750	29800	29800	29750	96
514	20250204	122400	484897950	29800	29800	29800	29800	200
515	20250204	122300	478937950	29800	29800	29800	29800	58
516	20250204	122200	477209550	29800	29800	29800	29800	0
517	20250204	122100	477209550	29800	29800	29800	29800	30
518	20250204	122000	476315550	29800	29800	29800	29750	45
519	20250204	121900	474975000	29750	29800	29800	29750	32
520	20250204	121800	474021450	29800	29800	29800	29800	0
521	20250204	121700	474021450	29800	29800	29800	29800	4
522	20250204	121600	473902250	29800	29800	29800	29800	0
523	20250204	121500	473902250	29800	29800	29800	29800	0
524	20250204	121400	473902250	29800	29800	29800	29800	17
525	20250204	121300	473395650	29800	29800	29800	29800	0
526	20250204	121200	473395650	29800	29800	29800	29800	0
527	20250204	121100	473395650	29800	29800	29800	29800	0
528	20250204	121000	473395650	29800	29800	29800	29800	107
529	20250204	120900	470207050	29800	29800	29800	29800	9
530	20250204	120800	469938850	29800	29800	29800	29800	0
531	20250204	120700	469938850	29800	29800	29800	29800	50
532	20250204	120600	468448850	29800	29800	29800	29800	0
533	20250204	120500	468448850	29800	29800	29800	29800	0
534	20250204	120400	468448850	29800	29750	29800	29750	80
535	20250204	120300	466065150	29750	29750	29750	29750	50
536	20250204	120200	464577650	29750	29750	29750	29750	1
537	20250204	120100	464547900	29750	29750	29750	29750	0
538	20250204	120000	464547900	29750	29750	29750	29750	157
539	20250204	115900	459877150	29750	29700	29750	29700	21
540	20250204	115800	459252450	29700	29700	29700	29700	100
541	20250204	115700	456282450	29750	29750	29750	29750	0
542	20250204	115600	456282450	29750	29700	29750	29700	18
543	20250204	115500	455747700	29700	29700	29700	29700	1
544	20250204	115400	455718000	29750	29750	29750	29750	4
545	20250204	115300	455599000	29750	29750	29750	29750	0
546	20250204	115200	455599000	29750	29750	29750	29750	37
547	20250204	115100	454498250	29700	29700	29700	29700	0
548	20250204	115000	454498250	29700	29750	29750	29700	200
549	20250204	114900	448557150	29800	29800	29800	29800	1
550	20250204	114800	448527350	29700	29700	29700	29700	6
551	20250204	114700	448349150	29800	29800	29800	29800	0
552	20250204	114600	448349150	29800	29800	29800	29800	4
553	20250204	114500	448229950	29800	29800	29800	29800	0
554	20250204	114400	448229950	29800	29750	29800	29750	37
555	20250204	114300	447128450	29750	29750	29750	29750	96
556	20250204	114200	444272450	29750	29750	29750	29750	0
557	20250204	114100	444272450	29750	29750	29750	29750	9
558	20250204	114000	444004700	29800	29800	29800	29800	0
559	20250204	113900	444004700	29800	29750	29800	29750	2
560	20250204	113800	443945150	29750	29750	29750	29750	0
561	20250204	113700	443945150	29750	29750	29750	29750	100
562	20250204	113600	440970150	29750	29750	29750	29750	9
563	20250204	113500	440702400	29800	29800	29800	29800	5
564	20250204	113400	440553400	29750	29750	29750	29750	0
565	20250204	113300	440553400	29750	29750	29750	29750	0
566	20250204	113200	440553400	29750	29750	29750	29750	0
567	20250204	113100	440553400	29750	29800	29800	29750	11
568	20250204	113000	440226050	29800	29800	29800	29800	36
569	20250204	112900	439153250	29850	29850	29850	29850	3
570	20250204	112800	439063700	29850	29850	29850	29850	5
571	20250204	112700	438914450	29850	29850	29850	29850	0
572	20250204	112600	438914450	29850	29850	29850	29850	1
573	20250204	112500	438884600	29800	29800	29800	29800	0
574	20250204	112400	438884600	29800	29800	29800	29800	9
575	20250204	112300	438616400	29850	29850	29850	29800	126
576	20250204	112200	434858300	29850	29850	29850	29850	24
577	20250204	112100	434141900	29850	29850	29850	29850	0
578	20250204	112000	434141900	29850	29850	29850	29850	9
579	20250204	111900	433873250	29900	29950	29950	29900	74
580	20250204	111800	431659000	29950	29950	29950	29950	10
581	20250204	111700	431359500	29950	29950	29950	29950	0
582	20250204	111600	431359500	29950	29950	29950	29950	0
583	20250204	111500	431359500	29950	29950	29950	29950	0
584	20250204	111400	431359500	29950	29950	29950	29950	0
585	20250204	111300	431359500	29950	29950	29950	29950	4
586	20250204	111200	431239700	29950	29900	29950	29900	10
587	20250204	111100	430940300	29900	29900	29900	29900	169
588	20250204	111000	425887200	29900	29900	29900	29900	60
589	20250204	110900	424093200	29900	29900	29900	29900	50
590	20250204	110800	422598200	29900	29900	29900	29900	0
591	20250204	110700	422598200	29900	29900	29900	29900	24
592	20250204	110600	421880600	29850	29850	29850	29850	0
593	20250204	110500	421880600	29850	29850	29850	29850	105
594	20250204	110400	418746350	29800	29800	29800	29800	10
595	20250204	110300	418448350	29800	29800	29800	29800	40
596	20250204	110200	417256350	29750	29750	29750	29750	11
597	20250204	110100	416929100	29750	29750	29750	29750	0
598	20250204	110000	416929100	29750	29750	29750	29750	0
599	20250204	105900	416929100	29750	29750	29750	29750	1
600	20250204	105800	416899350	29750	29750	29750	29750	20
601	20250204	105700	416304350	29750	29750	29750	29750	53
602	20250204	105600	414727600	29700	29700	29700	29700	15
603	20250204	105500	414282100	29700	29750	29750	29700	19
604	20250204	105400	413717750	29750	29750	29750	29750	7
605	20250204	105300	413509500	29650	29650	29650	29650	3
606	20250204	105200	413420550	29650	29650	29650	29650	20
607	20250204	105100	412827550	29700	29700	29700	29700	50
608	20250204	105000	411342550	29750	29750	29750	29750	0
609	20250204	104900	411342550	29750	29750	29750	29750	492
610	20250204	104800	396705550	29750	29650	29750	29650	131
611	20250204	104700	392816600	29650	29650	29650	29650	0
612	20250204	104600	392816600	29650	29650	29650	29650	0
613	20250204	104500	392816600	29650	29650	29650	29650	0
614	20250204	104400	392816600	29650	29750	29750	29650	193
615	20250204	104300	387080600	29750	29750	29750	29750	0
616	20250204	104200	387080600	29750	29750	29750	29750	186
617	20250204	104100	381547100	29750	29750	29750	29750	9
618	20250204	104000	381279350	29750	29750	29750	29750	1
619	20250204	103900	381249600	29850	29800	29850	29800	211
620	20250204	103800	374961750	29800	29800	29800	29800	0
621	20250204	103700	374961750	29800	29800	29800	29800	0
622	20250204	103600	374961750	29800	29900	29900	29800	120
623	20250204	103500	371379100	29850	29850	29850	29850	29
624	20250204	103400	370513450	29850	29850	29850	29850	2
625	20250204	103300	370453750	29850	29850	29850	29850	0
626	20250204	103200	370453750	29850	29900	29900	29850	79
627	20250204	103100	368094450	29900	29900	29900	29900	0
628	20250204	103000	368094450	29900	29900	29900	29900	0
629	20250204	102900	368094450	29900	29900	29900	29900	0
630	20250204	102800	368094450	29900	29950	29950	29900	547
631	20250204	102700	351717800	29950	29950	29950	29950	5
632	20250204	102600	351568050	29950	29950	29950	29950	1
633	20250204	102500	351538100	29950	29950	29950	29950	0
634	20250204	102400	351538100	29950	29950	29950	29950	0
635	20250204	102300	351538100	29950	29950	29950	29950	0
636	20250204	102200	351538100	29950	29950	29950	29950	123
637	20250204	102100	347854250	30000	30000	30000	30000	5
638	20250204	102000	347704250	29950	29950	30000	29950	60
639	20250204	101900	345905800	30000	30000	30000	30000	166
640	20250204	101800	340925800	29950	29950	29950	29950	30
641	20250204	101700	340027300	29950	30050	30050	29950	439
642	20250204	101600	326860550	30050	30050	30050	30050	80
643	20250204	101500	324456550	30000	29950	30000	29950	94
644	20250204	101400	321636800	29900	29950	30000	29900	105
645	20250204	101300	318491700	29950	29900	29950	29900	36
646	20250204	101200	317414850	29900	29850	29900	29850	136
647	20250204	101100	313353650	29800	29750	29800	29750	177
648	20250204	101000	308080050	29750	29700	29750	29700	47
649	20250204	100900	306684100	29750	29750	29750	29750	0
650	20250204	100800	306684100	29750	29750	29750	29750	50
651	20250204	100700	305196600	29750	29750	29750	29750	132
652	20250204	100600	301269600	29750	29750	29750	29750	0
653	20250204	100500	301269600	29750	29750	29750	29750	2
654	20250204	100400	301210100	29750	29700	29750	29700	17
655	20250204	100300	300704850	29700	29700	29700	29700	57
656	20250204	100200	299011950	29700	29700	29700	29700	4
657	20250204	100100	298893150	29700	29700	29700	29700	160
658	20250204	100000	294141150	29700	29700	29700	29700	100
659	20250204	095900	291171150	29700	29650	29700	29650	345
660	20250204	095800	280933950	29600	29600	29600	29600	0
661	20250204	095700	280933950	29600	29600	29600	29600	0
662	20250204	095600	280933950	29600	29650	29650	29600	121
663	20250204	095500	277351400	29650	29650	29650	29650	20
664	20250204	095400	276758400	29600	29600	29600	29600	0
665	20250204	095300	276758400	29600	29600	29600	29600	0
666	20250204	095200	276758400	29600	29550	29600	29500	89
667	20250204	095100	274126400	29550	29550	29550	29550	93
668	20250204	095000	271378250	29550	29550	29550	29550	47
669	20250204	094900	269989400	29550	29600	29600	29550	121
670	20250204	094800	266411800	29650	29650	29650	29650	21
671	20250204	094700	265789150	29700	29700	29700	29700	1
672	20250204	094600	265759450	29700	29750	29750	29700	194
673	20250204	094500	259994900	29750	29750	29750	29750	30
674	20250204	094400	259102400	29750	29750	29750	29750	0
675	20250204	094300	259102400	29750	29750	29750	29750	24
676	20250204	094200	258388400	29750	29750	29750	29750	9
677	20250204	094100	258120650	29750	29750	29750	29750	0
678	20250204	094000	258120650	29750	29750	29750	29750	30
679	20250204	093900	257228150	29750	29750	29750	29750	201
680	20250204	093800	251248400	29750	29700	29750	29700	444
681	20250204	093700	238047200	29550	29550	29550	29550	0
682	20250204	093600	238047200	29550	29650	29700	29550	150
683	20250204	093500	233604600	29700	29650	29700	29650	57
684	20250204	093400	231912900	29650	29650	29650	29650	41
685	20250204	093300	230697250	29700	29700	29700	29700	1
686	20250204	093200	230667550	29700	29700	29700	29700	116
687	20250204	093100	227222350	29700	29600	29700	29600	186
688	20250204	093000	221712650	29650	29700	29700	29650	102
689	20250204	092900	218686100	29750	29650	29750	29650	123
690	20250204	092800	215033000	29650	29700	29700	29650	89
691	20250204	092700	212393650	29700	29650	29700	29600	271
692	20250204	092600	204349250	29600	29600	29650	29600	49
693	20250204	092500	202898600	29700	29600	29700	29600	59
694	20250204	092400	201151450	29550	29400	29550	29400	215
695	20250204	092300	194817200	29400	29450	29450	29400	377
696	20250204	092200	183728350	29450	29400	29500	29400	316
697	20250204	092100	174424500	29350	29400	29400	29350	31
698	20250204	092000	173514600	29350	29400	29400	29350	72
699	20250204	091900	171400300	29400	29350	29400	29350	145
700	20250204	091800	167139450	29350	29400	29400	29300	514
701	20250204	091700	152030250	29450	29450	29500	29400	280
702	20250204	091600	143784400	29400	29300	29400	29300	257
703	20250204	091500	136240800	29250	29300	29300	29250	96
704	20250204	091400	133432750	29250	29100	29250	29100	79
705	20250204	091300	131128200	29050	29050	29050	29000	59
706	20250204	091200	129414350	29000	29050	29050	29000	250
707	20250204	091100	122159350	29050	29100	29100	29050	87
708	20250204	091000	119631500	29100	29100	29100	29100	122
709	20250204	090900	116081300	29100	29150	29150	29100	365
710	20250204	090800	105449000	29150	29350	29350	29050	1045
711	20250204	090700	74975750	29400	29300	29400	29250	56
712	20250204	090600	73334800	29450	29300	29450	29300	90
713	20250204	090500	70697500	29200	29200	29200	29200	306
714	20250204	090400	61762300	29150	29200	29200	29150	201
715	20250204	090300	55896050	29150	29500	29500	29150	482
716	20250204	090200	41786600	29350	29350	29350	29350	51
717	20250204	090100	40289750	29350	29550	29550	29350	203
718	20250204	090000	34331250	29550	29250	29550	29250	1173