KissMeData/090360/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	200200	7837525000	29700	29700	29700	29700	3660
3	20250205	200100	7837525000	29700	29700	29700	29700	0
4	20250205	200000	7837525000	29700	29700	29700	29700	0
5	20250205	195900	7837525000	29700	29700	29700	29700	0
6	20250205	195800	7837525000	29700	29700	29700	29700	0
7	20250205	195700	7837525000	29700	29700	29700	29700	0
8	20250205	195600	7837525000	29700	29700	29700	29700	0
9	20250205	195500	7837525000	29700	29700	29700	29700	0
10	20250205	195400	7837525000	29700	29700	29700	29700	0
11	20250205	195300	7837525000	29700	29700	29700	29700	0
12	20250205	195200	7837525000	29700	29700	29700	29700	0
13	20250205	195100	7837525000	29700	29700	29700	29700	0
14	20250205	195000	7837525000	29700	29700	29700	29700	0
15	20250205	194900	7837525000	29700	29700	29700	29700	0
16	20250205	194800	7837525000	29700	29700	29700	29700	0
17	20250205	194700	7837525000	29700	29700	29700	29700	0
18	20250205	194600	7837525000	29700	29700	29700	29700	0
19	20250205	194500	7837525000	29700	29700	29700	29700	0
20	20250205	194400	7837525000	29700	29700	29700	29700	0
21	20250205	194300	7837525000	29700	29700	29700	29700	0
22	20250205	194200	7837525000	29700	29700	29700	29700	0
23	20250205	194100	7837525000	29700	29700	29700	29700	0
24	20250205	194000	7837525000	29700	29700	29700	29700	0
25	20250205	193900	7837525000	29700	29700	29700	29700	0
26	20250205	193800	7837525000	29700	29700	29700	29700	0
27	20250205	193700	7837525000	29700	29700	29700	29700	0
28	20250205	193600	7837525000	29700	29700	29700	29700	0
29	20250205	193500	7837525000	29700	29700	29700	29700	0
30	20250205	193400	7837525000	29700	29700	29700	29700	0
31	20250205	193300	7837525000	29700	29700	29700	29700	0
32	20250205	193200	7837525000	29700	29700	29700	29700	3660
33	20250205	193100	7837525000	29700	29700	29700	29700	0
34	20250205	193000	7837525000	29700	29700	29700	29700	0
35	20250205	192900	7837525000	29700	29700	29700	29700	0
36	20250205	192800	7837525000	29700	29700	29700	29700	0
37	20250205	192700	7837525000	29700	29700	29700	29700	0
38	20250205	192600	7837525000	29700	29700	29700	29700	0
39	20250205	192500	7837525000	29700	29700	29700	29700	0
40	20250205	192400	7837525000	29700	29700	29700	29700	0
41	20250205	192300	7837525000	29700	29700	29700	29700	0
42	20250205	192200	7837525000	29700	29700	29700	29700	0
43	20250205	192100	7837525000	29700	29700	29700	29700	0
44	20250205	192000	7837525000	29700	29700	29700	29700	0
45	20250205	191900	7837525000	29700	29700	29700	29700	0
46	20250205	191800	7837525000	29700	29700	29700	29700	0
47	20250205	191700	7837525000	29700	29700	29700	29700	0
48	20250205	191600	7837525000	29700	29700	29700	29700	0
49	20250205	191500	7837525000	29700	29700	29700	29700	0
50	20250205	191400	7837525000	29700	29700	29700	29700	0
51	20250205	191300	7837525000	29700	29700	29700	29700	0
52	20250205	191200	7837525000	29700	29700	29700	29700	0
53	20250205	191100	7837525000	29700	29700	29700	29700	0
54	20250205	191000	7837525000	29700	29700	29700	29700	0
55	20250205	190900	7837525000	29700	29700	29700	29700	0
56	20250205	190800	7837525000	29700	29700	29700	29700	0
57	20250205	190700	7837525000	29700	29700	29700	29700	0
58	20250205	190600	7837525000	29700	29700	29700	29700	0
59	20250205	190500	7837525000	29700	29700	29700	29700	0
60	20250205	190400	7837525000	29700	29700	29700	29700	0
61	20250205	190300	7837525000	29700	29700	29700	29700	0
62	20250205	190200	7837525000	29700	29700	29700	29700	3660
63	20250205	190100	7837525000	29700	29700	29700	29700	0
64	20250205	190000	7837525000	29700	29700	29700	29700	0
65	20250205	185900	7837525000	29700	29700	29700	29700	0
66	20250205	185800	7837525000	29700	29700	29700	29700	0
67	20250205	185700	7837525000	29700	29700	29700	29700	0
68	20250205	185600	7837525000	29700	29700	29700	29700	0
69	20250205	185500	7837525000	29700	29700	29700	29700	0
70	20250205	185400	7837525000	29700	29700	29700	29700	0
71	20250205	185300	7837525000	29700	29700	29700	29700	0
72	20250205	185200	7837525000	29700	29700	29700	29700	0
73	20250205	185100	7837525000	29700	29700	29700	29700	0
74	20250205	185000	7837525000	29700	29700	29700	29700	0
75	20250205	184900	7837525000	29700	29700	29700	29700	0
76	20250205	184800	7837525000	29700	29700	29700	29700	0
77	20250205	184700	7837525000	29700	29700	29700	29700	0
78	20250205	184600	7837525000	29700	29700	29700	29700	0
79	20250205	184500	7837525000	29700	29700	29700	29700	0
80	20250205	184400	7837525000	29700	29700	29700	29700	0
81	20250205	184300	7837525000	29700	29700	29700	29700	0
82	20250205	184200	7837525000	29700	29700	29700	29700	0
83	20250205	184100	7837525000	29700	29700	29700	29700	0
84	20250205	184000	7837525000	29700	29700	29700	29700	0
85	20250205	183900	7837525000	29700	29700	29700	29700	0
86	20250205	183800	7837525000	29700	29700	29700	29700	0
87	20250205	183700	7837525000	29700	29700	29700	29700	0
88	20250205	183600	7837525000	29700	29700	29700	29700	0
89	20250205	183500	7837525000	29700	29700	29700	29700	0
90	20250205	183400	7837525000	29700	29700	29700	29700	0
91	20250205	183300	7837525000	29700	29700	29700	29700	0
92	20250205	183200	7837525000	29700	29700	29700	29700	3660
93	20250205	183100	7837525000	29700	29700	29700	29700	0
94	20250205	183000	7837525000	29700	29700	29700	29700	0
95	20250205	182900	7837525000	29700	29700	29700	29700	0
96	20250205	182800	7837525000	29700	29700	29700	29700	0
97	20250205	182700	7837525000	29700	29700	29700	29700	0
98	20250205	182600	7837525000	29700	29700	29700	29700	0
99	20250205	182500	7837525000	29700	29700	29700	29700	0
100	20250205	182400	7837525000	29700	29700	29700	29700	0
101	20250205	182300	7837525000	29700	29700	29700	29700	0
102	20250205	182200	7837525000	29700	29700	29700	29700	0
103	20250205	182100	7837525000	29700	29700	29700	29700	0
104	20250205	182000	7837525000	29700	29700	29700	29700	0
105	20250205	181900	7837525000	29700	29700	29700	29700	0
106	20250205	181800	7837525000	29700	29700	29700	29700	0
107	20250205	181700	7837525000	29700	29700	29700	29700	0
108	20250205	181600	7837525000	29700	29700	29700	29700	0
109	20250205	181500	7837525000	29700	29700	29700	29700	0
110	20250205	181400	7837525000	29700	29700	29700	29700	0
111	20250205	181300	7837525000	29700	29700	29700	29700	0
112	20250205	181200	7837525000	29700	29700	29700	29700	0
113	20250205	181100	7837525000	29700	29700	29700	29700	0
114	20250205	181000	7837525000	29700	29700	29700	29700	0
115	20250205	180900	7837525000	29700	29700	29700	29700	0
116	20250205	180800	7837525000	29700	29700	29700	29700	0
117	20250205	180700	7837525000	29700	29700	29700	29700	0
118	20250205	180600	7837525000	29700	29700	29700	29700	0
119	20250205	180500	7837525000	29700	29700	29700	29700	0
120	20250205	180400	7837525000	29700	29700	29700	29700	0
121	20250205	180300	7837525000	29700	29700	29700	29700	0
122	20250205	180200	7837525000	29700	29700	29700	29700	3660
123	20250205	180100	7837525000	29700	29700	29700	29700	0
124	20250205	180000	7837525000	29700	29700	29700	29700	0
125	20250205	175900	7837525000	29700	29700	29700	29700	0
126	20250205	175800	7837525000	29700	29700	29700	29700	0
127	20250205	175700	7837525000	29700	29700	29700	29700	0
128	20250205	175600	7837525000	29700	29700	29700	29700	0
129	20250205	175500	7837525000	29700	29700	29700	29700	0
130	20250205	175400	7837525000	29700	29700	29700	29700	0
131	20250205	175300	7837525000	29700	29700	29700	29700	0
132	20250205	175200	7837525000	29700	29700	29700	29700	0
133	20250205	175100	7837525000	29700	29700	29700	29700	0
134	20250205	175000	7837525000	29700	29700	29700	29700	0
135	20250205	174900	7837525000	29700	29700	29700	29700	0
136	20250205	174800	7837525000	29700	29700	29700	29700	0
137	20250205	174700	7837525000	29700	29700	29700	29700	0
138	20250205	174600	7837525000	29700	29700	29700	29700	0
139	20250205	174500	7837525000	29700	29700	29700	29700	0
140	20250205	174400	7837525000	29700	29700	29700	29700	0
141	20250205	174300	7837525000	29700	29700	29700	29700	0
142	20250205	174200	7837525000	29700	29700	29700	29700	0
143	20250205	174100	7837525000	29700	29700	29700	29700	0
144	20250205	174000	7837525000	29700	29700	29700	29700	0
145	20250205	173900	7837525000	29700	29700	29700	29700	0
146	20250205	173800	7837525000	29700	29700	29700	29700	0
147	20250205	173700	7837525000	29700	29700	29700	29700	0
148	20250205	173600	7837525000	29700	29700	29700	29700	0
149	20250205	173500	7837525000	29700	29700	29700	29700	0
150	20250205	173400	7837525000	29700	29700	29700	29700	0
151	20250205	173300	7837525000	29700	29700	29700	29700	0
152	20250205	173200	7837525000	29700	29700	29700	29700	3660
153	20250205	173100	7837525000	29700	29700	29700	29700	0
154	20250205	173000	7837525000	29700	29700	29700	29700	0
155	20250205	172900	7837525000	29700	29700	29700	29700	0
156	20250205	172800	7837525000	29700	29700	29700	29700	0
157	20250205	172700	7837525000	29700	29700	29700	29700	0
158	20250205	172600	7837525000	29700	29700	29700	29700	0
159	20250205	172500	7837525000	29700	29700	29700	29700	0
160	20250205	172400	7837525000	29700	29700	29700	29700	0
161	20250205	172300	7837525000	29700	29700	29700	29700	0
162	20250205	172200	7837525000	29700	29700	29700	29700	0
163	20250205	172100	7837525000	29700	29700	29700	29700	0
164	20250205	172000	7837525000	29700	29700	29700	29700	0
165	20250205	171900	7837525000	29700	29700	29700	29700	0
166	20250205	171800	7837525000	29700	29700	29700	29700	0
167	20250205	171700	7837525000	29700	29700	29700	29700	0
168	20250205	171600	7837525000	29700	29700	29700	29700	0
169	20250205	171500	7837525000	29700	29700	29700	29700	0
170	20250205	171400	7837525000	29700	29700	29700	29700	0
171	20250205	171300	7837525000	29700	29700	29700	29700	0
172	20250205	171200	7837525000	29700	29700	29700	29700	0
173	20250205	171100	7837525000	29700	29700	29700	29700	0
174	20250205	171000	7837525000	29700	29700	29700	29700	0
175	20250205	170900	7837525000	29700	29700	29700	29700	0
176	20250205	170800	7837525000	29700	29700	29700	29700	0
177	20250205	170700	7837525000	29700	29700	29700	29700	0
178	20250205	170600	7837525000	29700	29700	29700	29700	0
179	20250205	170500	7837525000	29700	29700	29700	29700	0
180	20250205	170400	7837525000	29700	29700	29700	29700	0
181	20250205	170300	7837525000	29700	29700	29700	29700	0
182	20250205	170200	7837525000	29700	29700	29700	29700	3660
183	20250205	170100	7837525000	29700	29700	29700	29700	0
184	20250205	170000	7837525000	29700	29700	29700	29700	0
185	20250205	165900	7837525000	29700	29700	29700	29700	0
186	20250205	165800	7837525000	29700	29700	29700	29700	0
187	20250205	165700	7837525000	29700	29700	29700	29700	0
188	20250205	165600	7837525000	29700	29700	29700	29700	0
189	20250205	165500	7837525000	29700	29700	29700	29700	0
190	20250205	165400	7837525000	29700	29700	29700	29700	0
191	20250205	165300	7837525000	29700	29700	29700	29700	0
192	20250205	165200	7837525000	29700	29700	29700	29700	0
193	20250205	165100	7837525000	29700	29700	29700	29700	0
194	20250205	165000	7837525000	29700	29700	29700	29700	0
195	20250205	164900	7837525000	29700	29700	29700	29700	0
196	20250205	164800	7837525000	29700	29700	29700	29700	0
197	20250205	164700	7837525000	29700	29700	29700	29700	0
198	20250205	164600	7837525000	29700	29700	29700	29700	0
199	20250205	164500	7837525000	29700	29700	29700	29700	0
200	20250205	164400	7837525000	29700	29700	29700	29700	0
201	20250205	164300	7837525000	29700	29700	29700	29700	0
202	20250205	164200	7837525000	29700	29700	29700	29700	0
203	20250205	164100	7837525000	29700	29700	29700	29700	0
204	20250205	164000	7837525000	29700	29700	29700	29700	0
205	20250205	163900	7837525000	29700	29700	29700	29700	0
206	20250205	163800	7837525000	29700	29700	29700	29700	0
207	20250205	163700	7837525000	29700	29700	29700	29700	0
208	20250205	163600	7837525000	29700	29700	29700	29700	0
209	20250205	163500	7837525000	29700	29700	29700	29700	0
210	20250205	163400	7837525000	29700	29700	29700	29700	0
211	20250205	163300	7837525000	29700	29700	29700	29700	0
212	20250205	163200	7837525000	29700	29700	29700	29700	3660
213	20250205	163100	7837525000	29700	29700	29700	29700	0
214	20250205	163000	7837525000	29700	29700	29700	29700	0
215	20250205	162900	7837525000	29700	29700	29700	29700	0
216	20250205	162800	7837525000	29700	29700	29700	29700	0
217	20250205	162700	7837525000	29700	29700	29700	29700	0
218	20250205	162600	7837525000	29700	29700	29700	29700	0
219	20250205	162500	7837525000	29700	29700	29700	29700	0
220	20250205	162400	7837525000	29700	29700	29700	29700	0
221	20250205	162300	7837525000	29700	29700	29700	29700	0
222	20250205	162200	7837525000	29700	29700	29700	29700	0
223	20250205	162100	7837525000	29700	29700	29700	29700	0
224	20250205	162000	7837525000	29700	29700	29700	29700	0
225	20250205	161900	7837525000	29700	29700	29700	29700	0
226	20250205	161800	7837525000	29700	29700	29700	29700	0
227	20250205	161700	7837525000	29700	29700	29700	29700	0
228	20250205	161600	7837525000	29700	29700	29700	29700	0
229	20250205	161500	7837525000	29700	29700	29700	29700	0
230	20250205	161400	7837525000	29700	29700	29700	29700	0
231	20250205	161300	7837525000	29700	29700	29700	29700	0
232	20250205	161200	7837525000	29700	29700	29700	29700	0
233	20250205	161100	7837525000	29700	29700	29700	29700	0
234	20250205	161000	7837525000	29700	29700	29700	29700	0
235	20250205	160900	7837525000	29700	29700	29700	29700	0
236	20250205	160800	7837525000	29700	29700	29700	29700	0
237	20250205	160700	7837525000	29700	29700	29700	29700	0
238	20250205	160600	7837525000	29700	29700	29700	29700	0
239	20250205	160500	7837525000	29700	29700	29700	29700	0
240	20250205	160400	7837525000	29700	29700	29700	29700	0
241	20250205	160300	7837525000	29700	29700	29700	29700	0
242	20250205	160200	7837525000	29700	29700	29700	29700	3660
243	20250205	160100	7837525000	29700	29700	29700	29700	0
244	20250205	160000	7837525000	29700	29700	29700	29700	0
245	20250205	155900	7837525000	29700	29700	29700	29700	0
246	20250205	155800	7837525000	29700	29700	29700	29700	0
247	20250205	155700	7837525000	29700	29700	29700	29700	0
248	20250205	155600	7837525000	29700	29700	29700	29700	0
249	20250205	155500	7837525000	29700	29700	29700	29700	0
250	20250205	155400	7837525000	29700	29700	29700	29700	0
251	20250205	155300	7837525000	29700	29700	29700	29700	0
252	20250205	155200	7837525000	29700	29700	29700	29700	0
253	20250205	155100	7837525000	29700	29700	29700	29700	0
254	20250205	155000	7837525000	29700	29700	29700	29700	0
255	20250205	154900	7837525000	29700	29700	29700	29700	0
256	20250205	154800	7837525000	29700	29700	29700	29700	0
257	20250205	154700	7837525000	29700	29700	29700	29700	0
258	20250205	154600	7837525000	29700	29700	29700	29700	0
259	20250205	154500	7837525000	29700	29700	29700	29700	0
260	20250205	154400	7837525000	29700	29700	29700	29700	0
261	20250205	154300	7837525000	29700	29700	29700	29700	0
262	20250205	154200	7837525000	29700	29700	29700	29700	0
263	20250205	154100	7837525000	29700	29700	29700	29700	0
264	20250205	154000	7837525000	29700	29700	29700	29700	0
265	20250205	153900	7837525000	29700	29700	29700	29700	0
266	20250205	153800	7837525000	29700	29700	29700	29700	0
267	20250205	153700	7837525000	29700	29700	29700	29700	0
268	20250205	153600	7837525000	29700	29700	29700	29700	0
269	20250205	153500	7837525000	29700	29700	29700	29700	0
270	20250205	153400	7837525000	29700	29700	29700	29700	0
271	20250205	153300	7837525000	29700	29700	29700	29700	0
272	20250205	153200	7837525000	29700	29700	29700	29700	3660
273	20250205	153100	7837525000	29700	29700	29700	29700	0
274	20250205	153000	7837525000	29700	29700	29700	29700	3660
275	20250205	152900	7728823000	29700	29700	29700	29700	0
276	20250205	152800	7728823000	29700	29700	29700	29700	0
277	20250205	152700	7728823000	29700	29700	29700	29700	0
278	20250205	152600	7728823000	29700	29700	29700	29700	0
279	20250205	152500	7728823000	29700	29700	29700	29700	0
280	20250205	152400	7728823000	29700	29700	29700	29700	0
281	20250205	152300	7728823000	29700	29700	29700	29700	0
282	20250205	152200	7728823000	29700	29700	29700	29700	0
283	20250205	152100	7728823000	29700	29700	29700	29700	0
284	20250205	152000	7728823000	29700	29700	29700	29700	0
285	20250205	151900	7728823000	29700	29700	29700	29700	1350
286	20250205	151800	7688728000	29700	29700	29750	29700	608
287	20250205	151700	7670665350	29700	29700	29750	29700	259
288	20250205	151600	7662966100	29700	29700	29700	29700	314
289	20250205	151500	7653640300	29750	29700	29750	29700	36
290	20250205	151400	7652571000	29750	29750	29750	29750	31
291	20250205	151300	7651648750	29700	29750	29750	29700	25
292	20250205	151200	7650905750	29700	29650	29700	29650	1240
293	20250205	151100	7614079700	29650	29700	29700	29650	33
294	20250205	151000	7613099650	29700	29600	29700	29600	672
295	20250205	150900	7593195200	29600	29650	29650	29600	1089
296	20250205	150800	7560958650	29600	29600	29600	29600	11
297	20250205	150700	7560633050	29600	29600	29600	29600	4
298	20250205	150600	7560514650	29600	29600	29600	29600	79
299	20250205	150500	7558176250	29650	29650	29650	29600	6
300	20250205	150400	7557998400	29600	29650	29650	29600	301
301	20250205	150300	7549088750	29650	29600	29650	29600	71
302	20250205	150200	7546985050	29650	29600	29650	29600	60
303	20250205	150100	7545208550	29600	29550	29600	29550	652
304	20250205	150000	7525941200	29550	29600	29600	29550	1291
305	20250205	145900	7487775400	29600	29600	29600	29600	1224
306	20250205	145800	7451545000	29650	29650	29650	29600	126
307	20250205	145700	7447812800	29600	29650	29700	29600	99
308	20250205	145600	7444879100	29600	29700	29700	29600	714
309	20250205	145500	7423709550	29700	29700	29700	29650	438
310	20250205	145400	7410721350	29750	29700	29750	29650	761
311	20250205	145300	7388120150	29700	29700	29750	29700	254
312	20250205	145200	7380571300	29700	29700	29700	29650	659
313	20250205	145100	7361001500	29650	29750	29750	29650	583
314	20250205	145000	7343685650	29750	29700	29750	29700	331
315	20250205	144900	7333851050	29700	29700	29750	29700	1177
316	20250205	144800	7298890350	29650	29650	29700	29650	873
317	20250205	144700	7272997050	29650	29650	29650	29650	68
318	20250205	144600	7270980850	29700	29700	29700	29700	115
319	20250205	144500	7267565350	29600	29600	29650	29600	29
320	20250205	144400	7266705900	29600	29700	29700	29600	109
321	20250205	144300	7263474850	29650	29750	29750	29650	18
322	20250205	144200	7262940850	29750	29800	29800	29650	162
323	20250205	144100	7258126100	29800	29750	29800	29750	29
324	20250205	144000	7257263300	29750	29800	29800	29750	75
325	20250205	143900	7255028400	29800	29750	29850	29700	611
326	20250205	143800	7236824700	29800	29650	29800	29650	103
327	20250205	143700	7233770300	29800	29700	29800	29700	1501
328	20250205	143600	7189150200	29700	29700	29700	29600	267
329	20250205	143500	7181222350	29700	29650	29700	29650	21
330	20250205	143400	7180599650	29650	29650	29700	29650	549
331	20250205	143300	7164298500	29650	29650	29700	29650	32
332	20250205	143200	7163349650	29650	29650	29650	29600	198
333	20250205	143100	7157479600	29650	29650	29650	29650	0
334	20250205	143000	7157479600	29650	29650	29650	29550	293
335	20250205	142900	7148815300	29600	29650	29650	29600	120
336	20250205	142800	7145262300	29650	29650	29650	29650	15
337	20250205	142700	7144817550	29600	29600	29600	29600	122
338	20250205	142600	7141206350	29600	29600	29600	29600	1
339	20250205	142500	7141176750	29600	29600	29600	29600	109
340	20250205	142400	7137950350	29600	29600	29600	29600	82
341	20250205	142300	7135523150	29650	29600	29650	29600	305
342	20250205	142200	7126490100	29650	29700	29700	29650	4
343	20250205	142100	7126371400	29700	29750	29750	29600	67
344	20250205	142000	7124384100	29750	29650	29750	29650	456
345	20250205	141900	7110858500	29650	29650	29750	29650	372
346	20250205	141800	7099825200	29800	29800	29800	29700	1460
347	20250205	141700	7056461300	29800	29750	29800	29700	25
348	20250205	141600	7055717300	29700	29700	29750	29700	617
349	20250205	141500	7037392250	29750	29750	29750	29700	843
350	20250205	141400	7012325450	29800	29800	29800	29750	43
351	20250205	141300	7011045900	29800	29750	29800	29750	68
352	20250205	141200	7009022000	29750	29750	29800	29750	203
353	20250205	141100	7002982150	29800	29750	29800	29750	20
354	20250205	141000	7002386900	29750	29800	29800	29750	39
355	20250205	140900	7001224950	29750	29750	29800	29750	353
356	20250205	140800	6990721350	29800	29800	29800	29750	13
357	20250205	140700	6990334300	29850	29850	29850	29700	346
358	20250205	140600	6980010050	29850	29750	29850	29750	407
359	20250205	140500	6967883450	29750	29750	29750	29700	576
360	20250205	140400	6950757450	29700	29700	29700	29700	0
361	20250205	140300	6950757450	29700	29700	29750	29700	81
362	20250205	140200	6948351250	29750	29750	29750	29700	3
363	20250205	140100	6948262050	29750	29750	29750	29750	291
364	20250205	140000	6939604800	29750	29850	29850	29750	97
365	20250205	135900	6936716850	29800	29800	29800	29800	122
366	20250205	135800	6933081250	29750	29750	29750	29750	44
367	20250205	135700	6931772250	29750	29750	29750	29700	268
368	20250205	135600	6923803300	29700	29800	29800	29700	43
369	20250205	135500	6922525900	29750	29750	29800	29750	251
370	20250205	135400	6915050650	29800	29650	29800	29650	1046
371	20250205	135300	6883906300	29650	29700	29700	29650	624
372	20250205	135200	6865374100	29700	29600	29700	29600	22
373	20250205	135100	6864721300	29600	29600	29700	29600	693
374	20250205	135000	6844152350	29700	29600	29700	29600	35
375	20250205	134900	6843113050	29600	29750	29750	29600	557
376	20250205	134800	6826581150	29750	29650	29750	29650	89
377	20250205	134700	6823936700	29750	29700	29750	29700	483
378	20250205	134600	6809589300	29700	29650	29700	29650	221
379	20250205	134500	6803029150	29550	29700	29700	29550	32
380	20250205	134400	6802082350	29700	29600	29700	29600	100
381	20250205	134300	6799119750	29600	29550	29600	29550	10
382	20250205	134200	6798823800	29600	29600	29600	29550	151
383	20250205	134100	6794360100	29600	29600	29600	29600	20
384	20250205	134000	6793768100	29550	29600	29600	29550	96
385	20250205	133900	6790931050	29600	29600	29600	29550	360
386	20250205	133800	6780292250	29550	29600	29600	29550	102
387	20250205	133700	6777273100	29650	29650	29650	29650	2
388	20250205	133600	6777213800	29700	29550	29700	29550	177
389	20250205	133500	6771962700	29650	29500	29650	29500	121
390	20250205	133400	6768381250	29500	29500	29500	29500	167
391	20250205	133300	6763454750	29500	29500	29550	29500	238
392	20250205	133200	6756433250	29500	29600	29600	29500	387
393	20250205	133100	6744995750	29650	29650	29650	29550	164
394	20250205	133000	6740139600	29600	29600	29600	29550	196
395	20250205	132900	6734339250	29600	29600	29600	29600	51
396	20250205	132800	6732829650	29700	29650	29700	29650	53
397	20250205	132700	6731257200	29700	29700	29700	29550	146
398	20250205	132600	6726940100	29700	29600	29700	29600	258
399	20250205	132500	6719278850	29650	29600	29650	29600	12
400	20250205	132400	6718923100	29600	29650	29650	29550	305
401	20250205	132300	6709893800	29600	29600	29600	29550	46
402	20250205	132200	6708532700	29600	29550	29600	29550	528
403	20250205	132100	6692929800	29550	29550	29550	29550	55
404	20250205	132000	6691304550	29550	29550	29550	29550	190
405	20250205	131900	6685690050	29550	29550	29550	29550	152
406	20250205	131800	6681198450	29550	29550	29550	29500	424
407	20250205	131700	6668671400	29500	29550	29600	29500	204
408	20250205	131600	6662638800	29550	29550	29550	29500	102
409	20250205	131500	6659624900	29600	29550	29600	29500	205
410	20250205	131400	6653570500	29550	29500	29550	29500	813
411	20250205	131300	6629549000	29500	29550	29550	29500	346
412	20250205	131200	6619339000	29550	29500	29550	29500	238
413	20250205	131100	6612314800	29500	29500	29550	29500	553
414	20250205	131000	6595998600	29500	29550	29550	29500	1366
415	20250205	130900	6555640400	29550	29550	29550	29550	523
416	20250205	130800	6540185750	29600	29550	29600	29550	191
417	20250205	130700	6534541600	29550	29550	29600	29550	229
418	20250205	130600	6527771650	29550	29550	29600	29550	562
419	20250205	130500	6511159800	29550	29600	29600	29550	425
420	20250205	130400	6498597600	29600	29600	29600	29550	454
421	20250205	130300	6485166750	29600	29600	29650	29550	1235
422	20250205	130200	6448625750	29600	29600	29650	29600	435
423	20250205	130100	6435749300	29600	29650	29650	29600	1803
424	20250205	130000	6382376900	29650	29750	29750	29650	3066
425	20250205	125900	6291402700	29750	29750	29750	29700	36
426	20250205	125800	6290331750	29700	29750	29750	29700	7
427	20250205	125700	6290123800	29750	29700	29750	29700	88
428	20250205	125600	6287510150	29700	29700	29700	29700	714
429	20250205	125500	6266304350	29700	29700	29700	29700	273
430	20250205	125400	6258196250	29700	29750	29750	29700	2321
431	20250205	125300	6189262050	29750	29750	29750	29700	528
432	20250205	125200	6173574150	29750	29750	29800	29750	1786
433	20250205	125100	6120440550	29750	29750	29800	29750	458
434	20250205	125000	6106814800	29800	29800	29800	29750	79
435	20250205	124900	6104462700	29800	29800	29800	29800	96
436	20250205	124800	6101601900	29800	29800	29800	29800	1149
437	20250205	124700	6067361700	29800	29750	29800	29750	482
438	20250205	124600	6053020500	29800	29800	29800	29750	98
439	20250205	124500	6050102600	29750	29800	29850	29750	1399
440	20250205	124400	6008415900	29850	29800	29850	29800	57
441	20250205	124300	6006717200	29800	29800	29850	29800	78
442	20250205	124200	6004392600	29800	29850	29850	29800	351
443	20250205	124100	5993932300	29800	29800	29800	29800	277
444	20250205	124000	5985677700	29800	29800	29800	29800	701
445	20250205	123900	5964787900	29800	29800	29800	29800	45
446	20250205	123800	5963446900	29900	29850	29900	29850	83
447	20250205	123700	5960969200	29900	29850	29900	29850	31
448	20250205	123600	5960043800	29800	29850	29900	29800	196
449	20250205	123500	5954198850	29800	29850	29850	29800	60
450	20250205	123400	5952407950	29850	29850	29850	29850	101
451	20250205	123300	5949393100	29850	29850	29850	29850	45
452	20250205	123200	5948049850	29850	29850	29850	29850	1
453	20250205	123100	5948020000	29900	29850	29900	29850	42
454	20250205	123000	5946764850	29850	29850	29900	29800	766
455	20250205	122900	5923883100	29800	29850	29850	29800	23
456	20250205	122800	5923197600	29800	29800	29850	29800	112
457	20250205	122700	5919854550	29800	29800	29850	29800	68
458	20250205	122600	5917826750	29850	29850	29850	29800	163
459	20250205	122500	5912965000	29900	29900	29900	29850	132
460	20250205	122400	5909023700	29850	29850	29850	29850	69
461	20250205	122300	5906964050	29850	29850	29850	29850	53
462	20250205	122200	5905382000	29850	29900	29900	29850	109
463	20250205	122100	5902123200	29900	29850	29900	29850	86
464	20250205	122000	5899555600	29850	29900	29900	29850	212
465	20250205	121900	5893216950	29900	29900	29900	29900	81
466	20250205	121800	5890795050	29850	29850	29900	29850	385
467	20250205	121700	5879292750	29900	29900	29900	29850	138
468	20250205	121600	5875172950	29900	29850	29900	29850	226
469	20250205	121500	5868426550	29800	29850	29850	29800	126
470	20250205	121400	5864669250	29850	29850	29900	29800	1998
471	20250205	121300	5805062550	29850	29900	29900	29850	55
472	20250205	121200	5803418300	29900	29900	29900	29850	332
473	20250205	121100	5793508000	29850	29850	29900	29850	194
474	20250205	121000	5787713650	29850	29850	29900	29850	209
475	20250205	120900	5781474950	29850	29850	29900	29850	207
476	20250205	120800	5775295200	29900	29950	29950	29900	793
477	20250205	120700	5751580750	29950	29900	29950	29900	305
478	20250205	120600	5742457450	29900	29900	29900	29900	221
479	20250205	120500	5735849550	29900	29950	29950	29900	38
480	20250205	120400	5734713250	29950	29950	30000	29950	212
481	20250205	120300	5728363100	30000	29900	30000	29900	118
482	20250205	120200	5724827850	29950	29950	29950	29950	133
483	20250205	120100	5720844500	29900	29950	29950	29900	210
484	20250205	120000	5714560250	29950	29950	29950	29900	1121
485	20250205	115900	5681041750	29950	30000	30000	29950	67
486	20250205	115800	5679032600	29900	29950	29950	29900	1855
487	20250205	115700	5623484850	29950	30000	30000	29950	50
488	20250205	115600	5621986850	29950	30000	30050	29950	3179
489	20250205	115500	5526728700	30000	29950	30000	29950	325
490	20250205	115400	5516978750	30000	30000	30000	29950	428
491	20250205	115300	5504140900	30000	30000	30050	29950	466
492	20250205	115200	5490172850	30000	30000	30000	30000	150
493	20250205	115100	5485672850	30050	30050	30050	30000	644
494	20250205	115000	5466336300	30000	30050	30100	30000	2955
495	20250205	114900	5377583750	30100	30000	30100	30000	598
496	20250205	114800	5359616700	30050	30100	30150	30050	2434
497	20250205	114700	5286421150	30100	30100	30150	30100	212
498	20250205	114600	5280037650	30100	30100	30150	30050	1655
499	20250205	114500	5230228450	30100	30100	30150	30050	2084
500	20250205	114400	5167426050	30150	30100	30150	30100	689
501	20250205	114300	5146662100	30150	30100	30150	30100	1601
502	20250205	114200	5098418800	30100	30050	30100	30050	1328
503	20250205	114100	5058501850	30050	30100	30150	30000	736
504	20250205	114000	5036361400	30100	29950	30150	29950	11634
505	20250205	113900	4686922050	29950	30000	30000	29900	589
506	20250205	113800	4669281750	29950	29950	29950	29950	36
507	20250205	113700	4668203550	29950	30000	30000	29950	205
508	20250205	113600	4662058100	30000	29900	30000	29900	440
509	20250205	113500	4648877350	29950	29950	30000	29900	279
510	20250205	113400	4640520700	29950	29950	29950	29950	132
511	20250205	113300	4636567300	29950	29950	30000	29950	1393
512	20250205	113200	4594846650	29950	29950	29950	29900	191
513	20250205	113100	4589126700	29950	30050	30050	29950	2735
514	20250205	113000	4507101800	30050	30050	30050	30000	434
515	20250205	112900	4494062050	30050	30100	30100	30000	662
516	20250205	112800	4474165100	30050	30100	30100	30050	252
517	20250205	112700	4466589700	30050	30050	30050	30050	829
518	20250205	112600	4441678250	30050	30050	30100	30050	706
519	20250205	112500	4420462850	30100	30100	30100	30050	2517
520	20250205	112400	4344811350	30100	30050	30100	30000	962
521	20250205	112300	4315892800	30100	30050	30100	30050	471
522	20250205	112200	4301738850	30050	30100	30100	30050	434
523	20250205	112100	4288676900	30100	30050	30100	30050	2545
524	20250205	112000	4212091900	30100	30000	30100	30000	337
525	20250205	111900	4201962500	30100	30000	30100	29900	3369
526	20250205	111800	4100811500	29900	30000	30000	29900	538
527	20250205	111700	4084686950	30000	29950	30000	29950	184
528	20250205	111600	4079171400	29900	30000	30000	29900	987
529	20250205	111500	4049611600	29950	29950	30000	29950	792
530	20250205	111400	4025873850	29950	29950	29950	29950	78
531	20250205	111300	4023537750	29950	29950	30000	29950	266
532	20250205	111200	4015563150	29950	29950	29950	29950	50
533	20250205	111100	4014065650	30000	30000	30000	30000	444
534	20250205	111000	4000745650	29950	29850	29950	29850	768
535	20250205	110900	3977753500	29900	29900	29950	29900	326
536	20250205	110800	3968006050	29900	29950	29950	29900	1150
537	20250205	110700	3933609000	29950	29950	29950	29900	236
538	20250205	110600	3926551300	29900	29900	29950	29900	475
539	20250205	110500	3912333800	29950	30000	30000	29900	255
540	20250205	110400	3904688400	29900	30050	30050	29900	1724
541	20250205	110300	3853008100	30000	30050	30050	30000	475
542	20250205	110200	3838739900	30000	29950	30000	29950	356
543	20250205	110100	3828060900	30050	29950	30050	29900	3439
544	20250205	110000	3724909250	29950	29950	30000	29900	1679
545	20250205	105900	3674623900	29950	29950	29950	29900	369
546	20250205	105800	3663574100	29950	29900	29950	29900	347
547	20250205	105700	3653195450	29900	29950	29950	29900	870
548	20250205	105600	3627161250	29950	29900	29950	29900	38
549	20250205	105500	3626024850	29900	29850	29900	29850	448
550	20250205	105400	3612637600	29900	29850	29950	29850	918
551	20250205	105300	3585191350	29850	29850	29850	29800	262
552	20250205	105200	3577375700	29800	29750	29850	29750	1586
553	20250205	105100	3530066400	29800	29800	29800	29750	228
554	20250205	105000	3523274300	29800	29750	29800	29750	60
555	20250205	104900	3521488800	29750	29800	29800	29750	829
556	20250205	104800	3496825200	29800	29800	29800	29750	60
557	20250205	104700	3495037550	29800	29800	29800	29800	138
558	20250205	104600	3490925150	29750	29700	29750	29700	297
559	20250205	104500	3482098200	29750	29750	29750	29750	242
560	20250205	104400	3474898700	29800	29750	29850	29750	192
561	20250205	104300	3469174750	29750	29700	29750	29650	168
562	20250205	104200	3464187250	29650	29650	29750	29650	215
563	20250205	104100	3457804450	29600	29700	29700	29600	715
564	20250205	104000	3436615800	29650	29700	29750	29650	212
565	20250205	103900	3430321500	29750	29700	29750	29700	237
566	20250205	103800	3423282550	29700	29750	29750	29700	244
567	20250205	103700	3416030750	29700	29700	29700	29700	523
568	20250205	103600	3400497650	29750	29800	29800	29700	1120
569	20250205	103500	3367177600	29800	29800	29850	29800	291
570	20250205	103400	3358502200	29800	29850	29850	29800	215
571	20250205	103300	3352091100	29800	29850	29850	29800	385
572	20250205	103200	3340613050	29850	29850	29850	29750	900
573	20250205	103100	3313805650	29800	29850	29900	29800	4519
574	20250205	103000	3178937050	29800	29750	29850	29700	4519
575	20250205	102900	3044335050	29750	29750	29750	29700	111
576	20250205	102800	3041035150	29750	29700	29750	29650	2333
577	20250205	102700	2971688750	29650	29650	29650	29650	341
578	20250205	102600	2961578100	29700	29700	29700	29700	154
579	20250205	102500	2957004300	29700	29700	29750	29700	661
580	20250205	102400	2937352100	29750	29700	29750	29650	1448
581	20250205	102300	2894346350	29650	29650	29700	29650	86
582	20250205	102200	2891796400	29550	29650	29650	29550	698
583	20250205	102100	2871131000	29650	29650	29650	29550	511
584	20250205	102000	2855994550	29650	29700	29700	29650	114
585	20250205	101900	2852614400	29650	29650	29650	29650	391
586	20250205	101800	2841021250	29550	29550	29650	29550	573
587	20250205	101700	2824076450	29550	29650	29650	29550	818
588	20250205	101600	2799823300	29700	29550	29700	29550	1661
589	20250205	101500	2750628550	29600	29650	29650	29600	1046
590	20250205	101400	2719663500	29600	29650	29650	29600	214
591	20250205	101300	2713327900	29650	29650	29650	29650	652
592	20250205	101200	2693996100	29650	29600	29650	29600	249
593	20250205	101100	2686623600	29600	29600	29600	29600	272
594	20250205	101000	2678572400	29600	29550	29650	29550	694
595	20250205	100900	2658037300	29550	29550	29600	29550	164
596	20250205	100800	2653190950	29650	29600	29650	29600	1554
597	20250205	100700	2607189650	29600	29650	29700	29600	1104
598	20250205	100600	2574428650	29700	29700	29700	29650	186
599	20250205	100500	2568907650	29700	29750	29750	29650	394
600	20250205	100400	2557205400	29700	29600	29700	29600	1043
601	20250205	100300	2526265250	29600	29550	29600	29550	262
602	20250205	100200	2518516300	29550	29550	29550	29550	320
603	20250205	100100	2509060300	29550	29550	29600	29550	68
604	20250205	100000	2507048850	29550	29550	29600	29500	359
605	20250205	095900	2496441100	29550	29600	29600	29500	825
606	20250205	095800	2472082500	29600	29500	29600	29500	961
607	20250205	095700	2443708300	29500	29450	29500	29450	926
608	20250205	095600	2416409500	29450	29450	29450	29450	146
609	20250205	095500	2412109800	29500	29450	29500	29450	75
610	20250205	095400	2409899600	29500	29450	29500	29400	1084
611	20250205	095300	2377973150	29500	29500	29500	29500	17
612	20250205	095200	2377471650	29450	29500	29500	29450	1053
613	20250205	095100	2346458350	29500	29450	29500	29400	205
614	20250205	095000	2340421150	29450	29450	29450	29450	113
615	20250205	094900	2337093300	29450	29450	29450	29400	364
616	20250205	094800	2326374500	29450	29400	29450	29350	50
617	20250205	094700	2324905050	29400	29450	29450	29400	338
618	20250205	094600	2314967300	29400	29400	29450	29350	682
619	20250205	094500	2294916500	29400	29400	29400	29350	204
620	20250205	094400	2288919600	29400	29350	29400	29350	305
621	20250205	094300	2279967200	29350	29400	29400	29350	420
622	20250205	094200	2267629300	29400	29400	29400	29350	248
623	20250205	094100	2260343350	29350	29350	29350	29300	103
624	20250205	094000	2257320450	29350	29300	29350	29300	548
625	20250205	093900	2241245150	29300	29400	29400	29300	776
626	20250205	093800	2218467700	29400	29500	29500	29400	632
627	20250205	093700	2199877150	29500	29500	29550	29450	674
628	20250205	093600	2179988900	29500	29600	29650	29500	429
629	20250205	093500	2167311650	29650	29550	29650	29550	595
630	20250205	093400	2149708450	29550	29550	29550	29500	135
631	20250205	093300	2145719250	29550	29500	29550	29400	260
632	20250205	093200	2138048550	29500	29500	29500	29500	315
633	20250205	093100	2128756050	29500	29400	29500	29400	409
634	20250205	093000	2116702900	29350	29350	29350	29300	730
635	20250205	092900	2095308450	29350	29300	29350	29300	512
636	20250205	092800	2080306550	29300	29450	29450	29300	921
637	20250205	092700	2053240550	29450	29500	29500	29400	968
638	20250205	092600	2024732850	29450	29400	29450	29400	26
639	20250205	092500	2023968150	29400	29250	29400	29250	2869
640	20250205	092400	1939901450	29300	29400	29400	29250	3869
641	20250205	092300	1826587800	29400	29400	29450	29350	1140
642	20250205	092200	1793100400	29400	29400	29400	29350	339
643	20250205	092100	1783136300	29400	29400	29450	29350	1394
644	20250205	092000	1742187450	29400	29450	29450	29400	634
645	20250205	091900	1723544350	29450	29450	29450	29400	467
646	20250205	091800	1709792600	29450	29550	29600	29400	2473
647	20250205	091700	1636878450	29600	29550	29700	29550	1747
648	20250205	091600	1585186250	29550	29650	29700	29550	2929
649	20250205	091500	1498299300	29700	29650	29700	29600	1786
650	20250205	091400	1445337800	29650	29650	29750	29650	609
651	20250205	091300	1427250900	29700	29750	29750	29600	2790
652	20250205	091200	1344484150	29750	29900	29950	29750	1649
653	20250205	091100	1295259500	29900	29850	29950	29750	1441
654	20250205	091000	1252190300	29750	29600	29900	29550	1399
655	20250205	090900	1210515950	29650	29850	29850	29600	3229
656	20250205	090800	1114637400	29800	29950	30100	29800	8928
657	20250205	090700	847398200	30000	29800	30250	29800	11160
658	20250205	090600	512748700	29800	29600	29800	29550	5450
659	20250205	090500	351025000	29550	29550	29600	29450	2114
660	20250205	090400	288557450	29550	29550	29600	29400	2068
661	20250205	090300	227560500	29550	29450	29600	29400	2849
662	20250205	090200	143415400	29400	29350	29450	29350	1672
663	20250205	090100	94256400	29300	29450	29500	29250	1345
664	20250205	090000	54682150	29400	29200	29400	29200	1870