KissMeData/063080/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194000	1191622150	29900	29900	29900	29900	679
3	20250204	193900	1191622150	29900	29900	29900	29900	0
4	20250204	193800	1191622150	29900	29900	29900	29900	0
5	20250204	193700	1191622150	29900	29900	29900	29900	0
6	20250204	193600	1191622150	29900	29900	29900	29900	0
7	20250204	193500	1191622150	29900	29900	29900	29900	0
8	20250204	193400	1191622150	29900	29900	29900	29900	0
9	20250204	193300	1191622150	29900	29900	29900	29900	0
10	20250204	193200	1191622150	29900	29900	29900	29900	0
11	20250204	193100	1191622150	29900	29900	29900	29900	0
12	20250204	193000	1191622150	29900	29900	29900	29900	0
13	20250204	192900	1191622150	29900	29900	29900	29900	0
14	20250204	192800	1191622150	29900	29900	29900	29900	0
15	20250204	192700	1191622150	29900	29900	29900	29900	0
16	20250204	192600	1191622150	29900	29900	29900	29900	0
17	20250204	192500	1191622150	29900	29900	29900	29900	0
18	20250204	192400	1191622150	29900	29900	29900	29900	0
19	20250204	192300	1191622150	29900	29900	29900	29900	0
20	20250204	192200	1191622150	29900	29900	29900	29900	0
21	20250204	192100	1191622150	29900	29900	29900	29900	0
22	20250204	192000	1191622150	29900	29900	29900	29900	0
23	20250204	191900	1191622150	29900	29900	29900	29900	0
24	20250204	191800	1191622150	29900	29900	29900	29900	0
25	20250204	191700	1191622150	29900	29900	29900	29900	0
26	20250204	191600	1191622150	29900	29900	29900	29900	0
27	20250204	191500	1191622150	29900	29900	29900	29900	0
28	20250204	191400	1191622150	29900	29900	29900	29900	0
29	20250204	191300	1191622150	29900	29900	29900	29900	0
30	20250204	191200	1191622150	29900	29900	29900	29900	0
31	20250204	191100	1191622150	29900	29900	29900	29900	0
32	20250204	191000	1191622150	29900	29900	29900	29900	679
33	20250204	190900	1191622150	29900	29900	29900	29900	0
34	20250204	190800	1191622150	29900	29900	29900	29900	0
35	20250204	190700	1191622150	29900	29900	29900	29900	0
36	20250204	190600	1191622150	29900	29900	29900	29900	0
37	20250204	190500	1191622150	29900	29900	29900	29900	0
38	20250204	190400	1191622150	29900	29900	29900	29900	0
39	20250204	190300	1191622150	29900	29900	29900	29900	0
40	20250204	190200	1191622150	29900	29900	29900	29900	0
41	20250204	190100	1191622150	29900	29900	29900	29900	0
42	20250204	190000	1191622150	29900	29900	29900	29900	0
43	20250204	185900	1191622150	29900	29900	29900	29900	0
44	20250204	185800	1191622150	29900	29900	29900	29900	0
45	20250204	185700	1191622150	29900	29900	29900	29900	0
46	20250204	185600	1191622150	29900	29900	29900	29900	0
47	20250204	185500	1191622150	29900	29900	29900	29900	0
48	20250204	185400	1191622150	29900	29900	29900	29900	0
49	20250204	185300	1191622150	29900	29900	29900	29900	0
50	20250204	185200	1191622150	29900	29900	29900	29900	0
51	20250204	185100	1191622150	29900	29900	29900	29900	0
52	20250204	185000	1191622150	29900	29900	29900	29900	0
53	20250204	184900	1191622150	29900	29900	29900	29900	0
54	20250204	184800	1191622150	29900	29900	29900	29900	0
55	20250204	184700	1191622150	29900	29900	29900	29900	0
56	20250204	184600	1191622150	29900	29900	29900	29900	0
57	20250204	184500	1191622150	29900	29900	29900	29900	0
58	20250204	184400	1191622150	29900	29900	29900	29900	0
59	20250204	184300	1191622150	29900	29900	29900	29900	0
60	20250204	184200	1191622150	29900	29900	29900	29900	0
61	20250204	184100	1191622150	29900	29900	29900	29900	0
62	20250204	184000	1191622150	29900	29900	29900	29900	679
63	20250204	183900	1191622150	29900	29900	29900	29900	0
64	20250204	183800	1191622150	29900	29900	29900	29900	0
65	20250204	183700	1191622150	29900	29900	29900	29900	0
66	20250204	183600	1191622150	29900	29900	29900	29900	0
67	20250204	183500	1191622150	29900	29900	29900	29900	0
68	20250204	183400	1191622150	29900	29900	29900	29900	0
69	20250204	183300	1191622150	29900	29900	29900	29900	0
70	20250204	183200	1191622150	29900	29900	29900	29900	0
71	20250204	183100	1191622150	29900	29900	29900	29900	0
72	20250204	183000	1191622150	29900	29900	29900	29900	0
73	20250204	182900	1191622150	29900	29900	29900	29900	0
74	20250204	182800	1191622150	29900	29900	29900	29900	0
75	20250204	182700	1191622150	29900	29900	29900	29900	0
76	20250204	182600	1191622150	29900	29900	29900	29900	0
77	20250204	182500	1191622150	29900	29900	29900	29900	0
78	20250204	182400	1191622150	29900	29900	29900	29900	0
79	20250204	182300	1191622150	29900	29900	29900	29900	0
80	20250204	182200	1191622150	29900	29900	29900	29900	0
81	20250204	182100	1191622150	29900	29900	29900	29900	0
82	20250204	182000	1191622150	29900	29900	29900	29900	0
83	20250204	181900	1191622150	29900	29900	29900	29900	0
84	20250204	181800	1191622150	29900	29900	29900	29900	0
85	20250204	181700	1191622150	29900	29900	29900	29900	0
86	20250204	181600	1191622150	29900	29900	29900	29900	0
87	20250204	181500	1191622150	29900	29900	29900	29900	0
88	20250204	181400	1191622150	29900	29900	29900	29900	0
89	20250204	181300	1191622150	29900	29900	29900	29900	0
90	20250204	181200	1191622150	29900	29900	29900	29900	0
91	20250204	181100	1191622150	29900	29900	29900	29900	0
92	20250204	181000	1191622150	29900	29900	29900	29900	679
93	20250204	180900	1191622150	29900	29900	29900	29900	0
94	20250204	180800	1191622150	29900	29900	29900	29900	0
95	20250204	180700	1191622150	29900	29900	29900	29900	0
96	20250204	180600	1191622150	29900	29900	29900	29900	0
97	20250204	180500	1191622150	29900	29900	29900	29900	0
98	20250204	180400	1191622150	29900	29900	29900	29900	0
99	20250204	180300	1191622150	29900	29900	29900	29900	0
100	20250204	180200	1191622150	29900	29900	29900	29900	0
101	20250204	180100	1191622150	29900	29900	29900	29900	0
102	20250204	180000	1191622150	29900	29900	29900	29900	0
103	20250204	175900	1191622150	29900	29900	29900	29900	0
104	20250204	175800	1191622150	29900	29900	29900	29900	0
105	20250204	175700	1191622150	29900	29900	29900	29900	0
106	20250204	175600	1191622150	29900	29900	29900	29900	0
107	20250204	175500	1191622150	29900	29900	29900	29900	0
108	20250204	175400	1191622150	29900	29900	29900	29900	0
109	20250204	175300	1191622150	29900	29900	29900	29900	0
110	20250204	175200	1191622150	29900	29900	29900	29900	0
111	20250204	175100	1191622150	29900	29900	29900	29900	0
112	20250204	175000	1191622150	29900	29900	29900	29900	0
113	20250204	174900	1191622150	29900	29900	29900	29900	0
114	20250204	174800	1191622150	29900	29900	29900	29900	0
115	20250204	174700	1191622150	29900	29900	29900	29900	0
116	20250204	174600	1191622150	29900	29900	29900	29900	0
117	20250204	174500	1191622150	29900	29900	29900	29900	0
118	20250204	174400	1191622150	29900	29900	29900	29900	0
119	20250204	174300	1191622150	29900	29900	29900	29900	0
120	20250204	174200	1191622150	29900	29900	29900	29900	0
121	20250204	174100	1191622150	29900	29900	29900	29900	0
122	20250204	174000	1191622150	29900	29900	29900	29900	679
123	20250204	173900	1191622150	29900	29900	29900	29900	0
124	20250204	173800	1191622150	29900	29900	29900	29900	0
125	20250204	173700	1191622150	29900	29900	29900	29900	0
126	20250204	173600	1191622150	29900	29900	29900	29900	0
127	20250204	173500	1191622150	29900	29900	29900	29900	0
128	20250204	173400	1191622150	29900	29900	29900	29900	0
129	20250204	173300	1191622150	29900	29900	29900	29900	0
130	20250204	173200	1191622150	29900	29900	29900	29900	0
131	20250204	173100	1191622150	29900	29900	29900	29900	0
132	20250204	173000	1191622150	29900	29900	29900	29900	0
133	20250204	172900	1191622150	29900	29900	29900	29900	0
134	20250204	172800	1191622150	29900	29900	29900	29900	0
135	20250204	172700	1191622150	29900	29900	29900	29900	0
136	20250204	172600	1191622150	29900	29900	29900	29900	0
137	20250204	172500	1191622150	29900	29900	29900	29900	0
138	20250204	172400	1191622150	29900	29900	29900	29900	0
139	20250204	172300	1191622150	29900	29900	29900	29900	0
140	20250204	172200	1191622150	29900	29900	29900	29900	0
141	20250204	172100	1191622150	29900	29900	29900	29900	0
142	20250204	172000	1191622150	29900	29900	29900	29900	0
143	20250204	171900	1191622150	29900	29900	29900	29900	0
144	20250204	171800	1191622150	29900	29900	29900	29900	0
145	20250204	171700	1191622150	29900	29900	29900	29900	0
146	20250204	171600	1191622150	29900	29900	29900	29900	0
147	20250204	171500	1191622150	29900	29900	29900	29900	0
148	20250204	171400	1191622150	29900	29900	29900	29900	0
149	20250204	171300	1191622150	29900	29900	29900	29900	0
150	20250204	171200	1191622150	29900	29900	29900	29900	0
151	20250204	171100	1191622150	29900	29900	29900	29900	0
152	20250204	171000	1191622150	29900	29900	29900	29900	679
153	20250204	170900	1191622150	29900	29900	29900	29900	0
154	20250204	170800	1191622150	29900	29900	29900	29900	0
155	20250204	170700	1191622150	29900	29900	29900	29900	0
156	20250204	170600	1191622150	29900	29900	29900	29900	0
157	20250204	170500	1191622150	29900	29900	29900	29900	0
158	20250204	170400	1191622150	29900	29900	29900	29900	0
159	20250204	170300	1191622150	29900	29900	29900	29900	0
160	20250204	170200	1191622150	29900	29900	29900	29900	0
161	20250204	170100	1191622150	29900	29900	29900	29900	0
162	20250204	170000	1191622150	29900	29900	29900	29900	0
163	20250204	165900	1191622150	29900	29900	29900	29900	0
164	20250204	165800	1191622150	29900	29900	29900	29900	0
165	20250204	165700	1191622150	29900	29900	29900	29900	0
166	20250204	165600	1191622150	29900	29900	29900	29900	0
167	20250204	165500	1191622150	29900	29900	29900	29900	0
168	20250204	165400	1191622150	29900	29900	29900	29900	0
169	20250204	165300	1191622150	29900	29900	29900	29900	0
170	20250204	165200	1191622150	29900	29900	29900	29900	0
171	20250204	165100	1191622150	29900	29900	29900	29900	0
172	20250204	165000	1191622150	29900	29900	29900	29900	0
173	20250204	164900	1191622150	29900	29900	29900	29900	0
174	20250204	164800	1191622150	29900	29900	29900	29900	0
175	20250204	164700	1191622150	29900	29900	29900	29900	0
176	20250204	164600	1191622150	29900	29900	29900	29900	0
177	20250204	164500	1191622150	29900	29900	29900	29900	0
178	20250204	164400	1191622150	29900	29900	29900	29900	0
179	20250204	164300	1191622150	29900	29900	29900	29900	0
180	20250204	164200	1191622150	29900	29900	29900	29900	0
181	20250204	164100	1191622150	29900	29900	29900	29900	0
182	20250204	164000	1191622150	29900	29900	29900	29900	679
183	20250204	163900	1191622150	29900	29900	29900	29900	0
184	20250204	163800	1191622150	29900	29900	29900	29900	0
185	20250204	163700	1191622150	29900	29900	29900	29900	0
186	20250204	163600	1191622150	29900	29900	29900	29900	0
187	20250204	163500	1191622150	29900	29900	29900	29900	0
188	20250204	163400	1191622150	29900	29900	29900	29900	0
189	20250204	163300	1191622150	29900	29900	29900	29900	0
190	20250204	163200	1191622150	29900	29900	29900	29900	0
191	20250204	163100	1191622150	29900	29900	29900	29900	0
192	20250204	163000	1191622150	29900	29900	29900	29900	0
193	20250204	162900	1191622150	29900	29900	29900	29900	0
194	20250204	162800	1191622150	29900	29900	29900	29900	0
195	20250204	162700	1191622150	29900	29900	29900	29900	0
196	20250204	162600	1191622150	29900	29900	29900	29900	0
197	20250204	162500	1191622150	29900	29900	29900	29900	0
198	20250204	162400	1191622150	29900	29900	29900	29900	0
199	20250204	162300	1191622150	29900	29900	29900	29900	0
200	20250204	162200	1191622150	29900	29900	29900	29900	0
201	20250204	162100	1191622150	29900	29900	29900	29900	0
202	20250204	162000	1191622150	29900	29900	29900	29900	0
203	20250204	161900	1191622150	29900	29900	29900	29900	0
204	20250204	161800	1191622150	29900	29900	29900	29900	0
205	20250204	161700	1191622150	29900	29900	29900	29900	0
206	20250204	161600	1191622150	29900	29900	29900	29900	0
207	20250204	161500	1191622150	29900	29900	29900	29900	0
208	20250204	161400	1191622150	29900	29900	29900	29900	0
209	20250204	161300	1191622150	29900	29900	29900	29900	0
210	20250204	161200	1191622150	29900	29900	29900	29900	0
211	20250204	161100	1191622150	29900	29900	29900	29900	0
212	20250204	161000	1191622150	29900	29900	29900	29900	679
213	20250204	160900	1191622150	29900	29900	29900	29900	0
214	20250204	160800	1191622150	29900	29900	29900	29900	0
215	20250204	160700	1191622150	29900	29900	29900	29900	0
216	20250204	160600	1191622150	29900	29900	29900	29900	0
217	20250204	160500	1191622150	29900	29900	29900	29900	0
218	20250204	160400	1191622150	29900	29900	29900	29900	0
219	20250204	160300	1191622150	29900	29900	29900	29900	0
220	20250204	160200	1191622150	29900	29900	29900	29900	0
221	20250204	160100	1191622150	29900	29900	29900	29900	0
222	20250204	160000	1191622150	29900	29900	29900	29900	0
223	20250204	155900	1191622150	29900	29900	29900	29900	0
224	20250204	155800	1191622150	29900	29900	29900	29900	0
225	20250204	155700	1191622150	29900	29900	29900	29900	0
226	20250204	155600	1191622150	29900	29900	29900	29900	0
227	20250204	155500	1191622150	29900	29900	29900	29900	0
228	20250204	155400	1191622150	29900	29900	29900	29900	0
229	20250204	155300	1191622150	29900	29900	29900	29900	0
230	20250204	155200	1191622150	29900	29900	29900	29900	0
231	20250204	155100	1191622150	29900	29900	29900	29900	0
232	20250204	155000	1191622150	29900	29900	29900	29900	0
233	20250204	154900	1191622150	29900	29900	29900	29900	0
234	20250204	154800	1191622150	29900	29900	29900	29900	0
235	20250204	154700	1191622150	29900	29900	29900	29900	0
236	20250204	154600	1191622150	29900	29900	29900	29900	0
237	20250204	154500	1191622150	29900	29900	29900	29900	0
238	20250204	154400	1191622150	29900	29900	29900	29900	0
239	20250204	154300	1191622150	29900	29900	29900	29900	0
240	20250204	154200	1191622150	29900	29900	29900	29900	0
241	20250204	154100	1191622150	29900	29900	29900	29900	0
242	20250204	154000	1191622150	29900	29900	29900	29900	679
243	20250204	153900	1191622150	29900	29900	29900	29900	0
244	20250204	153800	1191622150	29900	29900	29900	29900	0
245	20250204	153700	1191622150	29900	29900	29900	29900	0
246	20250204	153600	1191622150	29900	29900	29900	29900	0
247	20250204	153500	1191622150	29900	29900	29900	29900	0
248	20250204	153400	1191622150	29900	29900	29900	29900	0
249	20250204	153300	1191622150	29900	29900	29900	29900	0
250	20250204	153200	1191622150	29900	29900	29900	29900	0
251	20250204	153100	1191622150	29900	29900	29900	29900	0
252	20250204	153000	1191622150	29900	29900	29900	29900	679
253	20250204	152900	1171320050	29800	29800	29800	29800	0
254	20250204	152800	1171320050	29800	29800	29800	29800	0
255	20250204	152700	1171320050	29800	29800	29800	29800	0
256	20250204	152600	1171320050	29800	29800	29800	29800	0
257	20250204	152500	1171320050	29800	29800	29800	29800	0
258	20250204	152400	1171320050	29800	29800	29800	29800	0
259	20250204	152300	1171320050	29800	29800	29800	29800	0
260	20250204	152200	1171320050	29800	29800	29800	29800	0
261	20250204	152100	1171320050	29800	29800	29800	29800	0
262	20250204	152000	1171320050	29800	29800	29800	29800	0
263	20250204	151900	1171320050	29800	29750	29800	29750	59
264	20250204	151800	1169562950	29650	29750	29750	29650	64
265	20250204	151700	1167659550	29700	29750	29750	29700	77
266	20250204	151600	1165369350	29750	29700	29800	29700	309
267	20250204	151500	1156182700	29700	29700	29700	29650	118
268	20250204	151400	1152678800	29700	29750	29750	29700	30
269	20250204	151300	1151787650	29750	29750	29800	29750	75
270	20250204	151200	1149555150	29750	29800	29800	29750	108
271	20250204	151100	1146340750	29650	29650	29650	29650	0
272	20250204	151000	1146340750	29650	29650	29650	29650	23
273	20250204	150900	1145658800	29650	29650	29650	29650	1
274	20250204	150800	1145629150	29800	29800	29800	29800	0
275	20250204	150700	1145629150	29800	29800	29800	29800	15
276	20250204	150600	1145182150	29800	29800	29800	29800	33
277	20250204	150500	1144198750	29850	29850	29850	29850	0
278	20250204	150400	1144198750	29850	29700	29850	29700	78
279	20250204	150300	1141877500	29700	29700	29700	29700	0
280	20250204	150200	1141877500	29700	29850	29850	29700	44
281	20250204	150100	1140564250	29850	29850	29850	29850	0
282	20250204	150000	1140564250	29850	29850	29850	29850	35
283	20250204	145900	1139519500	29850	29850	29850	29850	0
284	20250204	145800	1139519500	29850	29850	29850	29850	46
285	20250204	145700	1138146400	29800	29800	29800	29800	40
286	20250204	145600	1136954400	29850	29850	29850	29850	34
287	20250204	145500	1135939500	29800	29800	29800	29800	0
288	20250204	145400	1135939500	29800	29800	29800	29800	46
289	20250204	145300	1134568700	29800	29750	29800	29750	40
290	20250204	145200	1133376750	29750	29750	29750	29750	13
291	20250204	145100	1132990000	29750	29750	29750	29750	15
292	20250204	145000	1132543750	29750	29700	29750	29700	45
293	20250204	144900	1131205050	29700	29700	29750	29700	159
294	20250204	144800	1126474900	29750	29750	29750	29750	0
295	20250204	144700	1126474900	29750	29700	29750	29700	48
296	20250204	144600	1125046950	29600	29650	29750	29600	51
297	20250204	144500	1123531450	29750	29750	29750	29750	0
298	20250204	144400	1123531450	29750	29750	29750	29750	40
299	20250204	144300	1122341450	29750	29750	29750	29750	43
300	20250204	144200	1121062200	29750	29750	29750	29750	0
301	20250204	144100	1121062200	29750	29700	29750	29700	54
302	20250204	144000	1119456550	29650	29550	29650	29550	501
303	20250204	143900	1104626900	29600	29600	29600	29600	1
304	20250204	143800	1104597300	29550	29550	29550	29550	0
305	20250204	143700	1104597300	29550	29600	29600	29550	10
306	20250204	143600	1104301350	29700	29700	29700	29700	0
307	20250204	143500	1104301350	29700	29700	29700	29700	99
308	20250204	143400	1101361050	29700	29700	29700	29700	0
309	20250204	143300	1101361050	29700	29700	29700	29700	40
310	20250204	143200	1100173050	29700	29700	29700	29700	0
311	20250204	143100	1100173050	29700	29700	29700	29700	35
312	20250204	143000	1099133550	29700	29600	29700	29600	397
313	20250204	142900	1087377650	29600	29600	29600	29600	0
314	20250204	142800	1087377650	29600	29600	29600	29600	4
315	20250204	142700	1087259250	29750	29750	29750	29750	0
316	20250204	142600	1087259250	29750	29750	29750	29750	0
317	20250204	142500	1087259250	29750	29600	29750	29600	378
318	20250204	142400	1076067600	29550	29550	29550	29550	13
319	20250204	142300	1075683450	29450	29450	29450	29450	48
320	20250204	142200	1074269850	29450	29450	29450	29450	53
321	20250204	142100	1072709000	29450	29500	29500	29450	200
322	20250204	142000	1066815250	29500	29600	29600	29500	450
323	20250204	141900	1053525250	29500	29650	29650	29500	491
324	20250204	141800	1038984450	29700	29700	29700	29700	99
325	20250204	141700	1036044150	29700	29700	29700	29700	0
326	20250204	141600	1036044150	29700	29700	29700	29700	33
327	20250204	141500	1035064050	29700	29700	29700	29700	0
328	20250204	141400	1035064050	29700	29700	29700	29700	1
329	20250204	141300	1035034350	29700	29700	29700	29700	95
330	20250204	141200	1032212850	29700	29750	29750	29700	303
331	20250204	141100	1023208750	29850	29850	29850	29850	0
332	20250204	141000	1023208750	29850	29850	29850	29850	60
333	20250204	140900	1021417750	29800	29800	29800	29800	0
334	20250204	140800	1021417750	29800	29800	29800	29800	0
335	20250204	140700	1021417750	29800	29800	29800	29800	224
336	20250204	140600	1014742550	29950	29850	29950	29850	6
337	20250204	140500	1014562950	29850	30000	30000	29850	209
338	20250204	140400	1008314300	29950	29950	29950	29950	0
339	20250204	140300	1008314300	29950	29950	29950	29950	1
340	20250204	140200	1008284350	30050	30050	30050	29900	229
341	20250204	140100	1001432900	30050	30050	30050	30050	0
342	20250204	140000	1001432900	30050	30050	30050	30050	0
343	20250204	135900	1001432900	30050	30000	30050	30000	41
344	20250204	135800	1000200900	29950	29950	29950	29950	8
345	20250204	135700	999961300	30000	30000	30000	30000	34
346	20250204	135600	998941300	30050	30000	30050	30000	47
347	20250204	135500	997529000	30000	30000	30000	30000	0
348	20250204	135400	997529000	30000	30000	30000	30000	32
349	20250204	135300	996569000	30000	30000	30000	30000	27
350	20250204	135200	995759000	30000	30000	30000	30000	0
351	20250204	135100	995759000	30000	29950	30000	29950	31
352	20250204	135000	994829050	29950	29950	29950	29950	1
353	20250204	134900	994799100	30000	30000	30000	30000	44
354	20250204	134800	993479100	30000	30000	30000	30000	0
355	20250204	134700	993479100	30000	30000	30000	30000	30
356	20250204	134600	992579100	30000	29950	30000	29900	95
357	20250204	134500	989734500	29950	29900	29950	29900	49
358	20250204	134400	988267750	29900	29900	29900	29900	10
359	20250204	134300	987968750	29900	29900	29900	29900	150
360	20250204	134200	983483750	29900	29900	29900	29900	1
361	20250204	134100	983453850	29950	29900	29950	29900	204
362	20250204	134000	977353150	29900	29850	29900	29850	31
363	20250204	133900	976427250	29850	29850	29850	29850	1
364	20250204	133800	976397400	29900	29900	29900	29900	0
365	20250204	133700	976397400	29900	29900	29900	29900	70
366	20250204	133600	974304400	29800	29800	29800	29800	40
367	20250204	133500	973112400	29800	29800	29800	29800	0
368	20250204	133400	973112400	29800	29900	29900	29800	378
369	20250204	133300	961827700	29950	29950	29950	29900	36
370	20250204	133200	960749550	29950	29900	29950	29900	42
371	20250204	133100	959492150	29900	29900	29900	29900	0
372	20250204	133000	959492150	29900	29900	29900	29900	0
373	20250204	132900	959492150	29900	29850	29900	29850	2
374	20250204	132800	959432400	29900	29900	29900	29900	0
375	20250204	132700	959432400	29900	29900	29900	29900	1
376	20250204	132600	959402500	29900	29900	29900	29900	0
377	20250204	132500	959402500	29900	29900	29900	29900	0
378	20250204	132400	959402500	29900	29900	29900	29900	9
379	20250204	132300	959133400	29900	29900	29900	29900	1
380	20250204	132200	959103500	29900	29950	29950	29900	110
381	20250204	132100	955814300	29900	29950	29950	29900	327
382	20250204	132000	946022500	29950	29950	29950	29950	0
383	20250204	131900	946022500	29950	30000	30000	29950	344
384	20250204	131800	935704150	30100	30100	30100	30100	84
385	20250204	131700	933175750	30100	30100	30100	30100	39
386	20250204	131600	932001850	30050	30100	30100	30050	37
387	20250204	131500	930888200	30100	30100	30100	30100	29
388	20250204	131400	930015300	30100	30050	30100	30050	147
389	20250204	131300	925595600	30100	30050	30100	30050	70
390	20250204	131200	923488650	30050	30050	30050	30050	8
391	20250204	131100	923248250	30050	30050	30050	30050	0
392	20250204	131000	923248250	30050	30050	30050	30050	0
393	20250204	130900	923248250	30050	30050	30050	30050	10
394	20250204	130800	922947750	30050	30050	30050	30050	104
395	20250204	130700	919822550	30100	30100	30100	30050	124
396	20250204	130600	916093150	30050	29950	30050	29950	831
397	20250204	130500	891201600	30100	30050	30100	30050	277
398	20250204	130400	882876100	30050	30050	30050	30050	0
399	20250204	130300	882876100	30050	30050	30050	30050	70
400	20250204	130200	880772600	30050	30000	30050	30000	287
401	20250204	130100	872162000	29950	29950	29950	29950	51
402	20250204	130000	870634550	30000	30000	30000	30000	120
403	20250204	125900	867034550	29950	30000	30000	29950	92
404	20250204	125800	864274650	30050	30000	30050	30000	200
405	20250204	125700	858269650	30000	30000	30000	30000	9
406	20250204	125600	857999650	30000	30000	30000	30000	0
407	20250204	125500	857999650	30000	30000	30000	30000	4
408	20250204	125400	857879650	30050	30050	30050	30050	5
409	20250204	125300	857729400	30000	30050	30050	30000	161
410	20250204	125200	852896900	30000	30050	30050	30000	100
411	20250204	125100	849893400	30000	30000	30000	30000	0
412	20250204	125000	849893400	30000	30000	30050	30000	20
413	20250204	124900	849292500	29950	29950	29950	29950	0
414	20250204	124800	849292500	29950	29950	29950	29950	0
415	20250204	124700	849292500	29950	29950	29950	29950	0
416	20250204	124600	849292500	29950	29950	29950	29950	0
417	20250204	124500	849292500	29950	29950	29950	29950	0
418	20250204	124400	849292500	29950	29950	29950	29950	0
419	20250204	124300	849292500	29950	29950	29950	29950	100
420	20250204	124200	846297500	29950	30000	30000	29950	188
421	20250204	124100	840658100	30100	30100	30100	30100	0
422	20250204	124000	840658100	30100	30100	30100	30100	15
423	20250204	123900	840206600	30050	30050	30050	30050	1
424	20250204	123800	840176550	30100	30100	30100	30100	0
425	20250204	123700	840176550	30100	30100	30100	30100	0
426	20250204	123600	840176550	30100	30100	30100	30100	81
427	20250204	123500	837738450	30050	30050	30050	30050	50
428	20250204	123400	836235950	30100	30050	30100	30050	170
429	20250204	123300	831124650	30050	30050	30100	30050	112
430	20250204	123200	827753550	30050	30050	30050	30050	0
431	20250204	123100	827753550	30050	30050	30050	30050	12
432	20250204	123000	827392950	30050	30050	30050	30050	79
433	20250204	122900	825019000	30000	30000	30000	30000	1
434	20250204	122800	824989000	30000	30000	30000	30000	5
435	20250204	122700	824839000	30000	30050	30050	30000	301
436	20250204	122600	815806600	30050	30050	30050	30050	18
437	20250204	122500	815265700	30000	30000	30000	30000	1
438	20250204	122400	815235700	30050	30050	30050	30050	0
439	20250204	122300	815235700	30050	30050	30050	30050	0
440	20250204	122200	815235700	30050	30050	30050	30050	40
441	20250204	122100	814033700	30050	30050	30050	30050	50
442	20250204	122000	812531200	30050	30050	30050	30050	50
443	20250204	121900	811028700	30050	30050	30050	30050	0
444	20250204	121800	811028700	30050	30050	30050	30050	177
445	20250204	121700	805709850	30050	30000	30050	30000	91
446	20250204	121600	802975350	29950	29950	29950	29950	1
447	20250204	121500	802945400	30000	30000	30000	30000	0
448	20250204	121400	802945400	30000	30000	30000	30000	0
449	20250204	121300	802945400	30000	29950	30000	29950	100
450	20250204	121200	799945500	30000	30000	30050	30000	121
451	20250204	121100	796315450	29950	29950	29950	29950	0
452	20250204	121000	796315450	29950	29950	29950	29950	0
453	20250204	120900	796315450	29950	29950	29950	29950	1
454	20250204	120800	796285500	29950	29950	29950	29950	1
455	20250204	120700	796255550	30000	30000	30000	30000	2
456	20250204	120600	796195550	29950	29950	29950	29950	0
457	20250204	120500	796195550	29950	29950	29950	29950	100
458	20250204	120400	793200550	30000	30000	30000	30000	0
459	20250204	120300	793200550	30000	30000	30000	30000	0
460	20250204	120200	793200550	30000	30000	30000	30000	20
461	20250204	120100	792600550	30000	30000	30000	30000	63
462	20250204	120000	790710550	30000	30000	30000	30000	38
463	20250204	115900	789570550	29950	30000	30000	29950	50
464	20250204	115800	788070650	30000	30000	30000	30000	35
465	20250204	115700	787020650	30000	30000	30000	30000	40
466	20250204	115600	785820650	30050	30050	30050	30050	21
467	20250204	115500	785189600	30000	30000	30000	30000	300
468	20250204	115400	776189600	30050	30050	30050	30050	137
469	20250204	115300	772072750	30050	30000	30050	30000	136
470	20250204	115200	767986050	30050	30050	30050	30050	0
471	20250204	115100	767986050	30050	30050	30050	30050	108
472	20250204	115000	764740650	30050	30050	30050	30050	50
473	20250204	114900	763238150	30050	30050	30050	30050	0
474	20250204	114800	763238150	30050	30050	30050	30050	0
475	20250204	114700	763238150	30050	30050	30050	30050	0
476	20250204	114600	763238150	30050	30050	30050	30050	127
477	20250204	114500	759421800	30050	30050	30050	30050	41
478	20250204	114400	758189750	30000	30100	30100	30000	23
479	20250204	114300	757499450	30050	30050	30050	30050	1
480	20250204	114200	757469400	30050	30050	30050	30050	105
481	20250204	114100	754314150	30050	30000	30050	30000	211
482	20250204	114000	747978600	30050	30050	30050	30050	0
483	20250204	113900	747978600	30050	30050	30050	30050	0
484	20250204	113800	747978600	30050	30050	30050	30050	6
485	20250204	113700	747798300	30050	30050	30050	30050	20
486	20250204	113600	747197300	30050	30100	30100	30050	62
487	20250204	113500	745333700	30100	30100	30100	30100	0
488	20250204	113400	745333700	30100	30100	30100	30100	0
489	20250204	113300	745333700	30100	30100	30100	30100	0
490	20250204	113200	745333700	30100	30100	30100	30100	120
491	20250204	113100	741721700	30050	30050	30050	30050	0
492	20250204	113000	741721700	30050	30050	30050	30050	0
493	20250204	112900	741721700	30050	30000	30050	30000	61
494	20250204	112800	739889650	30050	30050	30050	30050	0
495	20250204	112700	739889650	30050	30050	30050	30050	40
496	20250204	112600	738687650	30050	30000	30050	30000	104
497	20250204	112500	735565150	30050	30050	30050	30050	92
498	20250204	112400	732800550	30000	30000	30000	30000	15
499	20250204	112300	732350550	30000	30000	30000	30000	1
500	20250204	112200	732320550	30050	30000	30050	30000	183
501	20250204	112100	726823500	30000	30000	30000	30000	81
502	20250204	112000	724393500	30000	30000	30000	30000	0
503	20250204	111900	724393500	30000	30000	30000	30000	80
504	20250204	111800	721993500	30050	30050	30050	30050	1
505	20250204	111700	721963450	30050	30050	30050	30050	1
506	20250204	111600	721933400	30050	30050	30050	30050	132
507	20250204	111500	717966800	30000	30000	30000	30000	53
508	20250204	111400	716376800	29950	29900	29950	29900	3
509	20250204	111300	716287000	30000	30000	30000	30000	8
510	20250204	111200	716047000	30000	30000	30000	30000	21
511	20250204	111100	715417000	30000	30000	30000	30000	60
512	20250204	111000	713617000	30000	29950	30000	29950	31
513	20250204	110900	712687050	30000	30000	30000	30000	355
514	20250204	110800	702037050	30000	30000	30000	30000	0
515	20250204	110700	702037050	30000	29950	30000	29950	496
516	20250204	110600	687170550	29950	29950	29950	29950	2
517	20250204	110500	687110650	29900	29850	29900	29850	65
518	20250204	110400	685168150	29900	29900	29900	29900	0
519	20250204	110300	685168150	29900	29900	29900	29900	68
520	20250204	110200	683134950	29850	29850	29850	29850	1
521	20250204	110100	683105100	29900	29900	29900	29900	0
522	20250204	110000	683105100	29900	29900	29900	29900	12
523	20250204	105900	682746300	29900	29900	29900	29900	5
524	20250204	105800	682596800	29900	29900	29900	29900	80
525	20250204	105700	680204800	29900	29900	29900	29900	0
526	20250204	105600	680204800	29900	29900	29900	29900	57
527	20250204	105500	678500500	29800	29800	29800	29800	1
528	20250204	105400	678470700	29850	29850	29850	29850	0
529	20250204	105300	678470700	29850	29900	29900	29800	122
530	20250204	105200	674823050	29900	29850	29900	29850	143
531	20250204	105100	670548000	29850	29850	29850	29850	67
532	20250204	105000	668548050	29850	29850	29850	29750	290
533	20250204	104900	659910250	29800	29800	29800	29800	0
534	20250204	104800	659910250	29800	29800	29800	29800	30
535	20250204	104700	659016250	29700	29700	29700	29700	0
536	20250204	104600	659016250	29700	29700	29700	29700	0
537	20250204	104500	659016250	29700	29700	29700	29700	51
538	20250204	104400	657501550	29800	29750	29800	29750	173
539	20250204	104300	652350150	29600	29750	29750	29600	280
540	20250204	104200	644033750	29750	29750	29750	29750	0
541	20250204	104100	644033750	29750	29700	29750	29700	9
542	20250204	104000	643766150	29700	29700	29700	29700	0
543	20250204	103900	643766150	29700	29700	29700	29700	0
544	20250204	103800	643766150	29700	29700	29700	29700	27
545	20250204	103700	642964250	29750	29750	29750	29750	3
546	20250204	103600	642875000	29800	29800	29800	29800	0
547	20250204	103500	642875000	29800	29800	29800	29800	0
548	20250204	103400	642875000	29800	29750	29800	29750	135
549	20250204	103300	638856650	29750	29750	29750	29750	54
550	20250204	103200	637250150	29750	29750	29750	29750	90
551	20250204	103100	634572650	29750	29750	29750	29750	47
552	20250204	103000	633174400	29700	29700	29700	29700	200
553	20250204	102900	627234400	29750	29750	29750	29750	1
554	20250204	102800	627204650	29800	29800	29800	29800	5
555	20250204	102700	627055650	29800	29800	29800	29800	140
556	20250204	102600	622883650	29750	29750	29750	29750	37
557	20250204	102500	621782900	29650	29650	29650	29650	10
558	20250204	102400	621486400	29650	29650	29650	29650	0
559	20250204	102300	621486400	29650	29750	29750	29650	81
560	20250204	102200	619084650	29750	29750	29750	29750	0
561	20250204	102100	619084650	29750	29750	29750	29750	0
562	20250204	102000	619084650	29750	29750	29750	29750	0
563	20250204	101900	619084650	29750	29750	29750	29750	166
564	20250204	101800	614146150	29650	29650	29650	29650	22
565	20250204	101700	613493850	29650	29700	29700	29650	2
566	20250204	101600	613434500	29700	29700	29700	29700	56
567	20250204	101500	611771300	29700	29850	29850	29700	472
568	20250204	101400	597732100	29850	29850	29850	29850	42
569	20250204	101300	596478400	29850	29850	29850	29850	0
570	20250204	101200	596478400	29850	29850	29850	29850	1
571	20250204	101100	596448550	29850	29850	29850	29850	36
572	20250204	101000	595373950	29850	29850	29850	29850	9
573	20250204	100900	595105300	29850	29850	29850	29850	1
574	20250204	100800	595075450	29850	29850	29850	29850	33
575	20250204	100700	594090400	29850	29850	29850	29850	0
576	20250204	100600	594090400	29850	29800	29850	29800	268
577	20250204	100500	586095500	29800	29800	29800	29800	0
578	20250204	100400	586095500	29800	29800	29850	29800	47
579	20250204	100300	584692650	29800	29850	29850	29800	201
580	20250204	100200	578702800	29650	29850	29850	29650	71
581	20250204	100100	576583650	29900	29900	29900	29900	49
582	20250204	100000	575118550	29900	29850	29900	29850	3
583	20250204	095900	575028950	29850	29850	29850	29850	150
584	20250204	095800	570551450	29850	29850	29850	29850	33
585	20250204	095700	569566400	29850	29850	29850	29850	9
586	20250204	095600	569297750	29850	29850	29850	29850	49
587	20250204	095500	567835100	29850	29800	29850	29800	73
588	20250204	095400	565659650	29800	29800	29800	29800	38
589	20250204	095300	564527250	29800	29700	29800	29700	350
590	20250204	095200	554109400	29700	29700	29700	29700	232
591	20250204	095100	547219000	29700	29700	29700	29650	71
592	20250204	095000	545112400	29700	29600	29700	29600	141
593	20250204	094900	540925700	29600	29600	29600	29600	0
594	20250204	094800	540925700	29600	29700	29700	29600	70
595	20250204	094700	538848700	29700	29650	29700	29650	261
596	20250204	094600	531101050	29650	29650	29650	29650	96
597	20250204	094500	528254650	29650	29650	29650	29650	39
598	20250204	094400	527098300	29700	29700	29700	29650	41
599	20250204	094300	525881100	29650	29700	29700	29650	77
600	20250204	094200	523598000	29600	29750	29750	29600	704
601	20250204	094100	502702650	29750	29750	29750	29750	70
602	20250204	094000	500620150	29750	29750	29750	29750	0
603	20250204	093900	500620150	29750	29800	29800	29750	132
604	20250204	093800	496687050	29750	29750	29750	29750	226
605	20250204	093700	489963550	29750	29750	29750	29750	0
606	20250204	093600	489963550	29750	29800	29800	29750	339
607	20250204	093500	479877900	29750	29800	29800	29750	60
608	20250204	093400	478092400	29800	29800	29800	29800	20
609	20250204	093300	477496400	29800	29800	29800	29800	70
610	20250204	093200	475410400	29800	29750	29800	29750	423
611	20250204	093100	462805300	29750	29700	29750	29700	153
612	20250204	093000	458257750	29700	29600	29700	29600	82
613	20250204	092900	455826850	29700	29700	29700	29700	1
614	20250204	092800	455797150	29700	29700	29700	29700	92
615	20250204	092700	453064750	29800	29750	29800	29700	31
616	20250204	092600	452143300	29800	29850	29850	29800	2417
617	20250204	092500	380006550	29900	29900	29900	29900	420
618	20250204	092400	367448550	29900	29950	29950	29900	734
619	20250204	092300	345479150	30000	30050	30050	30000	463
620	20250204	092200	331580500	30100	30100	30100	30050	607
621	20250204	092100	313310100	30150	30100	30150	30050	598
622	20250204	092000	295309000	30150	30150	30150	30150	0
623	20250204	091900	295309000	30150	30150	30150	30150	69
624	20250204	091800	293228650	30200	30150	30200	30150	522
625	20250204	091700	277473200	30150	30100	30150	30100	47
626	20250204	091600	276058450	30100	30100	30150	30000	489
627	20250204	091500	261332050	30000	30100	30100	30000	774
628	20250204	091400	238111050	30000	30100	30100	30000	496
629	20250204	091300	223188050	30100	30100	30150	30100	29
630	20250204	091200	222314600	30050	29900	30250	29900	1395
631	20250204	091100	180268950	29900	29700	29950	29700	1041
632	20250204	091000	149219100	29700	29600	29700	29600	268
633	20250204	090900	141270850	29650	29650	29650	29650	77
634	20250204	090800	138987800	29650	29600	29650	29500	198
635	20250204	090700	133131900	29600	29650	29650	29550	301
636	20250204	090600	124229150	29700	29550	29700	29550	112
637	20250204	090500	120917900	29700	29650	29700	29550	479
638	20250204	090400	106730500	29650	29700	29800	29650	345
639	20250204	090300	96482600	29600	29600	29600	29600	122
640	20250204	090200	92871400	29500	29600	29650	29500	255
641	20250204	090100	85339200	29550	29600	29750	29550	394
642	20250204	090000	73671600	29800	29500	29800	29500	2494