KissMeData/063080/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194300	987221500	28850	28850	28850	28850	1635
3	20250205	194200	987221500	28850	28850	28850	28850	0
4	20250205	194100	987221500	28850	28850	28850	28850	0
5	20250205	194000	987221500	28850	28850	28850	28850	0
6	20250205	193900	987221500	28850	28850	28850	28850	0
7	20250205	193800	987221500	28850	28850	28850	28850	0
8	20250205	193700	987221500	28850	28850	28850	28850	0
9	20250205	193600	987221500	28850	28850	28850	28850	0
10	20250205	193500	987221500	28850	28850	28850	28850	0
11	20250205	193400	987221500	28850	28850	28850	28850	0
12	20250205	193300	987221500	28850	28850	28850	28850	0
13	20250205	193200	987221500	28850	28850	28850	28850	0
14	20250205	193100	987221500	28850	28850	28850	28850	0
15	20250205	193000	987221500	28850	28850	28850	28850	0
16	20250205	192900	987221500	28850	28850	28850	28850	0
17	20250205	192800	987221500	28850	28850	28850	28850	0
18	20250205	192700	987221500	28850	28850	28850	28850	0
19	20250205	192600	987221500	28850	28850	28850	28850	0
20	20250205	192500	987221500	28850	28850	28850	28850	0
21	20250205	192400	987221500	28850	28850	28850	28850	0
22	20250205	192300	987221500	28850	28850	28850	28850	0
23	20250205	192200	987221500	28850	28850	28850	28850	0
24	20250205	192100	987221500	28850	28850	28850	28850	0
25	20250205	192000	987221500	28850	28850	28850	28850	0
26	20250205	191900	987221500	28850	28850	28850	28850	0
27	20250205	191800	987221500	28850	28850	28850	28850	0
28	20250205	191700	987221500	28850	28850	28850	28850	0
29	20250205	191600	987221500	28850	28850	28850	28850	0
30	20250205	191500	987221500	28850	28850	28850	28850	0
31	20250205	191400	987221500	28850	28850	28850	28850	0
32	20250205	191300	987221500	28850	28850	28850	28850	1635
33	20250205	191200	987221500	28850	28850	28850	28850	0
34	20250205	191100	987221500	28850	28850	28850	28850	0
35	20250205	191000	987221500	28850	28850	28850	28850	0
36	20250205	190900	987221500	28850	28850	28850	28850	0
37	20250205	190800	987221500	28850	28850	28850	28850	0
38	20250205	190700	987221500	28850	28850	28850	28850	0
39	20250205	190600	987221500	28850	28850	28850	28850	0
40	20250205	190500	987221500	28850	28850	28850	28850	0
41	20250205	190400	987221500	28850	28850	28850	28850	0
42	20250205	190300	987221500	28850	28850	28850	28850	0
43	20250205	190200	987221500	28850	28850	28850	28850	0
44	20250205	190100	987221500	28850	28850	28850	28850	0
45	20250205	190000	987221500	28850	28850	28850	28850	0
46	20250205	185900	987221500	28850	28850	28850	28850	0
47	20250205	185800	987221500	28850	28850	28850	28850	0
48	20250205	185700	987221500	28850	28850	28850	28850	0
49	20250205	185600	987221500	28850	28850	28850	28850	0
50	20250205	185500	987221500	28850	28850	28850	28850	0
51	20250205	185400	987221500	28850	28850	28850	28850	0
52	20250205	185300	987221500	28850	28850	28850	28850	0
53	20250205	185200	987221500	28850	28850	28850	28850	0
54	20250205	185100	987221500	28850	28850	28850	28850	0
55	20250205	185000	987221500	28850	28850	28850	28850	0
56	20250205	184900	987221500	28850	28850	28850	28850	0
57	20250205	184800	987221500	28850	28850	28850	28850	0
58	20250205	184700	987221500	28850	28850	28850	28850	0
59	20250205	184600	987221500	28850	28850	28850	28850	0
60	20250205	184500	987221500	28850	28850	28850	28850	0
61	20250205	184400	987221500	28850	28850	28850	28850	0
62	20250205	184300	987221500	28850	28850	28850	28850	1635
63	20250205	184200	987221500	28850	28850	28850	28850	0
64	20250205	184100	987221500	28850	28850	28850	28850	0
65	20250205	184000	987221500	28850	28850	28850	28850	0
66	20250205	183900	987221500	28850	28850	28850	28850	0
67	20250205	183800	987221500	28850	28850	28850	28850	0
68	20250205	183700	987221500	28850	28850	28850	28850	0
69	20250205	183600	987221500	28850	28850	28850	28850	0
70	20250205	183500	987221500	28850	28850	28850	28850	0
71	20250205	183400	987221500	28850	28850	28850	28850	0
72	20250205	183300	987221500	28850	28850	28850	28850	0
73	20250205	183200	987221500	28850	28850	28850	28850	0
74	20250205	183100	987221500	28850	28850	28850	28850	0
75	20250205	183000	987221500	28850	28850	28850	28850	0
76	20250205	182900	987221500	28850	28850	28850	28850	0
77	20250205	182800	987221500	28850	28850	28850	28850	0
78	20250205	182700	987221500	28850	28850	28850	28850	0
79	20250205	182600	987221500	28850	28850	28850	28850	0
80	20250205	182500	987221500	28850	28850	28850	28850	0
81	20250205	182400	987221500	28850	28850	28850	28850	0
82	20250205	182300	987221500	28850	28850	28850	28850	0
83	20250205	182200	987221500	28850	28850	28850	28850	0
84	20250205	182100	987221500	28850	28850	28850	28850	0
85	20250205	182000	987221500	28850	28850	28850	28850	0
86	20250205	181900	987221500	28850	28850	28850	28850	0
87	20250205	181800	987221500	28850	28850	28850	28850	0
88	20250205	181700	987221500	28850	28850	28850	28850	0
89	20250205	181600	987221500	28850	28850	28850	28850	0
90	20250205	181500	987221500	28850	28850	28850	28850	0
91	20250205	181400	987221500	28850	28850	28850	28850	0
92	20250205	181300	987221500	28850	28850	28850	28850	1635
93	20250205	181200	987221500	28850	28850	28850	28850	0
94	20250205	181100	987221500	28850	28850	28850	28850	0
95	20250205	181000	987221500	28850	28850	28850	28850	0
96	20250205	180900	987221500	28850	28850	28850	28850	0
97	20250205	180800	987221500	28850	28850	28850	28850	0
98	20250205	180700	987221500	28850	28850	28850	28850	0
99	20250205	180600	987221500	28850	28850	28850	28850	0
100	20250205	180500	987221500	28850	28850	28850	28850	0
101	20250205	180400	987221500	28850	28850	28850	28850	0
102	20250205	180300	987221500	28850	28850	28850	28850	0
103	20250205	180200	987221500	28850	28850	28850	28850	0
104	20250205	180100	987221500	28850	28850	28850	28850	0
105	20250205	180000	987221500	28850	28850	28850	28850	0
106	20250205	175900	987221500	28850	28850	28850	28850	0
107	20250205	175800	987221500	28850	28850	28850	28850	0
108	20250205	175700	987221500	28850	28850	28850	28850	0
109	20250205	175600	987221500	28850	28850	28850	28850	0
110	20250205	175500	987221500	28850	28850	28850	28850	0
111	20250205	175400	987221500	28850	28850	28850	28850	0
112	20250205	175300	987221500	28850	28850	28850	28850	0
113	20250205	175200	987221500	28850	28850	28850	28850	0
114	20250205	175100	987221500	28850	28850	28850	28850	0
115	20250205	175000	987221500	28850	28850	28850	28850	0
116	20250205	174900	987221500	28850	28850	28850	28850	0
117	20250205	174800	987221500	28850	28850	28850	28850	0
118	20250205	174700	987221500	28850	28850	28850	28850	0
119	20250205	174600	987221500	28850	28850	28850	28850	0
120	20250205	174500	987221500	28850	28850	28850	28850	0
121	20250205	174400	987221500	28850	28850	28850	28850	0
122	20250205	174300	987221500	28850	28850	28850	28850	1635
123	20250205	174200	987221500	28850	28850	28850	28850	0
124	20250205	174100	987221500	28850	28850	28850	28850	0
125	20250205	174000	987221500	28850	28850	28850	28850	0
126	20250205	173900	987221500	28850	28850	28850	28850	0
127	20250205	173800	987221500	28850	28850	28850	28850	0
128	20250205	173700	987221500	28850	28850	28850	28850	0
129	20250205	173600	987221500	28850	28850	28850	28850	0
130	20250205	173500	987221500	28850	28850	28850	28850	0
131	20250205	173400	987221500	28850	28850	28850	28850	0
132	20250205	173300	987221500	28850	28850	28850	28850	0
133	20250205	173200	987221500	28850	28850	28850	28850	0
134	20250205	173100	987221500	28850	28850	28850	28850	0
135	20250205	173000	987221500	28850	28850	28850	28850	0
136	20250205	172900	987221500	28850	28850	28850	28850	0
137	20250205	172800	987221500	28850	28850	28850	28850	0
138	20250205	172700	987221500	28850	28850	28850	28850	0
139	20250205	172600	987221500	28850	28850	28850	28850	0
140	20250205	172500	987221500	28850	28850	28850	28850	0
141	20250205	172400	987221500	28850	28850	28850	28850	0
142	20250205	172300	987221500	28850	28850	28850	28850	0
143	20250205	172200	987221500	28850	28850	28850	28850	0
144	20250205	172100	987221500	28850	28850	28850	28850	0
145	20250205	172000	987221500	28850	28850	28850	28850	0
146	20250205	171900	987221500	28850	28850	28850	28850	0
147	20250205	171800	987221500	28850	28850	28850	28850	0
148	20250205	171700	987221500	28850	28850	28850	28850	0
149	20250205	171600	987221500	28850	28850	28850	28850	0
150	20250205	171500	987221500	28850	28850	28850	28850	0
151	20250205	171400	987221500	28850	28850	28850	28850	0
152	20250205	171300	987221500	28850	28850	28850	28850	1635
153	20250205	171200	987221500	28850	28850	28850	28850	0
154	20250205	171100	987221500	28850	28850	28850	28850	0
155	20250205	171000	987221500	28850	28850	28850	28850	0
156	20250205	170900	987221500	28850	28850	28850	28850	0
157	20250205	170800	987221500	28850	28850	28850	28850	0
158	20250205	170700	987221500	28850	28850	28850	28850	0
159	20250205	170600	987221500	28850	28850	28850	28850	0
160	20250205	170500	987221500	28850	28850	28850	28850	0
161	20250205	170400	987221500	28850	28850	28850	28850	0
162	20250205	170300	987221500	28850	28850	28850	28850	0
163	20250205	170200	987221500	28850	28850	28850	28850	0
164	20250205	170100	987221500	28850	28850	28850	28850	0
165	20250205	170000	987221500	28850	28850	28850	28850	0
166	20250205	165900	987221500	28850	28850	28850	28850	0
167	20250205	165800	987221500	28850	28850	28850	28850	0
168	20250205	165700	987221500	28850	28850	28850	28850	0
169	20250205	165600	987221500	28850	28850	28850	28850	0
170	20250205	165500	987221500	28850	28850	28850	28850	0
171	20250205	165400	987221500	28850	28850	28850	28850	0
172	20250205	165300	987221500	28850	28850	28850	28850	0
173	20250205	165200	987221500	28850	28850	28850	28850	0
174	20250205	165100	987221500	28850	28850	28850	28850	0
175	20250205	165000	987221500	28850	28850	28850	28850	0
176	20250205	164900	987221500	28850	28850	28850	28850	0
177	20250205	164800	987221500	28850	28850	28850	28850	0
178	20250205	164700	987221500	28850	28850	28850	28850	0
179	20250205	164600	987221500	28850	28850	28850	28850	0
180	20250205	164500	987221500	28850	28850	28850	28850	0
181	20250205	164400	987221500	28850	28850	28850	28850	0
182	20250205	164300	987221500	28850	28850	28850	28850	1635
183	20250205	164200	987221500	28850	28850	28850	28850	0
184	20250205	164100	987221500	28850	28850	28850	28850	0
185	20250205	164000	987221500	28850	28850	28850	28850	0
186	20250205	163900	987221500	28850	28850	28850	28850	0
187	20250205	163800	987221500	28850	28850	28850	28850	0
188	20250205	163700	987221500	28850	28850	28850	28850	0
189	20250205	163600	987221500	28850	28850	28850	28850	0
190	20250205	163500	987221500	28850	28850	28850	28850	0
191	20250205	163400	987221500	28850	28850	28850	28850	0
192	20250205	163300	987221500	28850	28850	28850	28850	0
193	20250205	163200	987221500	28850	28850	28850	28850	0
194	20250205	163100	987221500	28850	28850	28850	28850	0
195	20250205	163000	987221500	28850	28850	28850	28850	0
196	20250205	162900	987221500	28850	28850	28850	28850	0
197	20250205	162800	987221500	28850	28850	28850	28850	0
198	20250205	162700	987221500	28850	28850	28850	28850	0
199	20250205	162600	987221500	28850	28850	28850	28850	0
200	20250205	162500	987221500	28850	28850	28850	28850	0
201	20250205	162400	987221500	28850	28850	28850	28850	0
202	20250205	162300	987221500	28850	28850	28850	28850	0
203	20250205	162200	987221500	28850	28850	28850	28850	0
204	20250205	162100	987221500	28850	28850	28850	28850	0
205	20250205	162000	987221500	28850	28850	28850	28850	0
206	20250205	161900	987221500	28850	28850	28850	28850	0
207	20250205	161800	987221500	28850	28850	28850	28850	0
208	20250205	161700	987221500	28850	28850	28850	28850	0
209	20250205	161600	987221500	28850	28850	28850	28850	0
210	20250205	161500	987221500	28850	28850	28850	28850	0
211	20250205	161400	987221500	28850	28850	28850	28850	0
212	20250205	161300	987221500	28850	28850	28850	28850	1635
213	20250205	161200	987221500	28850	28850	28850	28850	0
214	20250205	161100	987221500	28850	28850	28850	28850	0
215	20250205	161000	987221500	28850	28850	28850	28850	0
216	20250205	160900	987221500	28850	28850	28850	28850	0
217	20250205	160800	987221500	28850	28850	28850	28850	0
218	20250205	160700	987221500	28850	28850	28850	28850	0
219	20250205	160600	987221500	28850	28850	28850	28850	0
220	20250205	160500	987221500	28850	28850	28850	28850	0
221	20250205	160400	987221500	28850	28850	28850	28850	0
222	20250205	160300	987221500	28850	28850	28850	28850	0
223	20250205	160200	987221500	28850	28850	28850	28850	0
224	20250205	160100	987221500	28850	28850	28850	28850	0
225	20250205	160000	987221500	28850	28850	28850	28850	0
226	20250205	155900	987221500	28850	28850	28850	28850	0
227	20250205	155800	987221500	28850	28850	28850	28850	0
228	20250205	155700	987221500	28850	28850	28850	28850	0
229	20250205	155600	987221500	28850	28850	28850	28850	0
230	20250205	155500	987221500	28850	28850	28850	28850	0
231	20250205	155400	987221500	28850	28850	28850	28850	0
232	20250205	155300	987221500	28850	28850	28850	28850	0
233	20250205	155200	987221500	28850	28850	28850	28850	0
234	20250205	155100	987221500	28850	28850	28850	28850	0
235	20250205	155000	987221500	28850	28850	28850	28850	0
236	20250205	154900	987221500	28850	28850	28850	28850	0
237	20250205	154800	987221500	28850	28850	28850	28850	0
238	20250205	154700	987221500	28850	28850	28850	28850	0
239	20250205	154600	987221500	28850	28850	28850	28850	0
240	20250205	154500	987221500	28850	28850	28850	28850	0
241	20250205	154400	987221500	28850	28850	28850	28850	0
242	20250205	154300	987221500	28850	28850	28850	28850	1635
243	20250205	154200	987221500	28850	28850	28850	28850	0
244	20250205	154100	987221500	28850	28850	28850	28850	0
245	20250205	154000	987221500	28850	28850	28850	28850	0
246	20250205	153900	987221500	28850	28850	28850	28850	0
247	20250205	153800	987221500	28850	28850	28850	28850	0
248	20250205	153700	987221500	28850	28850	28850	28850	0
249	20250205	153600	987221500	28850	28850	28850	28850	0
250	20250205	153500	987221500	28850	28850	28850	28850	0
251	20250205	153400	987221500	28850	28850	28850	28850	0
252	20250205	153300	987221500	28850	28850	28850	28850	0
253	20250205	153200	987221500	28850	28850	28850	28850	0
254	20250205	153100	987221500	28850	28850	28850	28850	0
255	20250205	153000	987221500	28850	28850	28850	28850	1635
256	20250205	152900	940051750	29000	29000	29000	29000	0
257	20250205	152800	940051750	29000	29000	29000	29000	0
258	20250205	152700	940051750	29000	29000	29000	29000	0
259	20250205	152600	940051750	29000	29000	29000	29000	0
260	20250205	152500	940051750	29000	29000	29000	29000	0
261	20250205	152400	940051750	29000	29000	29000	29000	0
262	20250205	152300	940051750	29000	29000	29000	29000	0
263	20250205	152200	940051750	29000	29000	29000	29000	0
264	20250205	152100	940051750	29000	29000	29000	29000	0
265	20250205	152000	940051750	29000	29000	29000	29000	0
266	20250205	151900	940051750	29000	28950	29000	28950	23
267	20250205	151800	939384950	28900	28900	28900	28900	2
268	20250205	151700	939327150	29000	28950	29000	28850	384
269	20250205	151600	928235600	29000	29000	29000	29000	53
270	20250205	151500	926698600	29000	29050	29050	29000	2
271	20250205	151400	926640550	29050	29050	29050	29050	11
272	20250205	151300	926321000	29000	29050	29050	28850	1311
273	20250205	151200	888379250	29000	29050	29050	29000	56
274	20250205	151100	886754850	29050	29050	29050	29050	50
275	20250205	151000	885302350	29150	29150	29150	29150	0
276	20250205	150900	885302350	29150	29150	29150	29150	2
277	20250205	150800	885244050	29050	29050	29050	29050	2
278	20250205	150700	885185950	29050	29050	29050	29050	102
279	20250205	150600	882222850	29050	29050	29050	29050	449
280	20250205	150500	869179400	29100	29100	29100	29100	0
281	20250205	150400	869179400	29100	29100	29100	29100	2
282	20250205	150300	869121200	29100	29200	29200	29100	427
283	20250205	150200	856689400	29150	29150	29200	29150	215
284	20250205	150100	850412150	29150	29150	29150	29150	8
285	20250205	150000	850178950	29100	29150	29150	29100	16
286	20250205	145900	849713050	29150	29150	29150	29150	18
287	20250205	145800	849188350	29150	29150	29150	29150	18
288	20250205	145700	848663650	29150	29150	29150	29150	121
289	20250205	145600	845136500	29200	29200	29200	29200	58
290	20250205	145500	843442900	29200	29200	29200	29200	18
291	20250205	145400	842917300	29200	29200	29200	29200	46
292	20250205	145300	841574100	29150	29150	29150	29150	13
293	20250205	145200	841195150	29150	29150	29150	29150	2
294	20250205	145100	841136850	29150	29150	29150	29150	0
295	20250205	145000	841136850	29150	29200	29200	29150	111
296	20250205	144900	837899500	29150	29150	29150	29150	5
297	20250205	144800	837753750	29100	29100	29100	29100	0
298	20250205	144700	837753750	29100	29100	29100	29100	0
299	20250205	144600	837753750	29100	29100	29100	29100	0
300	20250205	144500	837753750	29100	29100	29100	29100	0
301	20250205	144400	837753750	29100	29100	29100	29100	0
302	20250205	144300	837753750	29100	29050	29100	29050	6
303	20250205	144200	837579400	29050	29100	29100	29000	1066
304	20250205	144100	806627550	29100	29200	29200	29050	449
305	20250205	144000	793576700	29050	29200	29200	29050	683
306	20250205	143900	773693050	29200	29200	29200	29200	19
307	20250205	143800	773138250	29200	29150	29200	29050	294
308	20250205	143700	764557850	29150	29150	29150	29150	54
309	20250205	143600	762983750	29000	29000	29000	29000	0
310	20250205	143500	762983750	29000	29050	29050	29000	394
311	20250205	143400	751554700	29000	29050	29050	29000	1447
312	20250205	143300	709549150	29050	29100	29100	29050	327
313	20250205	143200	700041000	29100	29150	29150	29100	394
314	20250205	143100	688575300	29100	29200	29200	29100	394
315	20250205	143000	677096400	29200	29200	29200	29200	5
316	20250205	142900	676950400	29150	29150	29150	29150	157
317	20250205	142800	672373850	29150	29250	29250	29150	522
318	20250205	142700	657139700	29250	29250	29250	29200	201
319	20250205	142600	651265000	29300	29300	29300	29300	45
320	20250205	142500	649946500	29300	29350	29350	29300	29
321	20250205	142400	649095700	29350	29350	29350	29300	65
322	20250205	142300	647190750	29350	29350	29350	29350	23
323	20250205	142200	646515700	29350	29350	29350	29350	59
324	20250205	142100	644784050	29300	29300	29300	29300	17
325	20250205	142000	644285950	29300	29300	29300	29300	26
326	20250205	141900	643524150	29300	29300	29300	29300	25
327	20250205	141800	642791650	29300	29300	29300	29300	90
328	20250205	141700	640154650	29250	29250	29250	29250	80
329	20250205	141600	637814650	29250	29250	29250	29250	102
330	20250205	141500	634831150	29250	29250	29250	29250	0
331	20250205	141400	634831150	29250	29300	29300	29250	35
332	20250205	141300	633805800	29200	29200	29200	29200	0
333	20250205	141200	633805800	29200	29200	29200	29200	0
334	20250205	141100	633805800	29200	29200	29200	29200	0
335	20250205	141000	633805800	29200	29200	29200	29200	81
336	20250205	140900	631440600	29200	29250	29250	29200	4
337	20250205	140800	631323750	29200	29200	29200	29200	0
338	20250205	140700	631323750	29200	29350	29350	29200	212
339	20250205	140600	625125950	29350	29350	29350	29350	59
340	20250205	140500	623394300	29300	29300	29300	29300	17
341	20250205	140400	622896200	29300	29250	29300	29250	4
342	20250205	140300	622779050	29250	29250	29250	29250	0
343	20250205	140200	622779050	29250	29350	29350	29250	8
344	20250205	140100	622544450	29350	29250	29350	29250	41
345	20250205	140000	621341600	29350	29350	29350	29350	6
346	20250205	135900	621165500	29350	29350	29350	29350	0
347	20250205	135800	621165500	29350	29350	29350	29350	0
348	20250205	135700	621165500	29350	29350	29350	29350	139
349	20250205	135600	617085850	29400	29400	29400	29400	44
350	20250205	135500	615792250	29350	29350	29350	29350	0
351	20250205	135400	615792250	29350	29250	29350	29250	51
352	20250205	135300	614295900	29350	29350	29350	29250	235
353	20250205	135200	607398750	29250	29350	29350	29250	221
354	20250205	135100	600931300	29250	29250	29250	29250	3
355	20250205	135000	600843550	29250	29250	29250	29250	0
356	20250205	134900	600843550	29250	29250	29250	29250	1
357	20250205	134800	600814300	29350	29350	29350	29350	36
358	20250205	134700	599757700	29200	29200	29200	29200	0
359	20250205	134600	599757700	29200	29200	29200	29200	0
360	20250205	134500	599757700	29200	29200	29200	29200	0
361	20250205	134400	599757700	29200	29350	29350	29200	160
362	20250205	134300	595080500	29350	29350	29350	29350	0
363	20250205	134200	595080500	29350	29350	29350	29350	0
364	20250205	134100	595080500	29350	29250	29350	29200	211
365	20250205	134000	588912950	29350	29350	29350	29350	32
366	20250205	133900	587973750	29250	29250	29250	29250	0
367	20250205	133800	587973750	29250	29250	29250	29250	6
368	20250205	133700	587798250	29250	29250	29250	29250	1
369	20250205	133600	587769000	29350	29350	29350	29350	0
370	20250205	133500	587769000	29350	29350	29350	29350	10
371	20250205	133400	587475500	29350	29250	29350	29250	240
372	20250205	133300	580452300	29350	29350	29350	29350	7
373	20250205	133200	580246850	29250	29250	29250	29250	0
374	20250205	133100	580246850	29250	29250	29250	29250	0
375	20250205	133000	580246850	29250	29250	29250	29250	0
376	20250205	132900	580246850	29250	29250	29250	29250	0
377	20250205	132800	580246850	29250	29250	29250	29250	44
378	20250205	132700	578959850	29250	29250	29250	29250	3
379	20250205	132600	578872100	29250	29250	29250	29250	0
380	20250205	132500	578872100	29250	29250	29250	29250	52
381	20250205	132400	577351100	29350	29350	29350	29350	1
382	20250205	132300	577321750	29400	29300	29400	29300	48
383	20250205	132200	575910750	29300	29300	29300	29300	1
384	20250205	132100	575881450	29350	29350	29350	29350	20
385	20250205	132000	575294450	29350	29350	29350	29350	0
386	20250205	131900	575294450	29350	29350	29350	29350	0
387	20250205	131800	575294450	29350	29350	29350	29350	1
388	20250205	131700	575265100	29350	29350	29350	29350	4
389	20250205	131600	575147700	29350	29350	29350	29350	35
390	20250205	131500	574120450	29350	29350	29350	29350	0
391	20250205	131400	574120450	29350	29300	29350	29200	99
392	20250205	131300	571223450	29300	29300	29300	29300	0
393	20250205	131200	571223450	29300	29300	29300	29300	35
394	20250205	131100	570197950	29200	29200	29200	29200	102
395	20250205	131000	567219550	29200	29200	29200	29200	110
396	20250205	130900	564007550	29200	29200	29200	29150	5
397	20250205	130800	563861600	29150	29150	29150	29150	4
398	20250205	130700	563745000	29150	29200	29200	29150	16
399	20250205	130600	563278550	29200	29200	29200	29200	1
400	20250205	130500	563249350	29200	29200	29200	29200	0
401	20250205	130400	563249350	29200	29200	29200	29200	4
402	20250205	130300	563132550	29200	29200	29200	29200	1
403	20250205	130200	563103350	29200	29200	29200	29200	1
404	20250205	130100	563074150	29200	29250	29250	29200	459
405	20250205	130000	549661250	29250	29350	29350	29250	72
406	20250205	125900	547549050	29350	29300	29350	29300	18
407	20250205	125800	547020800	29350	29350	29350	29350	0
408	20250205	125700	547020800	29350	29350	29350	29350	1
409	20250205	125600	546991450	29300	29350	29350	29300	288
410	20250205	125500	538553000	29350	29350	29350	29350	16
411	20250205	125400	538083400	29350	29350	29350	29350	1
412	20250205	125300	538054050	29300	29300	29300	29300	0
413	20250205	125200	538054050	29300	29300	29300	29300	7
414	20250205	125100	537848950	29300	29300	29300	29300	0
415	20250205	125000	537848950	29300	29350	29350	29300	23
416	20250205	124900	537174900	29350	29350	29350	29350	100
417	20250205	124800	534239900	29350	29350	29350	29350	1
418	20250205	124700	534210550	29350	29350	29350	29350	30
419	20250205	124600	533330050	29350	29350	29350	29350	100
420	20250205	124500	530395050	29350	29350	29350	29350	40
421	20250205	124400	529221050	29300	29300	29300	29300	5
422	20250205	124300	529074550	29300	29300	29300	29300	34
423	20250205	124200	528078350	29350	29350	29350	29350	5
424	20250205	124100	527931600	29300	29300	29300	29300	208
425	20250205	124000	521837200	29300	29300	29300	29300	11
426	20250205	123900	521514900	29250	29250	29250	29250	0
427	20250205	123800	521514900	29250	29250	29250	29250	0
428	20250205	123700	521514900	29250	29250	29250	29250	0
429	20250205	123600	521514900	29250	29250	29250	29250	0
430	20250205	123500	521514900	29250	29250	29250	29250	0
431	20250205	123400	521514900	29250	29250	29250	29250	0
432	20250205	123300	521514900	29250	29200	29250	29200	507
433	20250205	123200	506699600	29200	29200	29200	29200	1
434	20250205	123100	506670400	29150	29150	29150	29150	74
435	20250205	123000	504513300	29150	29150	29150	29150	45
436	20250205	122900	503201550	29150	29150	29150	29150	5
437	20250205	122800	503055800	29150	29150	29150	29150	0
438	20250205	122700	503055800	29150	29150	29150	29150	72
439	20250205	122600	500957000	29200	29200	29200	29200	338
440	20250205	122500	491087400	29200	29200	29200	29200	0
441	20250205	122400	491087400	29200	29200	29200	29200	114
442	20250205	122300	487758600	29200	29200	29200	29200	150
443	20250205	122200	483378600	29150	29150	29150	29150	0
444	20250205	122100	483378600	29150	29150	29150	29150	0
445	20250205	122000	483378600	29150	29150	29150	29150	50
446	20250205	121900	481921100	29200	29200	29200	29200	5
447	20250205	121800	481775100	29150	29150	29150	29150	0
448	20250205	121700	481775100	29150	29150	29150	29150	1
449	20250205	121600	481745950	29200	29200	29200	29200	0
450	20250205	121500	481745950	29200	29100	29200	29100	53
451	20250205	121400	480203350	29150	29150	29150	29150	39
452	20250205	121300	479066500	29200	29200	29200	29200	0
453	20250205	121200	479066500	29200	29200	29200	29200	6
454	20250205	121100	478891300	29200	29200	29200	29200	0
455	20250205	121000	478891300	29200	29200	29200	29200	0
456	20250205	120900	478891300	29200	29200	29200	29200	0
457	20250205	120800	478891300	29200	29200	29200	29200	1
458	20250205	120700	478862100	29200	29200	29200	29200	2
459	20250205	120600	478803700	29100	29050	29100	29050	241
460	20250205	120500	471802600	29100	29100	29100	29050	29
461	20250205	120400	470958750	29100	29200	29200	29100	389
462	20250205	120300	459630400	29150	29200	29200	29150	204
463	20250205	120200	453675200	29200	29200	29200	29200	0
464	20250205	120100	453675200	29200	29200	29200	29200	8
465	20250205	120000	453441600	29100	29100	29100	29100	0
466	20250205	115900	453441600	29100	29100	29100	29100	0
467	20250205	115800	453441600	29100	29200	29200	29100	211
468	20250205	115700	447300650	29200	29200	29200	29200	0
469	20250205	115600	447300650	29200	29200	29200	29150	65
470	20250205	115500	445405800	29200	29200	29200	29200	0
471	20250205	115400	445405800	29200	29200	29200	29100	31
472	20250205	115300	444503100	29200	29200	29200	29200	1
473	20250205	115200	444473900	29100	29100	29100	29100	5
474	20250205	115100	444328400	29200	29150	29200	29050	580
475	20250205	115000	427452650	29150	29200	29250	29150	264
476	20250205	114900	419750900	29200	29200	29200	29200	3
477	20250205	114800	419663300	29150	29250	29250	29150	399
478	20250205	114700	408023550	29200	29200	29350	29200	535
479	20250205	114600	392396900	29200	29400	29400	29200	501
480	20250205	114500	377767500	29200	29350	29350	29200	181
481	20250205	114400	372472700	29300	29300	29300	29300	0
482	20250205	114300	372472700	29300	29250	29300	29200	501
483	20250205	114200	357841150	29400	29400	29400	29250	168
484	20250205	114100	352919750	29250	29400	29400	29250	400
485	20250205	114000	341219600	29200	29200	29200	29200	0
486	20250205	113900	341219600	29200	29350	29350	29200	399
487	20250205	113800	329555650	29400	29350	29400	29350	114
488	20250205	113700	326206550	29200	29250	29250	29200	157
489	20250205	113600	321618550	29250	29450	29450	29250	578
490	20250205	113500	304682900	29450	29450	29450	29450	14
491	20250205	113400	304270600	29250	29300	29300	29250	500
492	20250205	113300	289639200	29300	29400	29400	29300	157
493	20250205	113200	285032450	29400	29400	29400	29400	289
494	20250205	113100	276535850	29350	29500	29500	29350	399
495	20250205	113000	264807750	29550	29550	29550	29550	0
496	20250205	112900	264807750	29550	29550	29550	29550	2
497	20250205	112800	264748650	29550	29550	29550	29550	0
498	20250205	112700	264748650	29550	29550	29550	29550	2
499	20250205	112600	264689550	29600	29600	29600	29600	60
500	20250205	112500	262913550	29600	29600	29600	29600	1
501	20250205	112400	262883950	29550	29550	29550	29550	0
502	20250205	112300	262883950	29550	29550	29550	29550	0
503	20250205	112200	262883950	29550	29550	29550	29550	0
504	20250205	112100	262883950	29550	29550	29550	29550	27
505	20250205	112000	262086100	29550	29550	29550	29550	0
506	20250205	111900	262086100	29550	29550	29550	29550	0
507	20250205	111800	262086100	29550	29550	29550	29550	0
508	20250205	111700	262086100	29550	29550	29550	29550	3
509	20250205	111600	261997450	29550	29550	29550	29550	28
510	20250205	111500	261170050	29550	29550	29550	29550	1
511	20250205	111400	261140500	29550	29550	29550	29550	0
512	20250205	111300	261140500	29550	29550	29550	29550	0
513	20250205	111200	261140500	29550	29550	29550	29550	0
514	20250205	111100	261140500	29550	29500	29550	29500	268
515	20250205	111000	253226100	29450	29450	29450	29450	30
516	20250205	110900	252342600	29500	29500	29500	29500	0
517	20250205	110800	252342600	29500	29500	29500	29500	0
518	20250205	110700	252342600	29500	29500	29500	29500	36
519	20250205	110600	251280600	29500	29500	29500	29500	0
520	20250205	110500	251280600	29500	29550	29550	29500	31
521	20250205	110400	250366050	29500	29550	29550	29500	58
522	20250205	110300	248653550	29550	29550	29550	29550	1
523	20250205	110200	248624000	29450	29450	29450	29450	0
524	20250205	110100	248624000	29450	29450	29450	29450	5
525	20250205	110000	248476750	29550	29550	29550	29550	0
526	20250205	105900	248476750	29550	29550	29550	29550	1
527	20250205	105800	248447200	29400	29400	29400	29400	1
528	20250205	105700	248417800	29400	29400	29400	29400	30
529	20250205	105600	247535800	29450	29450	29450	29450	0
530	20250205	105500	247535800	29450	29450	29450	29450	167
531	20250205	105400	242617650	29450	29450	29450	29450	0
532	20250205	105300	242617650	29450	29450	29450	29450	7
533	20250205	105200	242411500	29500	29500	29500	29500	0
534	20250205	105100	242411500	29500	29500	29500	29500	0
535	20250205	105000	242411500	29500	29500	29500	29500	1
536	20250205	104900	242382000	29500	29500	29500	29500	0
537	20250205	104800	242382000	29500	29500	29500	29500	29
538	20250205	104700	241526500	29450	29450	29450	29450	25
539	20250205	104600	240790250	29450	29450	29450	29450	0
540	20250205	104500	240790250	29450	29500	29500	29450	106
541	20250205	104400	237666550	29500	29600	29600	29500	109
542	20250205	104300	234447100	29600	29600	29600	29600	0
543	20250205	104200	234447100	29600	29600	29600	29600	0
544	20250205	104100	234447100	29600	29600	29600	29600	26
545	20250205	104000	233677500	29600	29600	29600	29600	0
546	20250205	103900	233677500	29600	29600	29600	29600	0
547	20250205	103800	233677500	29600	29600	29600	29600	0
548	20250205	103700	233677500	29600	29600	29600	29600	0
549	20250205	103600	233677500	29600	29600	29600	29600	0
550	20250205	103500	233677500	29600	29600	29600	29600	24
551	20250205	103400	232967100	29600	29600	29600	29600	0
552	20250205	103300	232967100	29600	29600	29600	29600	1
553	20250205	103200	232937500	29600	29600	29600	29600	0
554	20250205	103100	232937500	29600	29600	29600	29600	1
555	20250205	103000	232907900	29500	29500	29500	29500	0
556	20250205	102900	232907900	29500	29500	29500	29500	0
557	20250205	102800	232907900	29500	29500	29500	29500	0
558	20250205	102700	232907900	29500	29500	29500	29500	13
559	20250205	102600	232524400	29600	29600	29600	29600	31
560	20250205	102500	231606800	29600	29600	29600	29600	1
561	20250205	102400	231577200	29450	29500	29500	29450	71
562	20250205	102300	229485050	29550	29550	29550	29550	0
563	20250205	102200	229485050	29550	29450	29550	29450	117
564	20250205	102100	226032700	29450	29450	29450	29450	0
565	20250205	102000	226032700	29450	29450	29450	29450	0
566	20250205	101900	226032700	29450	29500	29500	29450	100
567	20250205	101800	223084100	29500	29500	29500	29500	0
568	20250205	101700	223084100	29500	29500	29500	29500	0
569	20250205	101600	223084100	29500	29500	29500	29500	0
570	20250205	101500	223084100	29500	29500	29500	29500	19
571	20250205	101400	222523600	29500	29500	29500	29500	18
572	20250205	101300	221992600	29400	29500	29500	29400	500
573	20250205	101200	207291950	29500	29500	29500	29500	0
574	20250205	101100	207291950	29500	29500	29500	29500	0
575	20250205	101000	207291950	29500	29500	29500	29500	1
576	20250205	100900	207262450	29500	29400	29500	29400	137
577	20250205	100800	203227950	29400	29400	29400	29400	1
578	20250205	100700	203198550	29400	29400	29400	29400	2
579	20250205	100600	203139750	29250	29350	29350	29250	334
580	20250205	100500	193351150	29450	29300	29450	29300	70
581	20250205	100400	191298200	29300	29450	29450	29300	681
582	20250205	100300	171332850	29450	29450	29450	29450	17
583	20250205	100200	170832200	29550	29550	29550	29550	0
584	20250205	100100	170832200	29550	29450	29550	29350	12
585	20250205	100000	170479300	29400	29400	29400	29400	1
586	20250205	095900	170449900	29400	29400	29400	29400	65
587	20250205	095800	168538900	29400	29400	29400	29400	16
588	20250205	095700	168068500	29400	29450	29450	29400	310
589	20250205	095600	158952600	29450	29450	29450	29450	0
590	20250205	095500	158952600	29450	29450	29450	29450	82
591	20250205	095400	156537700	29450	29450	29450	29450	5
592	20250205	095300	156390450	29450	29450	29450	29450	0
593	20250205	095200	156390450	29450	29450	29450	29450	20
594	20250205	095100	155801450	29400	29400	29400	29400	85
595	20250205	095000	153302450	29400	29500	29500	29400	432
596	20250205	094900	140578800	29500	29500	29500	29500	0
597	20250205	094800	140578800	29500	29500	29500	29500	100
598	20250205	094700	137628800	29500	29550	29550	29500	453
599	20250205	094600	124265250	29500	29500	29500	29500	0
600	20250205	094500	124265250	29500	29600	29600	29500	298
601	20250205	094400	115455450	29650	29600	29650	29600	28
602	20250205	094300	114626600	29500	29550	29550	29500	67
603	20250205	094200	112647750	29600	29600	29600	29600	0
604	20250205	094100	112647750	29600	29600	29600	29550	74
605	20250205	094000	110460900	29600	29600	29600	29600	100
606	20250205	093900	107500900	29650	29650	29650	29650	22
607	20250205	093800	106848600	29600	29650	29650	29600	7
608	20250205	093700	106641300	29650	29650	29650	29650	0
609	20250205	093600	106641300	29650	29650	29650	29650	5
610	20250205	093500	106493050	29650	29650	29650	29600	164
611	20250205	093400	101636950	29650	29650	29650	29650	0
612	20250205	093300	101636950	29650	29550	29650	29550	33
613	20250205	093200	100661700	29550	29650	29650	29550	122
614	20250205	093100	97052650	29700	29750	29750	29700	8
615	20250205	093000	96814950	29800	29800	29800	29800	2
616	20250205	092900	96755350	29800	29800	29800	29800	0
617	20250205	092800	96755350	29800	29800	29800	29800	13
618	20250205	092700	96367950	29900	29900	29900	29900	0
619	20250205	092600	96367950	29900	29800	29900	29800	4
620	20250205	092500	96248650	29800	29800	29800	29800	1
621	20250205	092400	96218850	29800	29800	29800	29800	5
622	20250205	092300	96069850	29800	29800	29800	29800	115
623	20250205	092200	92642850	29750	29750	29750	29750	10
624	20250205	092100	92345350	29750	29750	29750	29750	0
625	20250205	092000	92345350	29750	29700	29750	29700	71
626	20250205	091900	90235950	29700	29700	29700	29700	2
627	20250205	091800	90176550	29700	29650	29700	29650	4
628	20250205	091700	90057800	29600	29750	29750	29600	20
629	20250205	091600	89463200	29750	29650	29750	29650	25
630	20250205	091500	88719550	29650	29550	29650	29550	598
631	20250205	091400	71037950	29500	29600	29600	29500	576
632	20250205	091300	54018950	29600	29600	29600	29600	9
633	20250205	091200	53752550	29600	29600	29600	29600	69
634	20250205	091100	51710150	29600	29700	29700	29600	8
635	20250205	091000	51472850	29600	29550	29600	29550	601
636	20250205	090900	33710550	29550	29550	29550	29550	63
637	20250205	090800	31848900	29550	29450	29550	29450	16
638	20250205	090700	31377600	29450	29450	29450	29450	1
639	20250205	090600	31348150	29400	29550	29550	29400	364
640	20250205	090500	20619100	29500	29850	29850	29500	307
641	20250205	090400	11528750	29650	29650	29650	29650	6
642	20250205	090300	11350850	29850	29900	29900	29600	104
643	20250205	090200	8261350	29900	29950	29950	29900	231
644	20250205	090100	1346650	29950	29950	29950	29950	5
645	20250205	090000	1196900	29900	29950	29950	29900	36