KissMeData/000880/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	183200	5290459000	29400	29400	29400	29400	14978
3	20250205	183100	5290459000	29400	29400	29400	29400	0
4	20250205	183000	5290459000	29400	29400	29400	29400	0
5	20250205	182900	5290459000	29400	29400	29400	29400	0
6	20250205	182800	5290459000	29400	29400	29400	29400	0
7	20250205	182700	5290459000	29400	29400	29400	29400	0
8	20250205	182600	5290459000	29400	29400	29400	29400	0
9	20250205	182500	5290459000	29400	29400	29400	29400	0
10	20250205	182400	5290459000	29400	29400	29400	29400	0
11	20250205	182300	5290459000	29400	29400	29400	29400	0
12	20250205	182200	5290459000	29400	29400	29400	29400	0
13	20250205	182100	5290459000	29400	29400	29400	29400	0
14	20250205	182000	5290459000	29400	29400	29400	29400	0
15	20250205	181900	5290459000	29400	29400	29400	29400	0
16	20250205	181800	5290459000	29400	29400	29400	29400	0
17	20250205	181700	5290459000	29400	29400	29400	29400	0
18	20250205	181600	5290459000	29400	29400	29400	29400	0
19	20250205	181500	5290459000	29400	29400	29400	29400	0
20	20250205	181400	5290459000	29400	29400	29400	29400	0
21	20250205	181300	5290459000	29400	29400	29400	29400	0
22	20250205	181200	5290459000	29400	29400	29400	29400	0
23	20250205	181100	5290459000	29400	29400	29400	29400	0
24	20250205	181000	5290459000	29400	29400	29400	29400	0
25	20250205	180900	5290459000	29400	29400	29400	29400	0
26	20250205	180800	5290459000	29400	29400	29400	29400	0
27	20250205	180700	5290459000	29400	29400	29400	29400	0
28	20250205	180600	5290459000	29400	29400	29400	29400	0
29	20250205	180500	5290459000	29400	29400	29400	29400	0
30	20250205	180400	5290459000	29400	29400	29400	29400	0
31	20250205	180300	5290459000	29400	29400	29400	29400	0
32	20250205	180200	5290459000	29400	29400	29400	29400	14978
33	20250205	180100	5290459000	29400	29400	29400	29400	0
34	20250205	180000	5290459000	29400	29400	29400	29400	0
35	20250205	175900	5290459000	29400	29400	29400	29400	0
36	20250205	175800	5290459000	29400	29400	29400	29400	0
37	20250205	175700	5290459000	29400	29400	29400	29400	0
38	20250205	175600	5290459000	29400	29400	29400	29400	0
39	20250205	175500	5290459000	29400	29400	29400	29400	0
40	20250205	175400	5290459000	29400	29400	29400	29400	0
41	20250205	175300	5290459000	29400	29400	29400	29400	0
42	20250205	175200	5290459000	29400	29400	29400	29400	0
43	20250205	175100	5290459000	29400	29400	29400	29400	0
44	20250205	175000	5290459000	29400	29400	29400	29400	0
45	20250205	174900	5290459000	29400	29400	29400	29400	0
46	20250205	174800	5290459000	29400	29400	29400	29400	0
47	20250205	174700	5290459000	29400	29400	29400	29400	0
48	20250205	174600	5290459000	29400	29400	29400	29400	0
49	20250205	174500	5290459000	29400	29400	29400	29400	0
50	20250205	174400	5290459000	29400	29400	29400	29400	0
51	20250205	174300	5290459000	29400	29400	29400	29400	0
52	20250205	174200	5290459000	29400	29400	29400	29400	0
53	20250205	174100	5290459000	29400	29400	29400	29400	0
54	20250205	174000	5290459000	29400	29400	29400	29400	0
55	20250205	173900	5290459000	29400	29400	29400	29400	0
56	20250205	173800	5290459000	29400	29400	29400	29400	0
57	20250205	173700	5290459000	29400	29400	29400	29400	0
58	20250205	173600	5290459000	29400	29400	29400	29400	0
59	20250205	173500	5290459000	29400	29400	29400	29400	0
60	20250205	173400	5290459000	29400	29400	29400	29400	0
61	20250205	173300	5290459000	29400	29400	29400	29400	0
62	20250205	173200	5290459000	29400	29400	29400	29400	14978
63	20250205	173100	5290459000	29400	29400	29400	29400	0
64	20250205	173000	5290459000	29400	29400	29400	29400	0
65	20250205	172900	5290459000	29400	29400	29400	29400	0
66	20250205	172800	5290459000	29400	29400	29400	29400	0
67	20250205	172700	5290459000	29400	29400	29400	29400	0
68	20250205	172600	5290459000	29400	29400	29400	29400	0
69	20250205	172500	5290459000	29400	29400	29400	29400	0
70	20250205	172400	5290459000	29400	29400	29400	29400	0
71	20250205	172300	5290459000	29400	29400	29400	29400	0
72	20250205	172200	5290459000	29400	29400	29400	29400	0
73	20250205	172100	5290459000	29400	29400	29400	29400	0
74	20250205	172000	5290459000	29400	29400	29400	29400	0
75	20250205	171900	5290459000	29400	29400	29400	29400	0
76	20250205	171800	5290459000	29400	29400	29400	29400	0
77	20250205	171700	5290459000	29400	29400	29400	29400	0
78	20250205	171600	5290459000	29400	29400	29400	29400	0
79	20250205	171500	5290459000	29400	29400	29400	29400	0
80	20250205	171400	5290459000	29400	29400	29400	29400	0
81	20250205	171300	5290459000	29400	29400	29400	29400	0
82	20250205	171200	5290459000	29400	29400	29400	29400	0
83	20250205	171100	5290459000	29400	29400	29400	29400	0
84	20250205	171000	5290459000	29400	29400	29400	29400	0
85	20250205	170900	5290459000	29400	29400	29400	29400	0
86	20250205	170800	5290459000	29400	29400	29400	29400	0
87	20250205	170700	5290459000	29400	29400	29400	29400	0
88	20250205	170600	5290459000	29400	29400	29400	29400	0
89	20250205	170500	5290459000	29400	29400	29400	29400	0
90	20250205	170400	5290459000	29400	29400	29400	29400	0
91	20250205	170300	5290459000	29400	29400	29400	29400	0
92	20250205	170200	5290459000	29400	29400	29400	29400	14978
93	20250205	170100	5290459000	29400	29400	29400	29400	0
94	20250205	170000	5290459000	29400	29400	29400	29400	0
95	20250205	165900	5290459000	29400	29400	29400	29400	0
96	20250205	165800	5290459000	29400	29400	29400	29400	0
97	20250205	165700	5290459000	29400	29400	29400	29400	0
98	20250205	165600	5290459000	29400	29400	29400	29400	0
99	20250205	165500	5290459000	29400	29400	29400	29400	0
100	20250205	165400	5290459000	29400	29400	29400	29400	0
101	20250205	165300	5290459000	29400	29400	29400	29400	0
102	20250205	165200	5290459000	29400	29400	29400	29400	0
103	20250205	165100	5290459000	29400	29400	29400	29400	0
104	20250205	165000	5290459000	29400	29400	29400	29400	0
105	20250205	164900	5290459000	29400	29400	29400	29400	0
106	20250205	164800	5290459000	29400	29400	29400	29400	0
107	20250205	164700	5290459000	29400	29400	29400	29400	0
108	20250205	164600	5290459000	29400	29400	29400	29400	0
109	20250205	164500	5290459000	29400	29400	29400	29400	0
110	20250205	164400	5290459000	29400	29400	29400	29400	0
111	20250205	164300	5290459000	29400	29400	29400	29400	0
112	20250205	164200	5290459000	29400	29400	29400	29400	0
113	20250205	164100	5290459000	29400	29400	29400	29400	0
114	20250205	164000	5290459000	29400	29400	29400	29400	0
115	20250205	163900	5290459000	29400	29400	29400	29400	0
116	20250205	163800	5290459000	29400	29400	29400	29400	0
117	20250205	163700	5290459000	29400	29400	29400	29400	0
118	20250205	163600	5290459000	29400	29400	29400	29400	0
119	20250205	163500	5290459000	29400	29400	29400	29400	0
120	20250205	163400	5290459000	29400	29400	29400	29400	0
121	20250205	163300	5290459000	29400	29400	29400	29400	0
122	20250205	163200	5290459000	29400	29400	29400	29400	14978
123	20250205	163100	5290459000	29400	29400	29400	29400	0
124	20250205	163000	5290459000	29400	29400	29400	29400	0
125	20250205	162900	5290459000	29400	29400	29400	29400	0
126	20250205	162800	5290459000	29400	29400	29400	29400	0
127	20250205	162700	5290459000	29400	29400	29400	29400	0
128	20250205	162600	5290459000	29400	29400	29400	29400	0
129	20250205	162500	5290459000	29400	29400	29400	29400	0
130	20250205	162400	5290459000	29400	29400	29400	29400	0
131	20250205	162300	5290459000	29400	29400	29400	29400	0
132	20250205	162200	5290459000	29400	29400	29400	29400	0
133	20250205	162100	5290459000	29400	29400	29400	29400	0
134	20250205	162000	5290459000	29400	29400	29400	29400	0
135	20250205	161900	5290459000	29400	29400	29400	29400	0
136	20250205	161800	5290459000	29400	29400	29400	29400	0
137	20250205	161700	5290459000	29400	29400	29400	29400	0
138	20250205	161600	5290459000	29400	29400	29400	29400	0
139	20250205	161500	5290459000	29400	29400	29400	29400	0
140	20250205	161400	5290459000	29400	29400	29400	29400	0
141	20250205	161300	5290459000	29400	29400	29400	29400	0
142	20250205	161200	5290459000	29400	29400	29400	29400	0
143	20250205	161100	5290459000	29400	29400	29400	29400	0
144	20250205	161000	5290459000	29400	29400	29400	29400	0
145	20250205	160900	5290459000	29400	29400	29400	29400	0
146	20250205	160800	5290459000	29400	29400	29400	29400	0
147	20250205	160700	5290459000	29400	29400	29400	29400	0
148	20250205	160600	5290459000	29400	29400	29400	29400	0
149	20250205	160500	5290459000	29400	29400	29400	29400	0
150	20250205	160400	5290459000	29400	29400	29400	29400	0
151	20250205	160300	5290459000	29400	29400	29400	29400	0
152	20250205	160200	5290459000	29400	29400	29400	29400	14978
153	20250205	160100	5290459000	29400	29400	29400	29400	0
154	20250205	160000	5290459000	29400	29400	29400	29400	0
155	20250205	155900	5290459000	29400	29400	29400	29400	0
156	20250205	155800	5290459000	29400	29400	29400	29400	0
157	20250205	155700	5290459000	29400	29400	29400	29400	0
158	20250205	155600	5290459000	29400	29400	29400	29400	0
159	20250205	155500	5290459000	29400	29400	29400	29400	0
160	20250205	155400	5290459000	29400	29400	29400	29400	0
161	20250205	155300	5290459000	29400	29400	29400	29400	0
162	20250205	155200	5290459000	29400	29400	29400	29400	0
163	20250205	155100	5290459000	29400	29400	29400	29400	0
164	20250205	155000	5290459000	29400	29400	29400	29400	0
165	20250205	154900	5290459000	29400	29400	29400	29400	0
166	20250205	154800	5290459000	29400	29400	29400	29400	0
167	20250205	154700	5290459000	29400	29400	29400	29400	0
168	20250205	154600	5290459000	29400	29400	29400	29400	0
169	20250205	154500	5290459000	29400	29400	29400	29400	0
170	20250205	154400	5290459000	29400	29400	29400	29400	0
171	20250205	154300	5290459000	29400	29400	29400	29400	0
172	20250205	154200	5290459000	29400	29400	29400	29400	0
173	20250205	154100	5290459000	29400	29400	29400	29400	0
174	20250205	154000	5290459000	29400	29400	29400	29400	0
175	20250205	153900	5290459000	29400	29400	29400	29400	0
176	20250205	153800	5290459000	29400	29400	29400	29400	0
177	20250205	153700	5290459000	29400	29400	29400	29400	0
178	20250205	153600	5290459000	29400	29400	29400	29400	0
179	20250205	153500	5290459000	29400	29400	29400	29400	0
180	20250205	153400	5290459000	29400	29400	29400	29400	0
181	20250205	153300	5290459000	29400	29400	29400	29400	0
182	20250205	153200	5290459000	29400	29400	29400	29400	14978
183	20250205	153100	5290459000	29400	29400	29400	29400	0
184	20250205	153000	5290459000	29400	29400	29400	29400	14978
185	20250205	152900	4850105800	29550	29550	29550	29550	0
186	20250205	152800	4850105800	29550	29550	29550	29550	0
187	20250205	152700	4850105800	29550	29550	29550	29550	0
188	20250205	152600	4850105800	29550	29550	29550	29550	0
189	20250205	152500	4850105800	29550	29550	29550	29550	0
190	20250205	152400	4850105800	29550	29550	29550	29550	0
191	20250205	152300	4850105800	29550	29550	29550	29550	0
192	20250205	152200	4850105800	29550	29550	29550	29550	0
193	20250205	152100	4850105800	29550	29550	29550	29550	0
194	20250205	152000	4850105800	29550	29550	29550	29550	0
195	20250205	151900	4850105800	29550	29550	29550	29500	1496
196	20250205	151800	4805969900	29500	29550	29550	29500	202
197	20250205	151700	4800009250	29550	29550	29550	29500	1765
198	20250205	151600	4747868100	29550	29550	29550	29500	225
199	20250205	151500	4741222200	29500	29500	29550	29450	1290
200	20250205	151400	4703169650	29500	29500	29500	29450	288
201	20250205	151300	4694678400	29450	29500	29500	29450	108
202	20250205	151200	4691496550	29500	29450	29500	29400	1045
203	20250205	151100	4660728000	29400	29400	29450	29400	245
204	20250205	151000	4653524200	29400	29400	29500	29350	1554
205	20250205	150900	4607782750	29450	29550	29550	29450	913
206	20250205	150800	4580854200	29550	29500	29550	29500	46
207	20250205	150700	4579496100	29550	29500	29600	29500	323
208	20250205	150600	4569959300	29500	29550	29600	29500	116
209	20250205	150500	4566530150	29500	29600	29600	29500	426
210	20250205	150400	4553927500	29500	29550	29600	29500	236
211	20250205	150300	4546954200	29600	29450	29600	29400	2242
212	20250205	150200	4480801850	29500	29500	29500	29450	368
213	20250205	150100	4469961950	29500	29500	29500	29450	1373
214	20250205	150000	4429526050	29450	29500	29500	29450	792
215	20250205	145900	4406198650	29450	29500	29500	29450	349
216	20250205	145800	4395919050	29500	29500	29500	29500	80
217	20250205	145700	4393559050	29500	29500	29500	29450	16
218	20250205	145600	4393087200	29500	29500	29500	29500	24
219	20250205	145500	4392379200	29500	29500	29500	29500	797
220	20250205	145400	4368867700	29500	29450	29500	29400	5033
221	20250205	145300	4220632500	29450	29500	29500	29400	2533
222	20250205	145200	4146045800	29450	29450	29500	29450	189
223	20250205	145100	4140479000	29450	29450	29500	29450	1986
224	20250205	145000	4081968150	29500	29500	29500	29450	890
225	20250205	144900	4055716050	29500	29500	29550	29500	1197
226	20250205	144800	4020386300	29500	29550	29550	29500	868
227	20250205	144700	3994780150	29550	29500	29550	29450	1549
228	20250205	144600	3949086350	29500	29450	29500	29450	90
229	20250205	144500	3946434900	29500	29500	29500	29450	103
230	20250205	144400	3943399600	29500	29500	29500	29500	276
231	20250205	144300	3935257600	29500	29500	29500	29500	111
232	20250205	144200	3931983100	29500	29500	29500	29450	354
233	20250205	144100	3921556650	29500	29500	29500	29500	875
234	20250205	144000	3895744150	29450	29500	29500	29450	22
235	20250205	143900	3895095400	29450	29500	29550	29450	818
236	20250205	143800	3870965250	29500	29600	29600	29500	2455
237	20250205	143700	3798531500	29600	29600	29600	29600	19
238	20250205	143600	3797969100	29600	29600	29600	29550	240
239	20250205	143500	3790876550	29600	29550	29600	29550	121
240	20250205	143400	3787297600	29550	29550	29600	29500	601
241	20250205	143300	3769528550	29550	29550	29600	29550	595
242	20250205	143200	3751946050	29550	29600	29600	29550	119
243	20250205	143100	3748429000	29600	29550	29600	29500	1096
244	20250205	143000	3716050000	29600	29600	29600	29550	46
245	20250205	142900	3714690000	29600	29600	29600	29550	843
246	20250205	142800	3689759350	29600	29600	29600	29550	125
247	20250205	142700	3686064950	29600	29500	29600	29500	1331
248	20250205	142600	3646733100	29500	29550	29550	29500	117
249	20250205	142500	3643275800	29550	29550	29550	29500	1243
250	20250205	142400	3606600650	29550	29550	29550	29550	131
251	20250205	142300	3602729600	29550	29600	29600	29500	7085
252	20250205	142200	3393318400	29600	29650	29650	29600	34
253	20250205	142100	3392310800	29650	29600	29650	29600	288
254	20250205	142000	3383778300	29600	29550	29600	29550	306
255	20250205	141900	3374723550	29550	29600	29600	29550	205
256	20250205	141800	3368659750	29600	29550	29600	29550	331
257	20250205	141700	3358869300	29600	29550	29600	29550	48
258	20250205	141600	3357449250	29600	29600	29650	29550	1732
259	20250205	141500	3306179450	29650	29650	29650	29650	49
260	20250205	141400	3304726600	29650	29650	29650	29600	193
261	20250205	141300	3299010500	29600	29650	29650	29600	36
262	20250205	141200	3297943850	29650	29650	29650	29600	103
263	20250205	141100	3294894250	29600	29650	29650	29600	105
264	20250205	141000	3291783750	29600	29650	29650	29600	121
265	20250205	140900	3288201550	29650	29600	29650	29600	32
266	20250205	140800	3287253550	29600	29650	29650	29600	209
267	20250205	140700	3281062050	29650	29600	29650	29600	211
268	20250205	140600	3274815800	29650	29600	29650	29600	111
269	20250205	140500	3271529350	29650	29600	29650	29600	247
270	20250205	140400	3264217600	29650	29600	29650	29550	476
271	20250205	140300	3250130250	29600	29650	29650	29600	436
272	20250205	140200	3237224000	29650	29650	29650	29600	49
273	20250205	140100	3235773000	29600	29600	29600	29600	1328
274	20250205	140000	3196464200	29600	29600	29600	29600	78
275	20250205	135900	3194155400	29600	29600	29600	29600	141
276	20250205	135800	3189981800	29600	29600	29650	29600	291
277	20250205	135700	3181360850	29600	29600	29650	29600	407
278	20250205	135600	3169311500	29600	29600	29650	29600	838
279	20250205	135500	3144483400	29600	29600	29600	29600	49
280	20250205	135400	3143033000	29600	29600	29650	29600	264
281	20250205	135300	3135218400	29600	29600	29650	29600	114
282	20250205	135200	3131842450	29600	29600	29600	29600	119
283	20250205	135100	3128320050	29600	29650	29650	29600	210
284	20250205	135000	3122101050	29650	29650	29650	29600	154
285	20250205	134900	3117540000	29650	29600	29650	29600	337
286	20250205	134800	3107550650	29600	29600	29650	29600	356
287	20250205	134700	3097010550	29600	29600	29600	29600	85
288	20250205	134600	3094494550	29600	29600	29650	29600	176
289	20250205	134500	3089284800	29600	29600	29600	29600	47
290	20250205	134400	3087893600	29600	29600	29650	29600	1810
291	20250205	134300	3034313650	29600	29600	29650	29600	1214
292	20250205	134200	2998376250	29600	29650	29650	29600	108
293	20250205	134100	2995176300	29600	29650	29650	29600	138
294	20250205	134000	2991090950	29650	29650	29650	29600	153
295	20250205	133900	2986556900	29650	29600	29650	29600	267
296	20250205	133800	2978652100	29600	29600	29600	29600	32
297	20250205	133700	2977704900	29600	29650	29650	29600	311
298	20250205	133600	2968496650	29650	29600	29650	29600	60
299	20250205	133500	2966720600	29650	29650	29650	29600	796
300	20250205	133400	2943120800	29600	29600	29700	29600	1744
301	20250205	133300	2891464850	29600	29600	29600	29600	138
302	20250205	133200	2887380050	29650	29600	29650	29600	411
303	20250205	133100	2875211350	29650	29600	29650	29600	444
304	20250205	133000	2862059450	29600	29650	29650	29600	385
305	20250205	132900	2850661950	29650	29650	29650	29650	0
306	20250205	132800	2850661950	29650	29600	29650	29550	380
307	20250205	132700	2839406250	29550	29550	29550	29550	92
308	20250205	132600	2836687650	29650	29650	29700	29600	4911
309	20250205	132500	2691176250	29650	29650	29700	29650	68
310	20250205	132400	2689159550	29650	29650	29650	29650	120
311	20250205	132300	2685601550	29650	29650	29700	29650	101
312	20250205	132200	2682604900	29650	29700	29700	29650	247
313	20250205	132100	2675276350	29700	29650	29700	29650	251
314	20250205	132000	2667829350	29700	29650	29700	29650	41
315	20250205	131900	2666613450	29650	29650	29650	29650	164
316	20250205	131800	2661750850	29650	29700	29700	29650	51
317	20250205	131700	2660238150	29700	29650	29700	29650	884
318	20250205	131600	2634018500	29700	29650	29700	29650	86
319	20250205	131500	2631468050	29700	29700	29700	29650	161
320	20250205	131400	2626691400	29650	29650	29650	29650	94
321	20250205	131300	2623904300	29650	29700	29700	29650	128
322	20250205	131200	2620108250	29700	29650	29700	29650	93
323	20250205	131100	2617348550	29650	29650	29700	29650	109
324	20250205	131000	2614116000	29650	29650	29700	29650	220
325	20250205	130900	2607590400	29700	29700	29700	29700	13
326	20250205	130800	2607204300	29700	29700	29700	29700	155
327	20250205	130700	2602600800	29700	29700	29700	29700	284
328	20250205	130600	2594166000	29700	29750	29750	29700	1201
329	20250205	130500	2558496250	29700	29700	29700	29700	16
330	20250205	130400	2558021050	29700	29750	29750	29700	181
331	20250205	130300	2552641650	29700	29700	29750	29700	89
332	20250205	130200	2549995050	29700	29700	29700	29700	2068
333	20250205	130100	2488575450	29750	29700	29750	29700	28
334	20250205	130000	2487743250	29700	29750	29750	29700	144
335	20250205	125900	2483465850	29750	29750	29750	29750	213
336	20250205	125800	2477129100	29750	29800	29800	29700	138
337	20250205	125700	2473020400	29750	29700	29750	29700	573
338	20250205	125600	2455977150	29750	29750	29750	29750	13
339	20250205	125500	2455590400	29700	29700	29750	29700	114
340	20250205	125400	2452204350	29750	29750	29750	29750	132
341	20250205	125300	2448277350	29750	29800	29800	29750	145
342	20250205	125200	2443961650	29800	29750	29800	29750	192
343	20250205	125100	2438249600	29750	29750	29750	29750	54
344	20250205	125000	2436643100	29750	29750	29750	29750	355
345	20250205	124900	2426081850	29750	29750	29750	29750	170
346	20250205	124800	2421024350	29750	29750	29750	29750	115
347	20250205	124700	2417603100	29750	29750	29750	29750	212
348	20250205	124600	2411296100	29750	29750	29750	29750	88
349	20250205	124500	2408678100	29800	29750	29800	29750	267
350	20250205	124400	2400734750	29700	29700	29700	29700	94
351	20250205	124300	2397942950	29750	29700	29750	29700	34
352	20250205	124200	2396932550	29750	29750	29750	29750	11
353	20250205	124100	2396605300	29750	29750	29750	29750	64
354	20250205	124000	2394701300	29750	29800	29800	29750	311
355	20250205	123900	2385443700	29750	29850	29850	29750	1746
356	20250205	123800	2333419350	29800	29800	29850	29800	407
357	20250205	123700	2321287600	29750	29750	29750	29750	100
358	20250205	123600	2318312600	29750	29750	29750	29750	102
359	20250205	123500	2315278100	29750	29750	29750	29750	97
360	20250205	123400	2312392350	29750	29750	29750	29750	1
361	20250205	123300	2312362600	29800	29750	29800	29750	234
362	20250205	123200	2305398900	29750	29800	29800	29750	2
363	20250205	123100	2305339350	29800	29800	29800	29750	115
364	20250205	123000	2301917450	29750	29800	29800	29750	20
365	20250205	122900	2301321850	29750	29800	29800	29750	88
366	20250205	122800	2298703650	29800	29800	29800	29750	43
367	20250205	122700	2297423350	29800	29750	29800	29750	129
368	20250205	122600	2293584000	29750	29800	29800	29750	14
369	20250205	122500	2293166850	29750	29800	29800	29750	115
370	20250205	122400	2289745050	29750	29750	29750	29750	104
371	20250205	122300	2286651050	29750	29750	29750	29750	3
372	20250205	122200	2286561800	29800	29800	29800	29800	87
373	20250205	122100	2283969200	29850	29850	29850	29850	82
374	20250205	122000	2281521500	29800	29800	29800	29800	92
375	20250205	121900	2278779900	29850	29850	29850	29850	65
376	20250205	121800	2276839650	29850	29800	29850	29800	676
377	20250205	121700	2256691200	29800	29800	29800	29800	0
378	20250205	121600	2256691200	29800	29850	29850	29800	428
379	20250205	121500	2243923600	29850	29850	29850	29850	22
380	20250205	121400	2243266900	29800	29750	29800	29750	458
381	20250205	121300	2229624800	29750	29750	29750	29750	0
382	20250205	121200	2229624800	29750	29800	29800	29750	134
383	20250205	121100	2225636700	29750	29750	29750	29750	199
384	20250205	121000	2219716450	29750	29750	29750	29750	60
385	20250205	120900	2217931450	29750	29800	29800	29750	99
386	20250205	120800	2214986150	29750	29750	29750	29750	1
387	20250205	120700	2214956400	29800	29750	29800	29750	141
388	20250205	120600	2210761600	29750	29750	29750	29750	0
389	20250205	120500	2210761600	29750	29750	29750	29750	88
390	20250205	120400	2208143600	29750	29750	29750	29750	0
391	20250205	120300	2208143600	29750	29800	29800	29750	110
392	20250205	120200	2204871050	29800	29800	29800	29800	14
393	20250205	120100	2204453850	29800	29850	29850	29800	15
394	20250205	120000	2204006650	29850	29700	29900	29700	3291
395	20250205	115900	2106030300	29750	29750	29750	29700	73
396	20250205	115800	2103858700	29750	29700	29750	29700	238
397	20250205	115700	2096787750	29700	29700	29700	29700	113
398	20250205	115600	2093431650	29700	29700	29700	29650	139
399	20250205	115500	2089304400	29700	29700	29750	29700	5
400	20250205	115400	2089155850	29700	29700	29700	29700	305
401	20250205	115300	2080097350	29700	29700	29700	29700	0
402	20250205	115200	2080097350	29700	29750	29750	29700	89
403	20250205	115100	2077454000	29700	29700	29700	29700	0
404	20250205	115000	2077454000	29700	29700	29750	29700	537
405	20250205	114900	2061500800	29650	29650	29650	29650	95
406	20250205	114800	2058684050	29700	29650	29700	29650	44
407	20250205	114700	2057377550	29650	29650	29650	29650	111
408	20250205	114600	2054086400	29700	29650	29700	29650	13
409	20250205	114500	2053700400	29650	29700	29700	29650	173
410	20250205	114400	2048566650	29700	29700	29700	29700	1
411	20250205	114300	2048536950	29700	29700	29700	29700	167
412	20250205	114200	2043577050	29700	29700	29750	29700	44
413	20250205	114100	2042270200	29700	29750	29750	29700	117
414	20250205	114000	2038795150	29750	29750	29750	29750	1
415	20250205	113900	2038765400	29700	29700	29700	29650	227
416	20250205	113800	2032032000	29700	29650	29700	29650	95
417	20250205	113700	2029215050	29700	29700	29700	29700	111
418	20250205	113600	2025918350	29650	29700	29700	29650	337
419	20250205	113500	2015910050	29700	29700	29700	29700	8
420	20250205	113400	2015672450	29700	29750	29750	29700	112
421	20250205	113300	2012345900	29700	29700	29700	29700	0
422	20250205	113200	2012345900	29700	29700	29700	29700	86
423	20250205	113100	2009791700	29700	29700	29700	29700	40
424	20250205	113000	2008603700	29750	29750	29750	29700	132
425	20250205	112900	2004681150	29750	29750	29750	29750	13
426	20250205	112800	2004294400	29700	29700	29700	29650	278
427	20250205	112700	1996038100	29700	29700	29700	29700	26
428	20250205	112600	1995265900	29650	29650	29700	29650	124
429	20250205	112500	1991588650	29700	29650	29700	29650	116
430	20250205	112400	1988147750	29700	29700	29700	29700	22
431	20250205	112300	1987494350	29700	29650	29700	29650	94
432	20250205	112200	1984707200	29700	29650	29700	29650	88
433	20250205	112100	1982095700	29700	29700	29700	29650	170
434	20250205	112000	1977051400	29700	29700	29700	29650	89
435	20250205	111900	1974408150	29700	29700	29700	29650	135
436	20250205	111800	1970404300	29700	29700	29700	29700	33
437	20250205	111700	1969424200	29650	29700	29700	29650	100
438	20250205	111600	1966459150	29700	29700	29700	29700	12
439	20250205	111500	1966102750	29650	29700	29700	29650	146
440	20250205	111400	1961770850	29650	29700	29700	29650	22
441	20250205	111300	1961118450	29700	29650	29700	29650	183
442	20250205	111200	1955683900	29700	29650	29700	29650	99
443	20250205	111100	1952748050	29700	29700	29700	29700	151
444	20250205	111000	1948263350	29650	29700	29700	29650	93
445	20250205	110900	1945505750	29700	29650	29700	29650	404
446	20250205	110800	1933521500	29700	29700	29700	29700	406
447	20250205	110700	1921463300	29700	29700	29700	29700	11
448	20250205	110600	1921136600	29650	29650	29650	29650	125
449	20250205	110500	1917430350	29700	29650	29700	29650	685
450	20250205	110400	1897114200	29700	29650	29700	29650	667
451	20250205	110300	1877311800	29700	29650	29700	29650	843
452	20250205	110200	1852281600	29700	29650	29700	29650	58
453	20250205	110100	1850560650	29700	29650	29700	29650	174
454	20250205	110000	1845397900	29700	29700	29700	29650	88
455	20250205	105900	1842784500	29650	29650	29650	29650	87
456	20250205	105800	1840204950	29700	29650	29700	29650	43
457	20250205	105700	1838929350	29650	29700	29700	29650	151
458	20250205	105600	1834451050	29700	29650	29700	29650	758
459	20250205	105500	1811973150	29650	29600	29650	29600	320
460	20250205	105400	1802500950	29650	29650	29650	29650	4
461	20250205	105300	1802382350	29650	29700	29700	29650	1596
462	20250205	105200	1755003200	29700	29750	29750	29700	25
463	20250205	105100	1754259550	29750	29700	29750	29700	795
464	20250205	105000	1730645900	29650	29650	29650	29650	109
465	20250205	104900	1727414050	29650	29650	29700	29650	49
466	20250205	104800	1725961150	29650	29650	29650	29650	122
467	20250205	104700	1722343850	29650	29700	29700	29650	188
468	20250205	104600	1716769500	29650	29650	29650	29650	1092
469	20250205	104500	1684391700	29650	29650	29650	29650	3
470	20250205	104400	1684302750	29650	29700	29700	29650	107
471	20250205	104300	1681130150	29650	29650	29650	29650	24
472	20250205	104200	1680418550	29650	29650	29650	29650	95
473	20250205	104100	1677601800	29650	29700	29700	29650	2
474	20250205	104000	1677542450	29650	29650	29650	29650	91
475	20250205	103900	1674844300	29700	29650	29700	29650	363
476	20250205	103800	1664079300	29700	29700	29700	29700	64
477	20250205	103700	1662178500	29700	29700	29700	29650	105
478	20250205	103600	1659065050	29650	29650	29650	29650	86
479	20250205	103500	1656515150	29650	29750	29750	29650	680
480	20250205	103400	1636323800	29700	29700	29700	29700	124
481	20250205	103300	1632641000	29700	29700	29750	29700	1237
482	20250205	103200	1595896200	29700	29700	29700	29700	103
483	20250205	103100	1592837100	29700	29750	29800	29650	1397
484	20250205	103000	1551318350	29750	29700	29750	29700	11
485	20250205	102900	1550991600	29700	29700	29700	29700	213
486	20250205	102800	1544665500	29700	29700	29700	29650	899
487	20250205	102700	1517967150	29750	29700	29750	29650	1275
488	20250205	102600	1480085050	29700	29700	29700	29700	126
489	20250205	102500	1476342850	29750	29750	29750	29750	3
490	20250205	102400	1476253600	29750	29700	29750	29700	113
491	20250205	102300	1472896850	29750	29700	29750	29700	17
492	20250205	102200	1472391700	29750	29700	29750	29700	476
493	20250205	102100	1458252000	29700	29650	29700	29650	38
494	20250205	102000	1457123450	29650	29700	29750	29650	353
495	20250205	101900	1446648400	29700	29750	29750	29700	50
496	20250205	101800	1445163350	29750	29750	29750	29750	1
497	20250205	101700	1445133600	29750	29650	29750	29600	839
498	20250205	101600	1420234250	29700	29700	29700	29700	1
499	20250205	101500	1420204550	29700	29650	29700	29650	95
500	20250205	101400	1417387650	29650	29650	29650	29650	136
501	20250205	101300	1413355250	29650	29650	29650	29600	143
502	20250205	101200	1409119500	29650	29650	29650	29600	98
503	20250205	101100	1406217700	29650	29650	29650	29650	312
504	20250205	101000	1396966900	29650	29650	29650	29650	5
505	20250205	100900	1396818650	29600	29600	29650	29600	222
506	20250205	100800	1390246600	29600	29650	29650	29600	11
507	20250205	100700	1389920550	29650	29700	29700	29650	181
508	20250205	100600	1384553250	29700	29650	29700	29650	145
509	20250205	100500	1380250000	29700	29600	29750	29600	2141
510	20250205	100400	1316790850	29600	29550	29600	29550	642
511	20250205	100300	1297810750	29600	29550	29600	29550	898
512	20250205	100200	1271274700	29550	29550	29600	29550	1887
513	20250205	100100	1215503550	29600	29600	29650	29600	1364
514	20250205	100000	1175125400	29600	29600	29650	29600	155
515	20250205	095900	1170537300	29600	29600	29650	29600	730
516	20250205	095800	1148926200	29600	29650	29650	29600	663
517	20250205	095700	1129273650	29650	29650	29700	29600	3880
518	20250205	095600	1014399600	29600	29700	29700	29600	5183
519	20250205	095500	860707000	29750	29750	29750	29750	0
520	20250205	095400	860707000	29750	29750	29750	29700	1166
521	20250205	095300	826065000	29750	29750	29750	29750	841
522	20250205	095200	801045250	29750	29750	29750	29750	0
523	20250205	095100	801045250	29750	29750	29800	29750	1029
524	20250205	095000	770427900	29750	29700	29750	29700	34
525	20250205	094900	769417600	29700	29700	29700	29700	2334
526	20250205	094800	700097800	29700	29750	29750	29700	45
527	20250205	094700	698761250	29750	29750	29750	29700	217
528	20250205	094600	692310100	29750	29800	29800	29700	3945
529	20250205	094500	574863650	29800	29800	29800	29800	104
530	20250205	094400	571764450	29850	29850	29850	29850	7
531	20250205	094300	571555500	29800	29800	29850	29800	860
532	20250205	094200	545926300	29850	29800	29850	29800	150
533	20250205	094100	541454150	29850	29850	29850	29850	31
534	20250205	094000	540528800	29850	29850	29850	29850	98
535	20250205	093900	537603500	29850	29850	29850	29850	8
536	20250205	093800	537364700	29800	29850	29850	29800	279
537	20250205	093700	529044000	29850	29850	29850	29850	73
538	20250205	093600	526864950	29800	29850	29900	29800	677
539	20250205	093500	506656550	29850	29850	29850	29850	48
540	20250205	093400	505223750	29850	29900	29900	29850	111
541	20250205	093300	501910000	29900	29800	29900	29800	112
542	20250205	093200	498568200	29900	29850	29900	29850	223
543	20250205	093100	491911600	29850	29850	29900	29850	213
544	20250205	093000	485553300	29900	29850	29900	29850	1313
545	20250205	092900	446360200	29850	29900	29900	29850	132
546	20250205	092800	442413450	29950	29900	29950	29900	341
547	20250205	092700	432215150	29900	29900	29900	29900	179
548	20250205	092600	426863050	29900	29950	29950	29900	152
549	20250205	092500	422318200	29950	29900	29950	29900	107
550	20250205	092400	419118600	29950	29900	29950	29900	160
551	20250205	092300	414330850	29900	29950	29950	29900	572
552	20250205	092200	397204050	29950	29900	29950	29900	560
553	20250205	092100	380457300	29900	29850	29950	29800	514
554	20250205	092000	365106150	29850	29850	29850	29800	115
555	20250205	091900	361673550	29800	29850	29850	29800	215
556	20250205	091800	355262000	29800	29850	29850	29800	537
557	20250205	091700	339256600	29850	29800	29900	29800	335
558	20250205	091600	329266900	29900	29900	29900	29850	548
559	20250205	091500	312905450	29900	29800	29900	29800	1268
560	20250205	091400	275040050	29900	29800	29900	29800	2089
561	20250205	091300	212757200	29800	29850	29850	29750	1170
562	20250205	091200	177896000	29850	29900	29900	29850	208
563	20250205	091100	171684050	29900	29850	29900	29850	98
564	20250205	091000	168756600	29850	29850	29900	29850	191
565	20250205	090900	163054350	29900	29850	29900	29850	109
566	20250205	090800	159800200	29850	29900	29900	29800	671
567	20250205	090700	139770700	29850	29850	29900	29850	406
568	20250205	090600	127651100	29850	29850	29900	29850	301
569	20250205	090500	118657650	29850	29950	29950	29800	1936
570	20250205	090400	60798150	29950	30000	30000	29950	304
571	20250205	090300	51683850	30050	30200	30200	30050	323
572	20250205	090200	41971000	30200	30050	30250	30050	62
573	20250205	090100	40099100	30250	30300	30350	30200	482
574	20250205	090000	25508050	30250	30200	30250	30000	845