KissMeData/214430/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	204400	3516556300	44750	44750	44750	44750	1357
3	20250205	204300	3516556300	44750	44750	44750	44750	0
4	20250205	204200	3516556300	44750	44750	44750	44750	0
5	20250205	204100	3516556300	44750	44750	44750	44750	0
6	20250205	204000	3516556300	44750	44750	44750	44750	0
7	20250205	203900	3516556300	44750	44750	44750	44750	0
8	20250205	203800	3516556300	44750	44750	44750	44750	0
9	20250205	203700	3516556300	44750	44750	44750	44750	0
10	20250205	203600	3516556300	44750	44750	44750	44750	0
11	20250205	203500	3516556300	44750	44750	44750	44750	0
12	20250205	203400	3516556300	44750	44750	44750	44750	0
13	20250205	203300	3516556300	44750	44750	44750	44750	0
14	20250205	203200	3516556300	44750	44750	44750	44750	0
15	20250205	203100	3516556300	44750	44750	44750	44750	0
16	20250205	203000	3516556300	44750	44750	44750	44750	0
17	20250205	202900	3516556300	44750	44750	44750	44750	0
18	20250205	202800	3516556300	44750	44750	44750	44750	0
19	20250205	202700	3516556300	44750	44750	44750	44750	0
20	20250205	202600	3516556300	44750	44750	44750	44750	0
21	20250205	202500	3516556300	44750	44750	44750	44750	0
22	20250205	202400	3516556300	44750	44750	44750	44750	0
23	20250205	202300	3516556300	44750	44750	44750	44750	0
24	20250205	202200	3516556300	44750	44750	44750	44750	0
25	20250205	202100	3516556300	44750	44750	44750	44750	0
26	20250205	202000	3516556300	44750	44750	44750	44750	0
27	20250205	201900	3516556300	44750	44750	44750	44750	0
28	20250205	201800	3516556300	44750	44750	44750	44750	0
29	20250205	201700	3516556300	44750	44750	44750	44750	0
30	20250205	201600	3516556300	44750	44750	44750	44750	0
31	20250205	201500	3516556300	44750	44750	44750	44750	0
32	20250205	201400	3516556300	44750	44750	44750	44750	1357
33	20250205	201300	3516556300	44750	44750	44750	44750	0
34	20250205	201200	3516556300	44750	44750	44750	44750	0
35	20250205	201100	3516556300	44750	44750	44750	44750	0
36	20250205	201000	3516556300	44750	44750	44750	44750	0
37	20250205	200900	3516556300	44750	44750	44750	44750	0
38	20250205	200800	3516556300	44750	44750	44750	44750	0
39	20250205	200700	3516556300	44750	44750	44750	44750	0
40	20250205	200600	3516556300	44750	44750	44750	44750	0
41	20250205	200500	3516556300	44750	44750	44750	44750	0
42	20250205	200400	3516556300	44750	44750	44750	44750	0
43	20250205	200300	3516556300	44750	44750	44750	44750	0
44	20250205	200200	3516556300	44750	44750	44750	44750	0
45	20250205	200100	3516556300	44750	44750	44750	44750	0
46	20250205	200000	3516556300	44750	44750	44750	44750	0
47	20250205	195900	3516556300	44750	44750	44750	44750	0
48	20250205	195800	3516556300	44750	44750	44750	44750	0
49	20250205	195700	3516556300	44750	44750	44750	44750	0
50	20250205	195600	3516556300	44750	44750	44750	44750	0
51	20250205	195500	3516556300	44750	44750	44750	44750	0
52	20250205	195400	3516556300	44750	44750	44750	44750	0
53	20250205	195300	3516556300	44750	44750	44750	44750	0
54	20250205	195200	3516556300	44750	44750	44750	44750	0
55	20250205	195100	3516556300	44750	44750	44750	44750	0
56	20250205	195000	3516556300	44750	44750	44750	44750	0
57	20250205	194900	3516556300	44750	44750	44750	44750	0
58	20250205	194800	3516556300	44750	44750	44750	44750	0
59	20250205	194700	3516556300	44750	44750	44750	44750	0
60	20250205	194600	3516556300	44750	44750	44750	44750	0
61	20250205	194500	3516556300	44750	44750	44750	44750	0
62	20250205	194400	3516556300	44750	44750	44750	44750	1357
63	20250205	194300	3516556300	44750	44750	44750	44750	0
64	20250205	194200	3516556300	44750	44750	44750	44750	0
65	20250205	194100	3516556300	44750	44750	44750	44750	0
66	20250205	194000	3516556300	44750	44750	44750	44750	0
67	20250205	193900	3516556300	44750	44750	44750	44750	0
68	20250205	193800	3516556300	44750	44750	44750	44750	0
69	20250205	193700	3516556300	44750	44750	44750	44750	0
70	20250205	193600	3516556300	44750	44750	44750	44750	0
71	20250205	193500	3516556300	44750	44750	44750	44750	0
72	20250205	193400	3516556300	44750	44750	44750	44750	0
73	20250205	193300	3516556300	44750	44750	44750	44750	0
74	20250205	193200	3516556300	44750	44750	44750	44750	0
75	20250205	193100	3516556300	44750	44750	44750	44750	0
76	20250205	193000	3516556300	44750	44750	44750	44750	0
77	20250205	192900	3516556300	44750	44750	44750	44750	0
78	20250205	192800	3516556300	44750	44750	44750	44750	0
79	20250205	192700	3516556300	44750	44750	44750	44750	0
80	20250205	192600	3516556300	44750	44750	44750	44750	0
81	20250205	192500	3516556300	44750	44750	44750	44750	0
82	20250205	192400	3516556300	44750	44750	44750	44750	0
83	20250205	192300	3516556300	44750	44750	44750	44750	0
84	20250205	192200	3516556300	44750	44750	44750	44750	0
85	20250205	192100	3516556300	44750	44750	44750	44750	0
86	20250205	192000	3516556300	44750	44750	44750	44750	0
87	20250205	191900	3516556300	44750	44750	44750	44750	0
88	20250205	191800	3516556300	44750	44750	44750	44750	0
89	20250205	191700	3516556300	44750	44750	44750	44750	0
90	20250205	191600	3516556300	44750	44750	44750	44750	0
91	20250205	191500	3516556300	44750	44750	44750	44750	0
92	20250205	191400	3516556300	44750	44750	44750	44750	1357
93	20250205	191300	3516556300	44750	44750	44750	44750	0
94	20250205	191200	3516556300	44750	44750	44750	44750	0
95	20250205	191100	3516556300	44750	44750	44750	44750	0
96	20250205	191000	3516556300	44750	44750	44750	44750	0
97	20250205	190900	3516556300	44750	44750	44750	44750	0
98	20250205	190800	3516556300	44750	44750	44750	44750	0
99	20250205	190700	3516556300	44750	44750	44750	44750	0
100	20250205	190600	3516556300	44750	44750	44750	44750	0
101	20250205	190500	3516556300	44750	44750	44750	44750	0
102	20250205	190400	3516556300	44750	44750	44750	44750	0
103	20250205	190300	3516556300	44750	44750	44750	44750	0
104	20250205	190200	3516556300	44750	44750	44750	44750	0
105	20250205	190100	3516556300	44750	44750	44750	44750	0
106	20250205	190000	3516556300	44750	44750	44750	44750	0
107	20250205	185900	3516556300	44750	44750	44750	44750	0
108	20250205	185800	3516556300	44750	44750	44750	44750	0
109	20250205	185700	3516556300	44750	44750	44750	44750	0
110	20250205	185600	3516556300	44750	44750	44750	44750	0
111	20250205	185500	3516556300	44750	44750	44750	44750	0
112	20250205	185400	3516556300	44750	44750	44750	44750	0
113	20250205	185300	3516556300	44750	44750	44750	44750	0
114	20250205	185200	3516556300	44750	44750	44750	44750	0
115	20250205	185100	3516556300	44750	44750	44750	44750	0
116	20250205	185000	3516556300	44750	44750	44750	44750	0
117	20250205	184900	3516556300	44750	44750	44750	44750	0
118	20250205	184800	3516556300	44750	44750	44750	44750	0
119	20250205	184700	3516556300	44750	44750	44750	44750	0
120	20250205	184600	3516556300	44750	44750	44750	44750	0
121	20250205	184500	3516556300	44750	44750	44750	44750	0
122	20250205	184400	3516556300	44750	44750	44750	44750	1357
123	20250205	184300	3516556300	44750	44750	44750	44750	0
124	20250205	184200	3516556300	44750	44750	44750	44750	0
125	20250205	184100	3516556300	44750	44750	44750	44750	0
126	20250205	184000	3516556300	44750	44750	44750	44750	0
127	20250205	183900	3516556300	44750	44750	44750	44750	0
128	20250205	183800	3516556300	44750	44750	44750	44750	0
129	20250205	183700	3516556300	44750	44750	44750	44750	0
130	20250205	183600	3516556300	44750	44750	44750	44750	0
131	20250205	183500	3516556300	44750	44750	44750	44750	0
132	20250205	183400	3516556300	44750	44750	44750	44750	0
133	20250205	183300	3516556300	44750	44750	44750	44750	0
134	20250205	183200	3516556300	44750	44750	44750	44750	0
135	20250205	183100	3516556300	44750	44750	44750	44750	0
136	20250205	183000	3516556300	44750	44750	44750	44750	0
137	20250205	182900	3516556300	44750	44750	44750	44750	0
138	20250205	182800	3516556300	44750	44750	44750	44750	0
139	20250205	182700	3516556300	44750	44750	44750	44750	0
140	20250205	182600	3516556300	44750	44750	44750	44750	0
141	20250205	182500	3516556300	44750	44750	44750	44750	0
142	20250205	182400	3516556300	44750	44750	44750	44750	0
143	20250205	182300	3516556300	44750	44750	44750	44750	0
144	20250205	182200	3516556300	44750	44750	44750	44750	0
145	20250205	182100	3516556300	44750	44750	44750	44750	0
146	20250205	182000	3516556300	44750	44750	44750	44750	0
147	20250205	181900	3516556300	44750	44750	44750	44750	0
148	20250205	181800	3516556300	44750	44750	44750	44750	0
149	20250205	181700	3516556300	44750	44750	44750	44750	0
150	20250205	181600	3516556300	44750	44750	44750	44750	0
151	20250205	181500	3516556300	44750	44750	44750	44750	0
152	20250205	181400	3516556300	44750	44750	44750	44750	1357
153	20250205	181300	3516556300	44750	44750	44750	44750	0
154	20250205	181200	3516556300	44750	44750	44750	44750	0
155	20250205	181100	3516556300	44750	44750	44750	44750	0
156	20250205	181000	3516556300	44750	44750	44750	44750	0
157	20250205	180900	3516556300	44750	44750	44750	44750	0
158	20250205	180800	3516556300	44750	44750	44750	44750	0
159	20250205	180700	3516556300	44750	44750	44750	44750	0
160	20250205	180600	3516556300	44750	44750	44750	44750	0
161	20250205	180500	3516556300	44750	44750	44750	44750	0
162	20250205	180400	3516556300	44750	44750	44750	44750	0
163	20250205	180300	3516556300	44750	44750	44750	44750	0
164	20250205	180200	3516556300	44750	44750	44750	44750	0
165	20250205	180100	3516556300	44750	44750	44750	44750	0
166	20250205	180000	3516556300	44750	44750	44750	44750	0
167	20250205	175900	3516556300	44750	44750	44750	44750	0
168	20250205	175800	3516556300	44750	44750	44750	44750	0
169	20250205	175700	3516556300	44750	44750	44750	44750	0
170	20250205	175600	3516556300	44750	44750	44750	44750	0
171	20250205	175500	3516556300	44750	44750	44750	44750	0
172	20250205	175400	3516556300	44750	44750	44750	44750	0
173	20250205	175300	3516556300	44750	44750	44750	44750	0
174	20250205	175200	3516556300	44750	44750	44750	44750	0
175	20250205	175100	3516556300	44750	44750	44750	44750	0
176	20250205	175000	3516556300	44750	44750	44750	44750	0
177	20250205	174900	3516556300	44750	44750	44750	44750	0
178	20250205	174800	3516556300	44750	44750	44750	44750	0
179	20250205	174700	3516556300	44750	44750	44750	44750	0
180	20250205	174600	3516556300	44750	44750	44750	44750	0
181	20250205	174500	3516556300	44750	44750	44750	44750	0
182	20250205	174400	3516556300	44750	44750	44750	44750	1357
183	20250205	174300	3516556300	44750	44750	44750	44750	0
184	20250205	174200	3516556300	44750	44750	44750	44750	0
185	20250205	174100	3516556300	44750	44750	44750	44750	0
186	20250205	174000	3516556300	44750	44750	44750	44750	0
187	20250205	173900	3516556300	44750	44750	44750	44750	0
188	20250205	173800	3516556300	44750	44750	44750	44750	0
189	20250205	173700	3516556300	44750	44750	44750	44750	0
190	20250205	173600	3516556300	44750	44750	44750	44750	0
191	20250205	173500	3516556300	44750	44750	44750	44750	0
192	20250205	173400	3516556300	44750	44750	44750	44750	0
193	20250205	173300	3516556300	44750	44750	44750	44750	0
194	20250205	173200	3516556300	44750	44750	44750	44750	0
195	20250205	173100	3516556300	44750	44750	44750	44750	0
196	20250205	173000	3516556300	44750	44750	44750	44750	0
197	20250205	172900	3516556300	44750	44750	44750	44750	0
198	20250205	172800	3516556300	44750	44750	44750	44750	0
199	20250205	172700	3516556300	44750	44750	44750	44750	0
200	20250205	172600	3516556300	44750	44750	44750	44750	0
201	20250205	172500	3516556300	44750	44750	44750	44750	0
202	20250205	172400	3516556300	44750	44750	44750	44750	0
203	20250205	172300	3516556300	44750	44750	44750	44750	0
204	20250205	172200	3516556300	44750	44750	44750	44750	0
205	20250205	172100	3516556300	44750	44750	44750	44750	0
206	20250205	172000	3516556300	44750	44750	44750	44750	0
207	20250205	171900	3516556300	44750	44750	44750	44750	0
208	20250205	171800	3516556300	44750	44750	44750	44750	0
209	20250205	171700	3516556300	44750	44750	44750	44750	0
210	20250205	171600	3516556300	44750	44750	44750	44750	0
211	20250205	171500	3516556300	44750	44750	44750	44750	0
212	20250205	171400	3516556300	44750	44750	44750	44750	1357
213	20250205	171300	3516556300	44750	44750	44750	44750	0
214	20250205	171200	3516556300	44750	44750	44750	44750	0
215	20250205	171100	3516556300	44750	44750	44750	44750	0
216	20250205	171000	3516556300	44750	44750	44750	44750	0
217	20250205	170900	3516556300	44750	44750	44750	44750	0
218	20250205	170800	3516556300	44750	44750	44750	44750	0
219	20250205	170700	3516556300	44750	44750	44750	44750	0
220	20250205	170600	3516556300	44750	44750	44750	44750	0
221	20250205	170500	3516556300	44750	44750	44750	44750	0
222	20250205	170400	3516556300	44750	44750	44750	44750	0
223	20250205	170300	3516556300	44750	44750	44750	44750	0
224	20250205	170200	3516556300	44750	44750	44750	44750	0
225	20250205	170100	3516556300	44750	44750	44750	44750	0
226	20250205	170000	3516556300	44750	44750	44750	44750	0
227	20250205	165900	3516556300	44750	44750	44750	44750	0
228	20250205	165800	3516556300	44750	44750	44750	44750	0
229	20250205	165700	3516556300	44750	44750	44750	44750	0
230	20250205	165600	3516556300	44750	44750	44750	44750	0
231	20250205	165500	3516556300	44750	44750	44750	44750	0
232	20250205	165400	3516556300	44750	44750	44750	44750	0
233	20250205	165300	3516556300	44750	44750	44750	44750	0
234	20250205	165200	3516556300	44750	44750	44750	44750	0
235	20250205	165100	3516556300	44750	44750	44750	44750	0
236	20250205	165000	3516556300	44750	44750	44750	44750	0
237	20250205	164900	3516556300	44750	44750	44750	44750	0
238	20250205	164800	3516556300	44750	44750	44750	44750	0
239	20250205	164700	3516556300	44750	44750	44750	44750	0
240	20250205	164600	3516556300	44750	44750	44750	44750	0
241	20250205	164500	3516556300	44750	44750	44750	44750	0
242	20250205	164400	3516556300	44750	44750	44750	44750	1357
243	20250205	164300	3516556300	44750	44750	44750	44750	0
244	20250205	164200	3516556300	44750	44750	44750	44750	0
245	20250205	164100	3516556300	44750	44750	44750	44750	0
246	20250205	164000	3516556300	44750	44750	44750	44750	0
247	20250205	163900	3516556300	44750	44750	44750	44750	0
248	20250205	163800	3516556300	44750	44750	44750	44750	0
249	20250205	163700	3516556300	44750	44750	44750	44750	0
250	20250205	163600	3516556300	44750	44750	44750	44750	0
251	20250205	163500	3516556300	44750	44750	44750	44750	0
252	20250205	163400	3516556300	44750	44750	44750	44750	0
253	20250205	163300	3516556300	44750	44750	44750	44750	0
254	20250205	163200	3516556300	44750	44750	44750	44750	0
255	20250205	163100	3516556300	44750	44750	44750	44750	0
256	20250205	163000	3516556300	44750	44750	44750	44750	0
257	20250205	162900	3516556300	44750	44750	44750	44750	0
258	20250205	162800	3516556300	44750	44750	44750	44750	0
259	20250205	162700	3516556300	44750	44750	44750	44750	0
260	20250205	162600	3516556300	44750	44750	44750	44750	0
261	20250205	162500	3516556300	44750	44750	44750	44750	0
262	20250205	162400	3516556300	44750	44750	44750	44750	0
263	20250205	162300	3516556300	44750	44750	44750	44750	0
264	20250205	162200	3516556300	44750	44750	44750	44750	0
265	20250205	162100	3516556300	44750	44750	44750	44750	0
266	20250205	162000	3516556300	44750	44750	44750	44750	0
267	20250205	161900	3516556300	44750	44750	44750	44750	0
268	20250205	161800	3516556300	44750	44750	44750	44750	0
269	20250205	161700	3516556300	44750	44750	44750	44750	0
270	20250205	161600	3516556300	44750	44750	44750	44750	0
271	20250205	161500	3516556300	44750	44750	44750	44750	0
272	20250205	161400	3516556300	44750	44750	44750	44750	1357
273	20250205	161300	3516556300	44750	44750	44750	44750	0
274	20250205	161200	3516556300	44750	44750	44750	44750	0
275	20250205	161100	3516556300	44750	44750	44750	44750	0
276	20250205	161000	3516556300	44750	44750	44750	44750	0
277	20250205	160900	3516556300	44750	44750	44750	44750	0
278	20250205	160800	3516556300	44750	44750	44750	44750	0
279	20250205	160700	3516556300	44750	44750	44750	44750	0
280	20250205	160600	3516556300	44750	44750	44750	44750	0
281	20250205	160500	3516556300	44750	44750	44750	44750	0
282	20250205	160400	3516556300	44750	44750	44750	44750	0
283	20250205	160300	3516556300	44750	44750	44750	44750	0
284	20250205	160200	3516556300	44750	44750	44750	44750	0
285	20250205	160100	3516556300	44750	44750	44750	44750	0
286	20250205	160000	3516556300	44750	44750	44750	44750	0
287	20250205	155900	3516556300	44750	44750	44750	44750	0
288	20250205	155800	3516556300	44750	44750	44750	44750	0
289	20250205	155700	3516556300	44750	44750	44750	44750	0
290	20250205	155600	3516556300	44750	44750	44750	44750	0
291	20250205	155500	3516556300	44750	44750	44750	44750	0
292	20250205	155400	3516556300	44750	44750	44750	44750	0
293	20250205	155300	3516556300	44750	44750	44750	44750	0
294	20250205	155200	3516556300	44750	44750	44750	44750	0
295	20250205	155100	3516556300	44750	44750	44750	44750	0
296	20250205	155000	3516556300	44750	44750	44750	44750	0
297	20250205	154900	3516556300	44750	44750	44750	44750	0
298	20250205	154800	3516556300	44750	44750	44750	44750	0
299	20250205	154700	3516556300	44750	44750	44750	44750	0
300	20250205	154600	3516556300	44750	44750	44750	44750	0
301	20250205	154500	3516556300	44750	44750	44750	44750	0
302	20250205	154400	3516556300	44750	44750	44750	44750	1357
303	20250205	154300	3516556300	44750	44750	44750	44750	0
304	20250205	154200	3516556300	44750	44750	44750	44750	0
305	20250205	154100	3516556300	44750	44750	44750	44750	0
306	20250205	154000	3516556300	44750	44750	44750	44750	0
307	20250205	153900	3516556300	44750	44750	44750	44750	0
308	20250205	153800	3516556300	44750	44750	44750	44750	0
309	20250205	153700	3516556300	44750	44750	44750	44750	0
310	20250205	153600	3516556300	44750	44750	44750	44750	0
311	20250205	153500	3516556300	44750	44750	44750	44750	0
312	20250205	153400	3516556300	44750	44750	44750	44750	0
313	20250205	153300	3516556300	44750	44750	44750	44750	0
314	20250205	153200	3516556300	44750	44750	44750	44750	0
315	20250205	153100	3516556300	44750	44750	44750	44750	0
316	20250205	153000	3516556300	44750	44750	44750	44750	1357
317	20250205	152900	3455830550	44650	44650	44650	44650	0
318	20250205	152800	3455830550	44650	44650	44650	44650	0
319	20250205	152700	3455830550	44650	44650	44650	44650	0
320	20250205	152600	3455830550	44650	44650	44650	44650	0
321	20250205	152500	3455830550	44650	44650	44650	44650	0
322	20250205	152400	3455830550	44650	44650	44650	44650	0
323	20250205	152300	3455830550	44650	44650	44650	44650	0
324	20250205	152200	3455830550	44650	44650	44650	44650	0
325	20250205	152100	3455830550	44650	44650	44650	44650	0
326	20250205	152000	3455830550	44650	44650	44650	44650	0
327	20250205	151900	3455830550	44650	44600	44650	44600	289
328	20250205	151800	3442939150	44650	44600	44650	44600	882
329	20250205	151700	3403601850	44600	44600	44600	44600	141
330	20250205	151600	3397313250	44550	44600	44600	44550	274
331	20250205	151500	3385094800	44650	44650	44650	44650	65
332	20250205	151400	3382192550	44500	44450	44500	44450	170
333	20250205	151300	3374631800	44500	44600	44600	44500	340
334	20250205	151200	3359485500	44600	44600	44600	44600	57
335	20250205	151100	3356943300	44600	44600	44600	44600	208
336	20250205	151000	3347666500	44600	44600	44600	44600	30
337	20250205	150900	3346328500	44600	44600	44600	44550	179
338	20250205	150800	3338347300	44550	44600	44600	44550	227
339	20250205	150700	3328223850	44600	44650	44800	44600	37
340	20250205	150600	3326570400	44650	44650	44650	44600	613
341	20250205	150500	3299221650	44650	44800	44800	44650	52
342	20250205	150400	3296899550	44850	44550	44850	44550	1135
343	20250205	150300	3246199100	44550	44500	44550	44500	263
344	20250205	150200	3234492450	44550	44500	44550	44500	454
345	20250205	150100	3214269300	44500	44500	44500	44500	102
346	20250205	150000	3209730300	44500	44500	44500	44500	163
347	20250205	145900	3202476800	44500	44450	44500	44450	149
348	20250205	145800	3195848950	44500	44500	44500	44500	3
349	20250205	145700	3195715450	44450	44500	44500	44400	154
350	20250205	145600	3188870150	44450	44400	44450	44350	708
351	20250205	145500	3157406550	44400	44350	44400	44350	193
352	20250205	145400	3148840300	44450	44400	44450	44400	50
353	20250205	145300	3146618050	44450	44450	44450	44450	243
354	20250205	145200	3135816700	44550	44550	44550	44550	50
355	20250205	145100	3133589200	44550	44500	44550	44450	99
356	20250205	145000	3129181850	44500	44500	44550	44450	134
357	20250205	144900	3123217600	44550	44500	44550	44500	43
358	20250205	144800	3121303950	44500	44500	44500	44500	81
359	20250205	144700	3117699450	44500	44450	44500	44450	125
360	20250205	144600	3112139700	44450	44500	44500	44450	316
361	20250205	144500	3098080950	44500	44500	44500	44500	100
362	20250205	144400	3093630950	44500	44300	44500	44300	284
363	20250205	144300	3081031700	44300	44300	44300	44300	16
364	20250205	144200	3080322900	44300	44300	44300	44300	80
365	20250205	144100	3076778900	44300	44350	44350	44250	218
366	20250205	144000	3067127100	44500	44400	44500	44400	73
367	20250205	143900	3063883700	44400	44400	44400	44400	11
368	20250205	143800	3063395300	44300	44600	44600	44300	360
369	20250205	143700	3047400200	44600	44600	44600	44600	64
370	20250205	143600	3044545800	44600	44450	44600	44450	5118
371	20250205	143500	2816777250	44400	44450	44450	44400	672
372	20250205	143400	2786908400	44400	44350	44400	44350	388
373	20250205	143300	2769683400	44300	44300	44350	44300	371
374	20250205	143200	2753248050	44300	44350	44350	44300	90
375	20250205	143100	2749260600	44350	44300	44350	44300	217
376	20250205	143000	2739642400	44250	44250	44250	44250	41
377	20250205	142900	2737828150	44250	44200	44250	44150	352
378	20250205	142800	2722265300	44200	44250	44250	44200	70
379	20250205	142700	2719168800	44200	44200	44200	44150	203
380	20250205	142600	2710198150	44150	44150	44150	44150	80
381	20250205	142500	2706666150	44150	44100	44150	44100	498
382	20250205	142400	2684679700	44100	44100	44100	44100	60
383	20250205	142300	2682033700	44050	44100	44100	44050	132
384	20250205	142200	2676216600	44050	44050	44100	44050	70
385	20250205	142100	2673132500	44100	44100	44100	44100	12
386	20250205	142000	2672603300	44100	44050	44100	44000	89
387	20250205	141900	2668686000	44050	44050	44050	44000	80
388	20250205	141800	2665163750	44050	44050	44050	44050	59
389	20250205	141700	2662564800	44050	44000	44050	44000	810
390	20250205	141600	2626884400	43950	43950	43950	43950	40
391	20250205	141500	2625126400	44000	44000	44000	44000	50
392	20250205	141400	2622926400	43850	43900	43900	43850	132
393	20250205	141300	2617132600	43900	43900	43900	43900	0
394	20250205	141200	2617132600	43900	43900	43900	43900	0
395	20250205	141100	2617132600	43900	43900	43900	43850	247
396	20250205	141000	2606298000	43900	43900	43900	43900	37
397	20250205	140900	2604673700	43850	43850	43850	43850	0
398	20250205	140800	2604673700	43850	43950	43950	43800	166
399	20250205	140700	2597389300	43950	43950	43950	43950	0
400	20250205	140600	2597389300	43950	43950	43950	43950	256
401	20250205	140500	2586138100	43950	44000	44000	43950	142
402	20250205	140400	2579892600	44000	44000	44000	44000	16
403	20250205	140300	2579188600	43950	43950	43950	43950	0
404	20250205	140200	2579188600	43950	44000	44000	43950	182
405	20250205	140100	2571185000	44000	44000	44000	44000	6
406	20250205	140000	2570921000	43950	43950	43950	43950	75
407	20250205	135900	2567624750	43850	44000	44000	43850	208
408	20250205	135800	2558493550	44000	43900	44000	43900	175
409	20250205	135700	2550805950	43800	43800	43800	43800	0
410	20250205	135600	2550805950	43800	43900	43900	43800	846
411	20250205	135500	2513685150	43900	43900	43900	43900	1
412	20250205	135400	2513641250	44000	44000	44000	44000	0
413	20250205	135300	2513641250	44000	43950	44000	43900	228
414	20250205	135200	2503625800	44000	44000	44000	44000	62
415	20250205	135100	2500897800	44000	44050	44100	44000	138
416	20250205	135000	2494818250	44100	44100	44100	43950	157
417	20250205	134900	2487907800	44100	44050	44100	44050	99
418	20250205	134800	2483544450	44100	44100	44100	44100	52
419	20250205	134700	2481251250	44100	43950	44100	43950	325
420	20250205	134600	2466952350	43900	43950	43950	43900	206
421	20250205	134500	2457900400	43900	43750	43900	43600	661
422	20250205	134400	2428946350	43750	43700	43750	43700	193
423	20250205	134300	2420506000	43650	43650	43650	43650	43
424	20250205	134200	2418629050	43650	43600	43650	43600	4
425	20250205	134100	2418454550	43600	43400	43600	43400	235
426	20250205	134000	2408235950	43400	43400	43400	43400	134
427	20250205	133900	2402420350	43400	43400	43400	43400	0
428	20250205	133800	2402420350	43400	43400	43400	43400	0
429	20250205	133700	2402420350	43400	43500	43500	43400	169
430	20250205	133600	2395076050	43600	43600	43600	43600	0
431	20250205	133500	2395076050	43600	43500	43600	43500	188
432	20250205	133400	2386887050	43550	43550	43550	43550	29
433	20250205	133300	2385624100	43450	43450	43450	43450	0
434	20250205	133200	2385624100	43450	43500	43500	43450	139
435	20250205	133100	2379584200	43450	43450	43450	43450	0
436	20250205	133000	2379584200	43450	43450	43450	43450	0
437	20250205	132900	2379584200	43450	43550	43550	43450	169
438	20250205	132800	2372237000	43650	43700	43700	43650	56
439	20250205	132700	2369790100	43500	43450	43500	43450	140
440	20250205	132600	2363701950	43450	43450	43450	43450	50
441	20250205	132500	2361529450	43450	43450	43450	43450	82
442	20250205	132400	2357966550	43450	43400	43500	43400	196
443	20250205	132300	2349457500	43500	43500	43500	43500	2
444	20250205	132200	2349370500	43400	43350	43400	43350	221
445	20250205	132100	2339783700	43250	43200	43250	43200	373
446	20250205	132000	2323659900	43200	43200	43200	43200	0
447	20250205	131900	2323659900	43200	43200	43200	43200	0
448	20250205	131800	2323659900	43200	43200	43200	43200	336
449	20250205	131700	2309144700	43200	43200	43200	43200	0
450	20250205	131600	2309144700	43200	43200	43300	43200	347
451	20250205	131500	2294142600	43300	43300	43300	43300	52
452	20250205	131400	2291891000	43300	43300	43300	43300	50
453	20250205	131300	2289726000	43300	43200	43300	43150	439
454	20250205	131200	2270750750	43250	43250	43250	43250	53
455	20250205	131100	2268458500	43250	43300	43300	43250	201
456	20250205	131000	2259761050	43250	43250	43250	43250	40
457	20250205	130900	2258031050	43200	43200	43200	43200	0
458	20250205	130800	2258031050	43200	43250	43250	43200	151
459	20250205	130700	2251507500	43250	43250	43250	43250	0
460	20250205	130600	2251507500	43250	43250	43250	43250	47
461	20250205	130500	2249474750	43200	43250	43250	43200	174
462	20250205	130400	2241957700	43300	43300	43300	43300	12
463	20250205	130300	2241438100	43300	43300	43300	43300	0
464	20250205	130200	2241438100	43300	43300	43300	43300	9
465	20250205	130100	2241048400	43350	43300	43350	43300	164
466	20250205	130000	2233946950	43200	43200	43200	43200	156
467	20250205	125900	2227207750	43300	43300	43300	43300	202
468	20250205	125800	2218461150	43300	43300	43300	43300	0
469	20250205	125700	2218461150	43300	43250	43300	43250	310
470	20250205	125600	2205038450	43250	43250	43250	43250	49
471	20250205	125500	2202919200	43200	43200	43300	43200	27
472	20250205	125400	2201751450	43250	43250	43250	43250	39
473	20250205	125300	2200064700	43200	43200	43200	43200	0
474	20250205	125200	2200064700	43200	43200	43200	43200	156
475	20250205	125100	2193325500	43250	43250	43250	43250	44
476	20250205	125000	2191422500	43200	43200	43200	43200	0
477	20250205	124900	2191422500	43200	43300	43300	43200	170
478	20250205	124800	2184072750	43300	43250	43300	43250	99
479	20250205	124700	2179789700	43150	43200	43200	43150	254
480	20250205	124600	2168824150	43200	43200	43200	43200	0
481	20250205	124500	2168824150	43200	43200	43200	43200	0
482	20250205	124400	2168824150	43200	43300	43300	43200	157
483	20250205	124300	2162041350	43300	43300	43300	43300	39
484	20250205	124200	2160352650	43250	43250	43250	43250	1259
485	20250205	124100	2105900900	43250	43200	43250	43200	192
486	20250205	124000	2097605400	43250	43250	43250	43250	333
487	20250205	123900	2083203150	43300	43300	43300	43300	0
488	20250205	123800	2083203150	43300	43300	43300	43300	0
489	20250205	123700	2083203150	43300	43300	43300	43300	5
490	20250205	123600	2082986650	43250	43250	43250	43250	161
491	20250205	123500	2076023400	43250	43300	43300	43250	18
492	20250205	123400	2075244650	43300	43300	43300	43300	0
493	20250205	123300	2075244650	43300	43350	43350	43300	344
494	20250205	123200	2060341450	43300	43300	43300	43300	40
495	20250205	123100	2058609450	43350	43350	43350	43350	0
496	20250205	123000	2058609450	43350	43350	43350	43350	0
497	20250205	122900	2058609450	43350	43350	43350	43350	0
498	20250205	122800	2058609450	43350	43350	43350	43300	189
499	20250205	122700	2050424650	43400	43400	43400	43400	0
500	20250205	122600	2050424650	43400	43350	43400	43350	56
501	20250205	122500	2047997000	43300	43350	43350	43300	171
502	20250205	122400	2040588850	43400	43350	43400	43350	188
503	20250205	122300	2032436050	43300	43300	43300	43300	19
504	20250205	122200	2031613350	43350	43300	43350	43300	70
505	20250205	122100	2028581850	43250	43250	43250	43250	40
506	20250205	122000	2026851850	43200	43250	43250	43200	172
507	20250205	121900	2019419250	43250	43250	43250	43250	0
508	20250205	121800	2019419250	43250	43250	43250	43250	52
509	20250205	121700	2017170250	43300	43250	43300	43200	466
510	20250205	121600	1997023700	43250	43250	43250	43250	0
511	20250205	121500	1997023700	43250	43300	43300	43250	223
512	20250205	121400	1987369700	43300	43300	43300	43300	0
513	20250205	121300	1987369700	43300	43300	43300	43300	2
514	20250205	121200	1987283100	43300	43350	43400	43200	221
515	20250205	121100	1977721800	43350	43350	43350	43250	59
516	20250205	121000	1975169150	43350	43250	43350	43250	238
517	20250205	120900	1964870100	43100	43250	43250	43100	273
518	20250205	120800	1953078500	43250	43250	43250	43250	0
519	20250205	120700	1953078500	43250	43250	43250	43250	0
520	20250205	120600	1953078500	43250	43250	43250	43250	40
521	20250205	120500	1951348500	43150	43150	43150	43150	40
522	20250205	120400	1949622500	43250	43150	43250	43100	256
523	20250205	120300	1938576950	43100	43100	43100	43100	1
524	20250205	120200	1938533850	43100	43200	43200	43100	463
525	20250205	120100	1918559700	43250	43150	43250	43100	401
526	20250205	120000	1901237250	43150	43250	43300	43150	478
527	20250205	115900	1880599100	43250	43250	43250	43250	0
528	20250205	115800	1880599100	43250	43250	43250	43250	60
529	20250205	115700	1878004100	43250	43300	43300	43250	10
530	20250205	115600	1877571400	43250	43350	43350	43250	354
531	20250205	115500	1862248100	43400	43300	43400	43300	66
532	20250205	115400	1859386900	43350	43350	43350	43200	227
533	20250205	115300	1849566700	43200	43250	43250	43200	324
534	20250205	115200	1835564700	43400	43400	43400	43400	4
535	20250205	115100	1835391100	43350	43300	43350	43300	122
536	20250205	115000	1830108450	43250	43250	43250	43250	123
537	20250205	114900	1824788700	43250	43350	43350	43200	115
538	20250205	114800	1819811600	43400	43500	43500	43400	195
539	20250205	114700	1811348000	43500	43500	43500	43500	3
540	20250205	114600	1811217500	43500	43500	43500	43500	4
541	20250205	114500	1811043500	43500	43300	43550	43200	633
542	20250205	114400	1783629600	43350	43350	43350	43350	23
543	20250205	114300	1782632550	43450	43450	43450	43450	0
544	20250205	114200	1782632550	43450	43450	43450	43450	0
545	20250205	114100	1782632550	43450	43450	43450	43450	22
546	20250205	114000	1781676650	43450	43450	43500	43250	192
547	20250205	113900	1773366500	43450	43450	43450	43450	129
548	20250205	113800	1767761450	43450	43450	43450	43250	6
549	20250205	113700	1767501150	43450	43450	43450	43250	237
550	20250205	113600	1757220950	43550	43550	43550	43550	0
551	20250205	113500	1757220950	43550	43550	43550	43550	0
552	20250205	113400	1757220950	43550	43550	43550	43550	0
553	20250205	113300	1757220950	43550	43550	43550	43550	0
554	20250205	113200	1757220950	43550	43500	43550	43450	189
555	20250205	113100	1749008700	43550	43350	43550	43350	92
556	20250205	113000	1745014050	43600	43600	43600	43600	8
557	20250205	112900	1744665250	43300	43550	43550	43300	176
558	20250205	112800	1737037600	43700	43750	43750	43700	5
559	20250205	112700	1736819050	43750	43750	43750	43750	0
560	20250205	112600	1736819050	43750	43600	43750	43550	75
561	20250205	112500	1733550600	43400	43400	43400	43400	0
562	20250205	112400	1733550600	43400	43400	43550	43350	416
563	20250205	112300	1715467000	43400	43400	43400	43400	0
564	20250205	112200	1715467000	43400	43400	43400	43400	0
565	20250205	112100	1715467000	43400	43600	43600	43400	978
566	20250205	112000	1672960550	43600	43600	43600	43600	0
567	20250205	111900	1672960550	43600	43600	43600	43600	0
568	20250205	111800	1672960550	43600	43550	43600	43450	254
569	20250205	111700	1661890950	43500	43500	43500	43500	0
570	20250205	111600	1661890950	43500	43550	43700	43500	465
571	20250205	111500	1641651400	43650	43650	43650	43650	165
572	20250205	111400	1634449150	43500	43500	43500	43500	0
573	20250205	111300	1634449150	43500	43650	43650	43500	178
574	20250205	111200	1626688450	43800	43800	43800	43800	1
575	20250205	111100	1626644650	43650	43650	43650	43650	177
576	20250205	111000	1618918600	43650	43650	43650	43650	0
577	20250205	110900	1618918600	43650	43600	43650	43600	2
578	20250205	110800	1618831350	43700	43700	43700	43700	361
579	20250205	110700	1603055650	43750	43750	43750	43700	121
580	20250205	110600	1597767150	43750	43750	43750	43750	7
581	20250205	110500	1597460900	43850	43700	43850	43700	180
582	20250205	110400	1589594750	43850	43700	43850	43700	170
583	20250205	110300	1582164550	43750	43750	43750	43750	0
584	20250205	110200	1582164550	43750	43600	43750	43600	201
585	20250205	110100	1573400800	43800	43800	43800	43600	566
586	20250205	110000	1548682200	43550	43650	43650	43500	203
587	20250205	105900	1539832500	43900	43700	43900	43650	188
588	20250205	105800	1531623550	43650	43650	43650	43650	250
589	20250205	105700	1520711050	43650	43650	43650	43650	0
590	20250205	105600	1520711050	43650	43500	43650	43500	1031
591	20250205	105500	1475851150	43500	43500	43500	43500	58
592	20250205	105400	1473328150	43550	43550	43550	43550	10
593	20250205	105300	1472892650	43500	43500	43500	43500	41
594	20250205	105200	1471109150	43550	43500	43550	43500	11
595	20250205	105100	1470630550	43550	43550	43550	43550	2
596	20250205	105000	1470543450	43500	43450	43500	43450	769
597	20250205	104900	1437093750	43500	43550	43550	43500	1012
598	20250205	104800	1393071200	43600	43600	43600	43600	15
599	20250205	104700	1392417200	43600	43550	43600	43550	125
600	20250205	104600	1386969200	43550	43550	43550	43550	0
601	20250205	104500	1386969200	43550	43550	43550	43550	0
602	20250205	104400	1386969200	43550	43550	43550	43550	0
603	20250205	104300	1386969200	43550	43550	43550	43550	40
604	20250205	104200	1385227200	43450	43450	43450	43450	0
605	20250205	104100	1385227200	43450	43450	43450	43450	0
606	20250205	104000	1385227200	43450	43500	43550	43450	480
607	20250205	103900	1364369300	43650	43600	43650	43600	45
608	20250205	103800	1362406700	43650	43550	43650	43500	49
609	20250205	103700	1360272700	43550	43500	43550	43500	170
610	20250205	103600	1352877650	43500	43500	43500	43500	0
611	20250205	103500	1352877650	43500	43550	43550	43500	172
612	20250205	103400	1345391700	43550	43500	43550	43500	16
613	20250205	103300	1344695300	43500	43750	43750	43500	2047
614	20250205	103200	1255447100	43800	43800	43800	43800	107
615	20250205	103100	1250760500	43750	43750	43750	43750	40
616	20250205	103000	1249010500	43800	43800	43800	43800	50
617	20250205	102900	1246820500	43800	43900	43900	43800	518
618	20250205	102800	1224115700	43950	43950	43950	43950	1
619	20250205	102700	1224071750	43950	43950	43950	43950	2
620	20250205	102600	1223983850	43950	43950	43950	43950	0
621	20250205	102500	1223983850	43950	43950	43950	43950	61
622	20250205	102400	1221302900	43950	44000	44000	43900	701
623	20250205	102300	1190484700	44000	44000	44000	44000	28
624	20250205	102200	1189252700	43950	43950	43950	43950	33
625	20250205	102100	1187802350	44000	44000	44000	44000	3
626	20250205	102000	1187670350	44000	44000	44000	44000	166
627	20250205	101900	1180366350	44050	44050	44050	44000	128
628	20250205	101800	1174728450	44100	44100	44100	44100	2
629	20250205	101700	1174640250	44100	44150	44150	44100	5
630	20250205	101600	1174419700	44150	44050	44150	44050	273
631	20250205	101500	1162379200	44050	44000	44050	44000	89
632	20250205	101400	1158459250	44050	44100	44100	44050	125
633	20250205	101300	1152952800	44100	44100	44100	44100	0
634	20250205	101200	1152952800	44100	44100	44100	44050	13
635	20250205	101100	1152379850	44050	44100	44100	44050	103
636	20250205	101000	1147839200	44100	44100	44100	44100	2
637	20250205	100900	1147751000	44100	44150	44150	44100	40
638	20250205	100800	1145986900	44150	44150	44150	44150	34
639	20250205	100700	1144485800	44150	44150	44150	44150	72
640	20250205	100600	1141307000	44100	44100	44100	44100	42
641	20250205	100500	1139454800	44050	44050	44050	44050	23
642	20250205	100400	1138441650	44050	44050	44050	44050	83
643	20250205	100300	1134785500	44050	44100	44100	44050	80
644	20250205	100200	1131259400	44100	44100	44100	44050	299
645	20250205	100100	1118076200	44100	44100	44100	44100	11
646	20250205	100000	1117591100	44200	44200	44200	44150	118
647	20250205	095900	1112378850	44200	44300	44400	44200	157
648	20250205	095800	1105435250	44300	44200	44300	44200	282
649	20250205	095700	1092948250	44200	44200	44200	44200	57
650	20250205	095600	1090428850	44250	44050	44300	44050	1163
651	20250205	095500	1039056450	44050	44050	44050	44000	92
652	20250205	095400	1035006800	44050	44000	44050	44000	41
653	20250205	095300	1033202250	43900	43900	43900	43900	84
654	20250205	095200	1029514650	44000	43950	44000	43950	661
655	20250205	095100	1000462200	43950	44000	44000	43950	51
656	20250205	095000	998218800	44100	44050	44100	44050	126
657	20250205	094900	992662250	44000	43850	44200	43850	676
658	20250205	094800	962976450	43850	43800	43850	43700	652
659	20250205	094700	934460150	43800	43700	43800	43700	297
660	20250205	094600	921464450	43700	43550	43700	43550	162
661	20250205	094500	914390050	43600	43450	43600	43450	486
662	20250205	094400	893248100	43450	43450	43450	43450	30
663	20250205	094300	891944600	43500	43400	43500	43400	44
664	20250205	094200	890034050	43350	43350	43350	43350	1
665	20250205	094100	889990700	43350	43400	43400	43350	77
666	20250205	094000	886651250	43400	43400	43400	43300	1312
667	20250205	093900	829750700	43450	43450	43450	43400	446
668	20250205	093800	810377250	43500	43600	43650	43500	751
669	20250205	093700	777659000	43600	43500	43600	43500	24
670	20250205	093600	776613200	43500	43450	43550	43450	474
671	20250205	093500	755991200	43350	43150	43350	43150	485
672	20250205	093400	735032950	43150	43250	43250	43100	269
673	20250205	093300	723428350	43200	43200	43200	43100	168
674	20250205	093200	716175900	43250	43250	43250	43200	53
675	20250205	093100	713884150	43250	43250	43250	43250	2
676	20250205	093000	713797650	43250	43250	43250	43200	148
677	20250205	092900	707398650	43200	43050	43200	43000	311
678	20250205	092800	694007050	43150	43000	43150	43000	169
679	20250205	092700	686732500	43050	43050	43150	43050	256
680	20250205	092600	675709900	43050	42900	43050	42900	856
681	20250205	092500	638940800	42900	43050	43050	42900	579
682	20250205	092400	614074750	43050	43050	43050	43000	31
683	20250205	092300	612741500	43050	43050	43050	42900	672
684	20250205	092200	583849250	43050	43150	43150	43050	702
685	20250205	092100	553611950	43150	43150	43300	43150	92
686	20250205	092000	549634800	43150	43200	43300	43100	306
687	20250205	091900	536425900	43200	43150	43200	43150	142
688	20250205	091800	530298000	43150	43150	43150	43150	123
689	20250205	091700	524990550	43150	43150	43200	43150	21
690	20250205	091600	524083900	43150	43400	43400	43150	716
691	20250205	091500	493167750	43400	43300	43550	43300	136
692	20250205	091400	487267000	43150	43000	43150	43000	213
693	20250205	091300	478095000	42950	42850	42950	42700	1016
694	20250205	091200	434666850	42800	42800	42950	42750	1791
695	20250205	091100	357942350	42800	43150	43150	42800	1689
696	20250205	091000	285344100	43150	43200	43200	43100	275
697	20250205	090900	273480150	43200	43550	43550	43200	912
698	20250205	090800	233951750	43550	43450	43550	43400	287
699	20250205	090700	221472050	43550	43400	43550	43350	213
700	20250205	090600	212231050	43350	43600	43650	43350	1582
701	20250205	090500	143457400	43650	43900	43900	43450	1626
702	20250205	090400	72518700	43900	44100	44100	43900	119
703	20250205	090300	67292600	44100	44150	44150	43950	620
704	20250205	090200	39967950	44450	44450	44450	44450	66
705	20250205	090100	37034250	44450	44150	44450	44150	576
706	20250205	090000	11601450	44450	44450	44450	44450	261