KissMeData/263750/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205100	7981193700	29450	29450	29450	29450	5221
3	20250204	205000	7981193700	29450	29450	29450	29450	0
4	20250204	204900	7981193700	29450	29450	29450	29450	0
5	20250204	204800	7981193700	29450	29450	29450	29450	0
6	20250204	204700	7981193700	29450	29450	29450	29450	0
7	20250204	204600	7981193700	29450	29450	29450	29450	0
8	20250204	204500	7981193700	29450	29450	29450	29450	0
9	20250204	204400	7981193700	29450	29450	29450	29450	0
10	20250204	204300	7981193700	29450	29450	29450	29450	0
11	20250204	204200	7981193700	29450	29450	29450	29450	0
12	20250204	204100	7981193700	29450	29450	29450	29450	0
13	20250204	204000	7981193700	29450	29450	29450	29450	0
14	20250204	203900	7981193700	29450	29450	29450	29450	0
15	20250204	203800	7981193700	29450	29450	29450	29450	0
16	20250204	203700	7981193700	29450	29450	29450	29450	0
17	20250204	203600	7981193700	29450	29450	29450	29450	0
18	20250204	203500	7981193700	29450	29450	29450	29450	0
19	20250204	203400	7981193700	29450	29450	29450	29450	0
20	20250204	203300	7981193700	29450	29450	29450	29450	0
21	20250204	203200	7981193700	29450	29450	29450	29450	0
22	20250204	203100	7981193700	29450	29450	29450	29450	0
23	20250204	203000	7981193700	29450	29450	29450	29450	0
24	20250204	202900	7981193700	29450	29450	29450	29450	0
25	20250204	202800	7981193700	29450	29450	29450	29450	0
26	20250204	202700	7981193700	29450	29450	29450	29450	0
27	20250204	202600	7981193700	29450	29450	29450	29450	0
28	20250204	202500	7981193700	29450	29450	29450	29450	0
29	20250204	202400	7981193700	29450	29450	29450	29450	0
30	20250204	202300	7981193700	29450	29450	29450	29450	0
31	20250204	202200	7981193700	29450	29450	29450	29450	0
32	20250204	202100	7981193700	29450	29450	29450	29450	5221
33	20250204	202000	7981193700	29450	29450	29450	29450	0
34	20250204	201900	7981193700	29450	29450	29450	29450	0
35	20250204	201800	7981193700	29450	29450	29450	29450	0
36	20250204	201700	7981193700	29450	29450	29450	29450	0
37	20250204	201600	7981193700	29450	29450	29450	29450	0
38	20250204	201500	7981193700	29450	29450	29450	29450	0
39	20250204	201400	7981193700	29450	29450	29450	29450	0
40	20250204	201300	7981193700	29450	29450	29450	29450	0
41	20250204	201200	7981193700	29450	29450	29450	29450	0
42	20250204	201100	7981193700	29450	29450	29450	29450	0
43	20250204	201000	7981193700	29450	29450	29450	29450	0
44	20250204	200900	7981193700	29450	29450	29450	29450	0
45	20250204	200800	7981193700	29450	29450	29450	29450	0
46	20250204	200700	7981193700	29450	29450	29450	29450	0
47	20250204	200600	7981193700	29450	29450	29450	29450	0
48	20250204	200500	7981193700	29450	29450	29450	29450	0
49	20250204	200400	7981193700	29450	29450	29450	29450	0
50	20250204	200300	7981193700	29450	29450	29450	29450	0
51	20250204	200200	7981193700	29450	29450	29450	29450	0
52	20250204	200100	7981193700	29450	29450	29450	29450	0
53	20250204	200000	7981193700	29450	29450	29450	29450	0
54	20250204	195900	7981193700	29450	29450	29450	29450	0
55	20250204	195800	7981193700	29450	29450	29450	29450	0
56	20250204	195700	7981193700	29450	29450	29450	29450	0
57	20250204	195600	7981193700	29450	29450	29450	29450	0
58	20250204	195500	7981193700	29450	29450	29450	29450	0
59	20250204	195400	7981193700	29450	29450	29450	29450	0
60	20250204	195300	7981193700	29450	29450	29450	29450	0
61	20250204	195200	7981193700	29450	29450	29450	29450	0
62	20250204	195100	7981193700	29450	29450	29450	29450	5221
63	20250204	195000	7981193700	29450	29450	29450	29450	0
64	20250204	194900	7981193700	29450	29450	29450	29450	0
65	20250204	194800	7981193700	29450	29450	29450	29450	0
66	20250204	194700	7981193700	29450	29450	29450	29450	0
67	20250204	194600	7981193700	29450	29450	29450	29450	0
68	20250204	194500	7981193700	29450	29450	29450	29450	0
69	20250204	194400	7981193700	29450	29450	29450	29450	0
70	20250204	194300	7981193700	29450	29450	29450	29450	0
71	20250204	194200	7981193700	29450	29450	29450	29450	0
72	20250204	194100	7981193700	29450	29450	29450	29450	0
73	20250204	194000	7981193700	29450	29450	29450	29450	0
74	20250204	193900	7981193700	29450	29450	29450	29450	0
75	20250204	193800	7981193700	29450	29450	29450	29450	0
76	20250204	193700	7981193700	29450	29450	29450	29450	0
77	20250204	193600	7981193700	29450	29450	29450	29450	0
78	20250204	193500	7981193700	29450	29450	29450	29450	0
79	20250204	193400	7981193700	29450	29450	29450	29450	0
80	20250204	193300	7981193700	29450	29450	29450	29450	0
81	20250204	193200	7981193700	29450	29450	29450	29450	0
82	20250204	193100	7981193700	29450	29450	29450	29450	0
83	20250204	193000	7981193700	29450	29450	29450	29450	0
84	20250204	192900	7981193700	29450	29450	29450	29450	0
85	20250204	192800	7981193700	29450	29450	29450	29450	0
86	20250204	192700	7981193700	29450	29450	29450	29450	0
87	20250204	192600	7981193700	29450	29450	29450	29450	0
88	20250204	192500	7981193700	29450	29450	29450	29450	0
89	20250204	192400	7981193700	29450	29450	29450	29450	0
90	20250204	192300	7981193700	29450	29450	29450	29450	0
91	20250204	192200	7981193700	29450	29450	29450	29450	0
92	20250204	192100	7981193700	29450	29450	29450	29450	5221
93	20250204	192000	7981193700	29450	29450	29450	29450	0
94	20250204	191900	7981193700	29450	29450	29450	29450	0
95	20250204	191800	7981193700	29450	29450	29450	29450	0
96	20250204	191700	7981193700	29450	29450	29450	29450	0
97	20250204	191600	7981193700	29450	29450	29450	29450	0
98	20250204	191500	7981193700	29450	29450	29450	29450	0
99	20250204	191400	7981193700	29450	29450	29450	29450	0
100	20250204	191300	7981193700	29450	29450	29450	29450	0
101	20250204	191200	7981193700	29450	29450	29450	29450	0
102	20250204	191100	7981193700	29450	29450	29450	29450	0
103	20250204	191000	7981193700	29450	29450	29450	29450	0
104	20250204	190900	7981193700	29450	29450	29450	29450	0
105	20250204	190800	7981193700	29450	29450	29450	29450	0
106	20250204	190700	7981193700	29450	29450	29450	29450	0
107	20250204	190600	7981193700	29450	29450	29450	29450	0
108	20250204	190500	7981193700	29450	29450	29450	29450	0
109	20250204	190400	7981193700	29450	29450	29450	29450	0
110	20250204	190300	7981193700	29450	29450	29450	29450	0
111	20250204	190200	7981193700	29450	29450	29450	29450	0
112	20250204	190100	7981193700	29450	29450	29450	29450	0
113	20250204	190000	7981193700	29450	29450	29450	29450	0
114	20250204	185900	7981193700	29450	29450	29450	29450	0
115	20250204	185800	7981193700	29450	29450	29450	29450	0
116	20250204	185700	7981193700	29450	29450	29450	29450	0
117	20250204	185600	7981193700	29450	29450	29450	29450	0
118	20250204	185500	7981193700	29450	29450	29450	29450	0
119	20250204	185400	7981193700	29450	29450	29450	29450	0
120	20250204	185300	7981193700	29450	29450	29450	29450	0
121	20250204	185200	7981193700	29450	29450	29450	29450	0
122	20250204	185100	7981193700	29450	29450	29450	29450	5221
123	20250204	185000	7981193700	29450	29450	29450	29450	0
124	20250204	184900	7981193700	29450	29450	29450	29450	0
125	20250204	184800	7981193700	29450	29450	29450	29450	0
126	20250204	184700	7981193700	29450	29450	29450	29450	0
127	20250204	184600	7981193700	29450	29450	29450	29450	0
128	20250204	184500	7981193700	29450	29450	29450	29450	0
129	20250204	184400	7981193700	29450	29450	29450	29450	0
130	20250204	184300	7981193700	29450	29450	29450	29450	0
131	20250204	184200	7981193700	29450	29450	29450	29450	0
132	20250204	184100	7981193700	29450	29450	29450	29450	0
133	20250204	184000	7981193700	29450	29450	29450	29450	0
134	20250204	183900	7981193700	29450	29450	29450	29450	0
135	20250204	183800	7981193700	29450	29450	29450	29450	0
136	20250204	183700	7981193700	29450	29450	29450	29450	0
137	20250204	183600	7981193700	29450	29450	29450	29450	0
138	20250204	183500	7981193700	29450	29450	29450	29450	0
139	20250204	183400	7981193700	29450	29450	29450	29450	0
140	20250204	183300	7981193700	29450	29450	29450	29450	0
141	20250204	183200	7981193700	29450	29450	29450	29450	0
142	20250204	183100	7981193700	29450	29450	29450	29450	0
143	20250204	183000	7981193700	29450	29450	29450	29450	0
144	20250204	182900	7981193700	29450	29450	29450	29450	0
145	20250204	182800	7981193700	29450	29450	29450	29450	0
146	20250204	182700	7981193700	29450	29450	29450	29450	0
147	20250204	182600	7981193700	29450	29450	29450	29450	0
148	20250204	182500	7981193700	29450	29450	29450	29450	0
149	20250204	182400	7981193700	29450	29450	29450	29450	0
150	20250204	182300	7981193700	29450	29450	29450	29450	0
151	20250204	182200	7981193700	29450	29450	29450	29450	0
152	20250204	182100	7981193700	29450	29450	29450	29450	5221
153	20250204	182000	7981193700	29450	29450	29450	29450	0
154	20250204	181900	7981193700	29450	29450	29450	29450	0
155	20250204	181800	7981193700	29450	29450	29450	29450	0
156	20250204	181700	7981193700	29450	29450	29450	29450	0
157	20250204	181600	7981193700	29450	29450	29450	29450	0
158	20250204	181500	7981193700	29450	29450	29450	29450	0
159	20250204	181400	7981193700	29450	29450	29450	29450	0
160	20250204	181300	7981193700	29450	29450	29450	29450	0
161	20250204	181200	7981193700	29450	29450	29450	29450	0
162	20250204	181100	7981193700	29450	29450	29450	29450	0
163	20250204	181000	7981193700	29450	29450	29450	29450	0
164	20250204	180900	7981193700	29450	29450	29450	29450	0
165	20250204	180800	7981193700	29450	29450	29450	29450	0
166	20250204	180700	7981193700	29450	29450	29450	29450	0
167	20250204	180600	7981193700	29450	29450	29450	29450	0
168	20250204	180500	7981193700	29450	29450	29450	29450	0
169	20250204	180400	7981193700	29450	29450	29450	29450	0
170	20250204	180300	7981193700	29450	29450	29450	29450	0
171	20250204	180200	7981193700	29450	29450	29450	29450	0
172	20250204	180100	7981193700	29450	29450	29450	29450	0
173	20250204	180000	7981193700	29450	29450	29450	29450	0
174	20250204	175900	7981193700	29450	29450	29450	29450	0
175	20250204	175800	7981193700	29450	29450	29450	29450	0
176	20250204	175700	7981193700	29450	29450	29450	29450	0
177	20250204	175600	7981193700	29450	29450	29450	29450	0
178	20250204	175500	7981193700	29450	29450	29450	29450	0
179	20250204	175400	7981193700	29450	29450	29450	29450	0
180	20250204	175300	7981193700	29450	29450	29450	29450	0
181	20250204	175200	7981193700	29450	29450	29450	29450	0
182	20250204	175100	7981193700	29450	29450	29450	29450	5221
183	20250204	175000	7981193700	29450	29450	29450	29450	0
184	20250204	174900	7981193700	29450	29450	29450	29450	0
185	20250204	174800	7981193700	29450	29450	29450	29450	0
186	20250204	174700	7981193700	29450	29450	29450	29450	0
187	20250204	174600	7981193700	29450	29450	29450	29450	0
188	20250204	174500	7981193700	29450	29450	29450	29450	0
189	20250204	174400	7981193700	29450	29450	29450	29450	0
190	20250204	174300	7981193700	29450	29450	29450	29450	0
191	20250204	174200	7981193700	29450	29450	29450	29450	0
192	20250204	174100	7981193700	29450	29450	29450	29450	0
193	20250204	174000	7981193700	29450	29450	29450	29450	0
194	20250204	173900	7981193700	29450	29450	29450	29450	0
195	20250204	173800	7981193700	29450	29450	29450	29450	0
196	20250204	173700	7981193700	29450	29450	29450	29450	0
197	20250204	173600	7981193700	29450	29450	29450	29450	0
198	20250204	173500	7981193700	29450	29450	29450	29450	0
199	20250204	173400	7981193700	29450	29450	29450	29450	0
200	20250204	173300	7981193700	29450	29450	29450	29450	0
201	20250204	173200	7981193700	29450	29450	29450	29450	0
202	20250204	173100	7981193700	29450	29450	29450	29450	0
203	20250204	173000	7981193700	29450	29450	29450	29450	0
204	20250204	172900	7981193700	29450	29450	29450	29450	0
205	20250204	172800	7981193700	29450	29450	29450	29450	0
206	20250204	172700	7981193700	29450	29450	29450	29450	0
207	20250204	172600	7981193700	29450	29450	29450	29450	0
208	20250204	172500	7981193700	29450	29450	29450	29450	0
209	20250204	172400	7981193700	29450	29450	29450	29450	0
210	20250204	172300	7981193700	29450	29450	29450	29450	0
211	20250204	172200	7981193700	29450	29450	29450	29450	0
212	20250204	172100	7981193700	29450	29450	29450	29450	5221
213	20250204	172000	7981193700	29450	29450	29450	29450	0
214	20250204	171900	7981193700	29450	29450	29450	29450	0
215	20250204	171800	7981193700	29450	29450	29450	29450	0
216	20250204	171700	7981193700	29450	29450	29450	29450	0
217	20250204	171600	7981193700	29450	29450	29450	29450	0
218	20250204	171500	7981193700	29450	29450	29450	29450	0
219	20250204	171400	7981193700	29450	29450	29450	29450	0
220	20250204	171300	7981193700	29450	29450	29450	29450	0
221	20250204	171200	7981193700	29450	29450	29450	29450	0
222	20250204	171100	7981193700	29450	29450	29450	29450	0
223	20250204	171000	7981193700	29450	29450	29450	29450	0
224	20250204	170900	7981193700	29450	29450	29450	29450	0
225	20250204	170800	7981193700	29450	29450	29450	29450	0
226	20250204	170700	7981193700	29450	29450	29450	29450	0
227	20250204	170600	7981193700	29450	29450	29450	29450	0
228	20250204	170500	7981193700	29450	29450	29450	29450	0
229	20250204	170400	7981193700	29450	29450	29450	29450	0
230	20250204	170300	7981193700	29450	29450	29450	29450	0
231	20250204	170200	7981193700	29450	29450	29450	29450	0
232	20250204	170100	7981193700	29450	29450	29450	29450	0
233	20250204	170000	7981193700	29450	29450	29450	29450	0
234	20250204	165900	7981193700	29450	29450	29450	29450	0
235	20250204	165800	7981193700	29450	29450	29450	29450	0
236	20250204	165700	7981193700	29450	29450	29450	29450	0
237	20250204	165600	7981193700	29450	29450	29450	29450	0
238	20250204	165500	7981193700	29450	29450	29450	29450	0
239	20250204	165400	7981193700	29450	29450	29450	29450	0
240	20250204	165300	7981193700	29450	29450	29450	29450	0
241	20250204	165200	7981193700	29450	29450	29450	29450	0
242	20250204	165100	7981193700	29450	29450	29450	29450	5221
243	20250204	165000	7981193700	29450	29450	29450	29450	0
244	20250204	164900	7981193700	29450	29450	29450	29450	0
245	20250204	164800	7981193700	29450	29450	29450	29450	0
246	20250204	164700	7981193700	29450	29450	29450	29450	0
247	20250204	164600	7981193700	29450	29450	29450	29450	0
248	20250204	164500	7981193700	29450	29450	29450	29450	0
249	20250204	164400	7981193700	29450	29450	29450	29450	0
250	20250204	164300	7981193700	29450	29450	29450	29450	0
251	20250204	164200	7981193700	29450	29450	29450	29450	0
252	20250204	164100	7981193700	29450	29450	29450	29450	0
253	20250204	164000	7981193700	29450	29450	29450	29450	0
254	20250204	163900	7981193700	29450	29450	29450	29450	0
255	20250204	163800	7981193700	29450	29450	29450	29450	0
256	20250204	163700	7981193700	29450	29450	29450	29450	0
257	20250204	163600	7981193700	29450	29450	29450	29450	0
258	20250204	163500	7981193700	29450	29450	29450	29450	0
259	20250204	163400	7981193700	29450	29450	29450	29450	0
260	20250204	163300	7981193700	29450	29450	29450	29450	0
261	20250204	163200	7981193700	29450	29450	29450	29450	0
262	20250204	163100	7981193700	29450	29450	29450	29450	0
263	20250204	163000	7981193700	29450	29450	29450	29450	0
264	20250204	162900	7981193700	29450	29450	29450	29450	0
265	20250204	162800	7981193700	29450	29450	29450	29450	0
266	20250204	162700	7981193700	29450	29450	29450	29450	0
267	20250204	162600	7981193700	29450	29450	29450	29450	0
268	20250204	162500	7981193700	29450	29450	29450	29450	0
269	20250204	162400	7981193700	29450	29450	29450	29450	0
270	20250204	162300	7981193700	29450	29450	29450	29450	0
271	20250204	162200	7981193700	29450	29450	29450	29450	0
272	20250204	162100	7981193700	29450	29450	29450	29450	5221
273	20250204	162000	7981193700	29450	29450	29450	29450	0
274	20250204	161900	7981193700	29450	29450	29450	29450	0
275	20250204	161800	7981193700	29450	29450	29450	29450	0
276	20250204	161700	7981193700	29450	29450	29450	29450	0
277	20250204	161600	7981193700	29450	29450	29450	29450	0
278	20250204	161500	7981193700	29450	29450	29450	29450	0
279	20250204	161400	7981193700	29450	29450	29450	29450	0
280	20250204	161300	7981193700	29450	29450	29450	29450	0
281	20250204	161200	7981193700	29450	29450	29450	29450	0
282	20250204	161100	7981193700	29450	29450	29450	29450	0
283	20250204	161000	7981193700	29450	29450	29450	29450	0
284	20250204	160900	7981193700	29450	29450	29450	29450	0
285	20250204	160800	7981193700	29450	29450	29450	29450	0
286	20250204	160700	7981193700	29450	29450	29450	29450	0
287	20250204	160600	7981193700	29450	29450	29450	29450	0
288	20250204	160500	7981193700	29450	29450	29450	29450	0
289	20250204	160400	7981193700	29450	29450	29450	29450	0
290	20250204	160300	7981193700	29450	29450	29450	29450	0
291	20250204	160200	7981193700	29450	29450	29450	29450	0
292	20250204	160100	7981193700	29450	29450	29450	29450	0
293	20250204	160000	7981193700	29450	29450	29450	29450	0
294	20250204	155900	7981193700	29450	29450	29450	29450	0
295	20250204	155800	7981193700	29450	29450	29450	29450	0
296	20250204	155700	7981193700	29450	29450	29450	29450	0
297	20250204	155600	7981193700	29450	29450	29450	29450	0
298	20250204	155500	7981193700	29450	29450	29450	29450	0
299	20250204	155400	7981193700	29450	29450	29450	29450	0
300	20250204	155300	7981193700	29450	29450	29450	29450	0
301	20250204	155200	7981193700	29450	29450	29450	29450	0
302	20250204	155100	7981193700	29450	29450	29450	29450	5221
303	20250204	155000	7981193700	29450	29450	29450	29450	0
304	20250204	154900	7981193700	29450	29450	29450	29450	0
305	20250204	154800	7981193700	29450	29450	29450	29450	0
306	20250204	154700	7981193700	29450	29450	29450	29450	0
307	20250204	154600	7981193700	29450	29450	29450	29450	0
308	20250204	154500	7981193700	29450	29450	29450	29450	0
309	20250204	154400	7981193700	29450	29450	29450	29450	0
310	20250204	154300	7981193700	29450	29450	29450	29450	0
311	20250204	154200	7981193700	29450	29450	29450	29450	0
312	20250204	154100	7981193700	29450	29450	29450	29450	0
313	20250204	154000	7981193700	29450	29450	29450	29450	0
314	20250204	153900	7981193700	29450	29450	29450	29450	0
315	20250204	153800	7981193700	29450	29450	29450	29450	0
316	20250204	153700	7981193700	29450	29450	29450	29450	0
317	20250204	153600	7981193700	29450	29450	29450	29450	0
318	20250204	153500	7981193700	29450	29450	29450	29450	0
319	20250204	153400	7981193700	29450	29450	29450	29450	0
320	20250204	153300	7981193700	29450	29450	29450	29450	0
321	20250204	153200	7981193700	29450	29450	29450	29450	0
322	20250204	153100	7981193700	29450	29450	29450	29450	0
323	20250204	153000	7981193700	29450	29450	29450	29450	5221
324	20250204	152900	7827435250	29400	29400	29400	29400	0
325	20250204	152800	7827435250	29400	29400	29400	29400	0
326	20250204	152700	7827435250	29400	29400	29400	29400	0
327	20250204	152600	7827435250	29400	29400	29400	29400	0
328	20250204	152500	7827435250	29400	29400	29400	29400	0
329	20250204	152400	7827435250	29400	29400	29400	29400	0
330	20250204	152300	7827435250	29400	29400	29400	29400	0
331	20250204	152200	7827435250	29400	29400	29400	29400	0
332	20250204	152100	7827435250	29400	29400	29400	29400	0
333	20250204	152000	7827435250	29400	29400	29400	29400	0
334	20250204	151900	7827435250	29400	29400	29450	29400	450
335	20250204	151800	7814200000	29450	29400	29500	29400	1617
336	20250204	151700	7766632400	29400	29400	29400	29350	241
337	20250204	151600	7759547800	29400	29450	29450	29400	1636
338	20250204	151500	7711447950	29450	29400	29450	29400	838
339	20250204	151400	7686802250	29400	29450	29450	29400	49
340	20250204	151300	7685359300	29450	29450	29450	29450	380
341	20250204	151200	7674168300	29500	29450	29500	29450	107
342	20250204	151100	7671016350	29450	29500	29500	29450	894
343	20250204	151000	7644687450	29500	29450	29500	29450	526
344	20250204	150900	7629193350	29500	29450	29500	29450	52
345	20250204	150800	7627661400	29500	29450	29500	29450	160
346	20250204	150700	7622946450	29450	29500	29500	29450	523
347	20250204	150600	7607532300	29500	29450	29500	29450	3038
348	20250204	150500	7517998700	29400	29400	29450	29400	47
349	20250204	150400	7516615150	29400	29400	29450	29400	572
350	20250204	150300	7499779750	29400	29400	29450	29400	118
351	20250204	150200	7496310050	29400	29450	29450	29400	375
352	20250204	150100	7485284300	29450	29450	29450	29400	572
353	20250204	150000	7468439400	29450	29500	29500	29450	207
354	20250204	145900	7462342750	29450	29450	29450	29450	54
355	20250204	145800	7460752450	29450	29450	29450	29400	117
356	20250204	145700	7457307100	29450	29450	29450	29450	262
357	20250204	145600	7449591200	29450	29450	29450	29450	421
358	20250204	145500	7437192750	29450	29450	29450	29400	310
359	20250204	145400	7428064000	29450	29500	29500	29400	178
360	20250204	145300	7422821950	29450	29500	29500	29450	46
361	20250204	145200	7421466750	29450	29450	29500	29450	743
362	20250204	145100	7399585150	29500	29450	29500	29400	1469
363	20250204	145000	7356320500	29450	29450	29450	29450	213
364	20250204	144900	7350047650	29400	29450	29450	29400	16
365	20250204	144800	7349576700	29450	29400	29450	29400	476
366	20250204	144700	7335582050	29450	29450	29450	29450	61
367	20250204	144600	7333785600	29400	29400	29400	29400	36
368	20250204	144500	7332727200	29450	29450	29450	29450	155
369	20250204	144400	7328162450	29400	29400	29450	29400	170
370	20250204	144300	7323160450	29400	29400	29400	29400	66
371	20250204	144200	7321220050	29400	29350	29450	29350	871
372	20250204	144100	7295610550	29350	29400	29450	29350	353
373	20250204	144000	7285227800	29450	29400	29450	29400	217
374	20250204	143900	7278847700	29400	29400	29450	29400	31
375	20250204	143800	7277936000	29400	29400	29400	29400	51
376	20250204	143700	7276436600	29400	29450	29450	29400	29
377	20250204	143600	7275583550	29450	29400	29450	29400	27
378	20250204	143500	7274789450	29400	29400	29450	29400	132
379	20250204	143400	7270907050	29400	29400	29400	29350	422
380	20250204	143300	7258501700	29400	29400	29400	29400	6
381	20250204	143200	7258325300	29350	29400	29400	29350	334
382	20250204	143100	7248506000	29400	29400	29400	29400	106
383	20250204	143000	7245389600	29400	29450	29450	29400	1060
384	20250204	142900	7214225250	29400	29350	29400	29300	1164
385	20250204	142800	7180047450	29350	29350	29350	29300	42
386	20250204	142700	7178816450	29350	29250	29350	29250	605
387	20250204	142600	7161090050	29250	29300	29300	29250	551
388	20250204	142500	7144973000	29250	29250	29300	29250	503
389	20250204	142400	7130259950	29300	29300	29300	29250	174
390	20250204	142300	7125163850	29300	29300	29300	29250	286
391	20250204	142200	7116794050	29300	29250	29300	29250	1542
392	20250204	142100	7071686750	29300	29300	29300	29300	160
393	20250204	142000	7066998750	29300	29350	29350	29250	230
394	20250204	141900	7060266050	29300	29300	29300	29250	211
395	20250204	141800	7054084000	29300	29300	29300	29300	6
396	20250204	141700	7053908200	29350	29300	29350	29250	1546
397	20250204	141600	7008610000	29250	29300	29300	29250	2401
398	20250204	141500	6938273750	29300	29450	29450	29300	711
399	20250204	141400	6917407600	29400	29400	29400	29400	400
400	20250204	141300	6905647600	29350	29350	29400	29350	52
401	20250204	141200	6904120900	29350	29350	29350	29350	424
402	20250204	141100	6891676500	29400	29400	29400	29400	61
403	20250204	141000	6889883100	29450	29300	29450	29300	1777
404	20250204	140900	6837714900	29350	29350	29350	29300	2755
405	20250204	140800	6756861500	29450	29400	29450	29350	448
406	20250204	140700	6743694850	29400	29350	29400	29350	176
407	20250204	140600	6738528900	29350	29350	29350	29350	1785
408	20250204	140500	6686139150	29350	29400	29400	29350	1732
409	20250204	140400	6635218650	29450	29450	29450	29450	75
410	20250204	140300	6633009900	29500	29450	29500	29450	267
411	20250204	140200	6625146450	29400	29450	29450	29400	865
412	20250204	140100	6599672450	29450	29450	29500	29450	193
413	20250204	140000	6593987100	29500	29450	29500	29450	12
414	20250204	135900	6593633650	29450	29450	29450	29450	636
415	20250204	135800	6574903450	29450	29450	29450	29400	58
416	20250204	135700	6573195600	29450	29450	29450	29400	47
417	20250204	135600	6571812200	29400	29450	29450	29400	567
418	20250204	135500	6555132900	29450	29500	29500	29450	13
419	20250204	135400	6554749700	29500	29450	29500	29400	606
420	20250204	135300	6536902700	29450	29500	29500	29450	53
421	20250204	135200	6535341250	29450	29450	29500	29450	320
422	20250204	135100	6525912250	29450	29450	29450	29450	266
423	20250204	135000	6518078550	29500	29450	29500	29450	106
424	20250204	134900	6514951850	29500	29500	29500	29500	46
425	20250204	134800	6513594850	29500	29500	29500	29450	132
426	20250204	134700	6509701150	29500	29500	29500	29500	135
427	20250204	134600	6505718650	29450	29450	29500	29450	25
428	20250204	134500	6504982150	29450	29450	29500	29450	81
429	20250204	134400	6502596400	29500	29450	29500	29450	178
430	20250204	134300	6497354250	29500	29450	29550	29450	75
431	20250204	134200	6495141200	29450	29500	29550	29450	307
432	20250204	134100	6486086100	29500	29500	29500	29500	325
433	20250204	134000	6476498600	29500	29450	29500	29450	77
434	20250204	133900	6474227200	29500	29450	29500	29450	14
435	20250204	133800	6473814650	29500	29400	29500	29400	411
436	20250204	133700	6461710700	29450	29400	29450	29400	232
437	20250204	133600	6454879300	29400	29400	29500	29400	635
438	20250204	133500	6436179200	29400	29500	29500	29400	2601
439	20250204	133400	6359601500	29450	29450	29450	29450	36
440	20250204	133300	6358541300	29500	29450	29500	29450	55
441	20250204	133200	6356919100	29500	29500	29500	29500	164
442	20250204	133100	6352081100	29450	29500	29500	29450	44
443	20250204	133000	6350784800	29500	29500	29500	29500	114
444	20250204	132900	6347421800	29500	29450	29500	29450	748
445	20250204	132800	6325369500	29450	29450	29500	29450	25
446	20250204	132700	6324632500	29450	29450	29450	29450	6
447	20250204	132600	6324455800	29500	29500	29500	29450	161
448	20250204	132500	6319706850	29450	29500	29500	29450	246
449	20250204	132400	6312450700	29500	29500	29500	29450	446
450	20250204	132300	6299295500	29500	29500	29550	29500	471
451	20250204	132200	6285400850	29450	29450	29500	29450	85
452	20250204	132100	6282895100	29550	29450	29550	29450	57
453	20250204	132000	6281211650	29500	29500	29500	29500	372
454	20250204	131900	6270237650	29500	29550	29550	29500	24
455	20250204	131800	6269529000	29550	29500	29550	29450	250
456	20250204	131700	6262155250	29500	29500	29500	29500	28
457	20250204	131600	6261329250	29500	29500	29500	29500	108
458	20250204	131500	6258143250	29500	29550	29550	29500	50
459	20250204	131400	6256666300	29550	29500	29550	29450	3785
460	20250204	131300	6145007050	29500	29600	29600	29500	1609
461	20250204	131200	6097451550	29600	29550	29600	29550	80
462	20250204	131100	6095084850	29550	29600	29600	29550	17
463	20250204	131000	6094582150	29550	29600	29600	29550	259
464	20250204	130900	6086919750	29600	29600	29600	29600	1069
465	20250204	130800	6055277350	29600	29650	29650	29600	145
466	20250204	130700	6050984450	29600	29600	29600	29600	711
467	20250204	130600	6029938850	29600	29600	29600	29600	411
468	20250204	130500	6017773250	29600	29600	29650	29600	941
469	20250204	130400	5989914650	29650	29650	29650	29600	608
470	20250204	130300	5971897150	29650	29600	29650	29600	2826
471	20250204	130200	5888229700	29550	29550	29600	29550	975
472	20250204	130100	5859372500	29600	29550	29600	29550	44
473	20250204	130000	5858071100	29550	29550	29600	29550	1516
474	20250204	125900	5813237900	29550	29500	29550	29500	57
475	20250204	125800	5811554350	29550	29500	29550	29500	288
476	20250204	125700	5803044950	29500	29550	29550	29500	478
477	20250204	125600	5788943650	29500	29500	29500	29500	126
478	20250204	125500	5785226650	29550	29550	29550	29500	208
479	20250204	125400	5779089700	29500	29500	29500	29500	79
480	20250204	125300	5776759200	29500	29500	29500	29500	6
481	20250204	125200	5776582200	29500	29550	29550	29500	440
482	20250204	125100	5763600850	29550	29500	29550	29450	218
483	20250204	125000	5757169550	29550	29550	29550	29500	68
484	20250204	124900	5755163200	29550	29500	29550	29500	28
485	20250204	124800	5754336900	29450	29500	29500	29450	492
486	20250204	124700	5739823200	29500	29500	29500	29500	116
487	20250204	124600	5736401200	29500	29600	29600	29500	566
488	20250204	124500	5719674500	29600	29600	29600	29550	113
489	20250204	124400	5716329950	29600	29550	29600	29550	67
490	20250204	124300	5714348850	29550	29550	29550	29550	204
491	20250204	124200	5708320650	29550	29550	29550	29500	406
492	20250204	124100	5696324300	29600	29650	29650	29600	2204
493	20250204	124000	5631002300	29650	29650	29650	29600	4131
494	20250204	123900	5508576000	29650	29600	29650	29600	417
495	20250204	123800	5496232200	29600	29650	29650	29600	227
496	20250204	123700	5489512500	29650	29550	29650	29550	3072
497	20250204	123600	5398572000	29550	29550	29600	29550	130
498	20250204	123500	5394729600	29600	29650	29650	29600	1357
499	20250204	123400	5354559900	29650	29600	29650	29600	5720
500	20250204	123300	5185162650	29600	29500	29600	29500	5217
501	20250204	123200	5031040100	29500	29450	29500	29450	87
502	20250204	123100	5028477600	29450	29450	29500	29450	22
503	20250204	123000	5027829400	29500	29450	29500	29450	89
504	20250204	122900	5025205150	29500	29450	29500	29450	23
505	20250204	122800	5024526700	29500	29450	29500	29450	128
506	20250204	122700	5020756800	29450	29500	29500	29450	149
507	20250204	122600	5016362950	29500	29500	29500	29500	774
508	20250204	122500	4993529950	29500	29500	29550	29500	511
509	20250204	122400	4978455100	29500	29550	29550	29500	67
510	20250204	122300	4976476700	29550	29500	29550	29500	422
511	20250204	122200	4964009150	29550	29400	29550	29400	3667
512	20250204	122100	4855958650	29400	29450	29450	29400	174
513	20250204	122000	4850837150	29450	29400	29450	29400	330
514	20250204	121900	4841126800	29400	29450	29450	29400	65
515	20250204	121800	4839213200	29450	29400	29450	29400	100
516	20250204	121700	4836268450	29400	29400	29400	29400	117
517	20250204	121600	4832828650	29450	29450	29450	29400	307
518	20250204	121500	4823787800	29400	29400	29400	29400	10
519	20250204	121400	4823493800	29400	29400	29400	29400	61
520	20250204	121300	4821700400	29450	29400	29450	29400	8
521	20250204	121200	4821465150	29400	29450	29450	29400	33
522	20250204	121100	4820494850	29400	29400	29450	29350	180
523	20250204	121000	4815202350	29400	29350	29400	29350	64
524	20250204	120900	4813322000	29350	29400	29400	29350	120
525	20250204	120800	4809796450	29400	29350	29400	29350	7
526	20250204	120700	4809590700	29350	29350	29400	29350	61
527	20250204	120600	4807799450	29350	29350	29400	29350	52
528	20250204	120500	4806273200	29400	29350	29400	29350	30
529	20250204	120400	4805391250	29350	29400	29450	29350	262
530	20250204	120300	4797689300	29400	29400	29400	29400	25
531	20250204	120200	4796954300	29400	29400	29400	29400	80
532	20250204	120100	4794602300	29400	29400	29450	29350	211
533	20250204	120000	4788397050	29400	29400	29400	29400	75
534	20250204	115900	4786192050	29350	29350	29450	29350	18
535	20250204	115800	4785663550	29350	29450	29450	29350	583
536	20250204	115700	4768545700	29400	29400	29400	29400	634
537	20250204	115600	4749906100	29400	29350	29400	29350	77
538	20250204	115500	4747642750	29400	29350	29400	29350	257
539	20250204	115400	4740097800	29400	29400	29400	29350	85
540	20250204	115300	4737599050	29400	29400	29400	29400	16
541	20250204	115200	4737128650	29400	29400	29400	29350	18
542	20250204	115100	4736599800	29350	29400	29400	29350	169
543	20250204	115000	4731632050	29400	29400	29450	29400	82
544	20250204	114900	4729221200	29350	29450	29450	29350	141
545	20250204	114800	4725075800	29400	29400	29400	29400	2
546	20250204	114700	4725017000	29350	29400	29400	29350	668
547	20250204	114600	4705377900	29400	29400	29400	29400	1699
548	20250204	114500	4655427300	29400	29400	29400	29400	122
549	20250204	114400	4651840500	29400	29400	29450	29400	115
550	20250204	114300	4648457000	29450	29450	29500	29400	362
551	20250204	114200	4637803000	29400	29450	29450	29400	495
552	20250204	114100	4623225300	29450	29450	29500	29450	299
553	20250204	114000	4614419600	29500	29500	29500	29450	110
554	20250204	113900	4611176500	29500	29500	29500	29500	83
555	20250204	113800	4608728000	29450	29500	29500	29450	111
556	20250204	113700	4605453750	29550	29500	29550	29500	167
557	20250204	113600	4600527200	29500	29500	29500	29500	21
558	20250204	113500	4599907700	29500	29500	29500	29450	278
559	20250204	113400	4591706950	29500	29550	29550	29450	4254
560	20250204	113300	4466038400	29550	29550	29600	29550	217
561	20250204	113200	4459623050	29550	29600	29600	29550	65
562	20250204	113100	4457701350	29600	29500	29600	29500	1074
563	20250204	113000	4425959650	29500	29500	29550	29500	160
564	20250204	112900	4421234000	29550	29500	29550	29500	318
565	20250204	112800	4411851350	29500	29500	29550	29500	54
566	20250204	112700	4410257500	29550	29450	29550	29450	2114
567	20250204	112600	4347910450	29500	29450	29500	29450	66
568	20250204	112500	4345964650	29450	29450	29450	29450	6
569	20250204	112400	4345787950	29450	29400	29450	29400	87
570	20250204	112300	4343228150	29400	29400	29400	29400	541
571	20250204	112200	4327322750	29450	29450	29500	29450	151
572	20250204	112100	4322870800	29400	29450	29500	29400	2253
573	20250204	112000	4256522500	29450	29450	29450	29450	126
574	20250204	111900	4252811800	29500	29500	29500	29450	37
575	20250204	111800	4251721300	29500	29500	29500	29450	20
576	20250204	111700	4251131600	29450	29450	29450	29450	16
577	20250204	111600	4250660400	29450	29500	29500	29450	180
578	20250204	111500	4245350700	29500	29500	29500	29450	610
579	20250204	111400	4227382300	29500	29450	29500	29450	35
580	20250204	111300	4226351050	29450	29450	29450	29400	754
581	20250204	111200	4204160300	29450	29500	29500	29450	23
582	20250204	111100	4203482650	29550	29400	29550	29350	1054
583	20250204	111000	4172356650	29350	29450	29500	29350	2518
584	20250204	110900	4098287600	29500	29500	29500	29450	63
585	20250204	110800	4096429150	29500	29500	29500	29500	69
586	20250204	110700	4094393650	29500	29500	29500	29450	539
587	20250204	110600	4078493500	29500	29450	29500	29450	162
588	20250204	110500	4073721100	29450	29500	29500	29450	1557
589	20250204	110400	4027790850	29500	29550	29550	29500	223
590	20250204	110300	4021201800	29500	29550	29600	29500	570
591	20250204	110200	4004360200	29550	29600	29600	29550	355
592	20250204	110100	3993868800	29600	29500	29600	29500	2816
593	20250204	110000	3910638500	29550	29550	29550	29500	145
594	20250204	105900	3906360050	29500	29550	29550	29500	645
595	20250204	105800	3887307950	29550	29450	29550	29450	327
596	20250204	105700	3877652700	29500	29500	29500	29450	310
597	20250204	105600	3868508050	29500	29500	29500	29450	2062
598	20250204	105500	3807772250	29500	29500	29550	29500	1282
599	20250204	105400	3769952150	29550	29550	29600	29500	2233
600	20250204	105300	3703964300	29550	29550	29600	29550	745
601	20250204	105200	3681947850	29550	29450	29600	29450	9786
602	20250204	105100	3393124700	29450	29450	29450	29400	3034
603	20250204	105000	3303783700	29450	29400	29450	29400	115
604	20250204	104900	3300398150	29450	29450	29450	29400	454
605	20250204	104800	3287031900	29400	29350	29400	29350	460
606	20250204	104700	3273510450	29350	29400	29400	29350	129
607	20250204	104600	3269718750	29350	29400	29400	29350	221
608	20250204	104500	3263221400	29400	29450	29450	29400	439
609	20250204	104400	3250312200	29450	29400	29450	29400	840
610	20250204	104300	3225615350	29450	29500	29500	29450	611
611	20250204	104200	3207620800	29450	29450	29500	29400	3979
612	20250204	104100	3090409800	29500	29400	29500	29400	6872
613	20250204	104000	2888106600	29400	29300	29400	29300	3118
614	20250204	103900	2796557550	29300	29350	29350	29300	41
615	20250204	103800	2795354250	29350	29300	29350	29300	383
616	20250204	103700	2784113400	29300	29350	29350	29300	2080
617	20250204	103600	2723141050	29350	29300	29350	29300	83
618	20250204	103500	2720706550	29350	29350	29400	29300	498
619	20250204	103400	2706092700	29350	29350	29350	29300	1284
620	20250204	103300	2668407350	29350	29300	29350	29300	115
621	20250204	103200	2665036400	29300	29350	29350	29300	451
622	20250204	103100	2651800050	29300	29250	29350	29250	2483
623	20250204	103000	2579064600	29250	29250	29250	29250	76
624	20250204	102900	2576841600	29200	29250	29250	29200	1047
625	20250204	102800	2546266850	29250	29250	29250	29200	163
626	20250204	102700	2541500000	29200	29250	29250	29200	151
627	20250204	102600	2537090400	29250	29200	29250	29200	54
628	20250204	102500	2535511050	29250	29250	29250	29200	545
629	20250204	102400	2519571000	29250	29250	29300	29200	710
630	20250204	102300	2498806350	29250	29300	29300	29250	35
631	20250204	102200	2497781200	29300	29250	29300	29250	276
632	20250204	102100	2489695750	29300	29250	29300	29250	50
633	20250204	102000	2488232250	29300	29250	29300	29250	22
634	20250204	101900	2487588300	29250	29300	29300	29250	129
635	20250204	101800	2483809750	29250	29250	29250	29250	1074
636	20250204	101700	2452395250	29250	29300	29300	29250	578
637	20250204	101600	2435462000	29300	29300	29300	29250	538
638	20250204	101500	2419720400	29300	29250	29300	29250	247
639	20250204	101400	2412487300	29300	29300	29300	29300	420
640	20250204	101300	2400181300	29300	29300	29350	29300	221
641	20250204	101200	2393705950	29300	29300	29350	29300	410
642	20250204	101100	2381692900	29300	29300	29350	29300	145
643	20250204	101000	2377442600	29350	29300	29350	29300	595
644	20250204	100900	2359986200	29300	29250	29350	29250	5028
645	20250204	100800	2212746400	29250	29200	29250	29200	811
646	20250204	100700	2189045000	29200	29200	29200	29200	696
647	20250204	100600	2168721800	29200	29250	29250	29200	871
648	20250204	100500	2143251100	29200	29100	29200	29100	4214
649	20250204	100400	2020209000	29150	29150	29150	29150	257
650	20250204	100300	2012717450	29200	29200	29200	29150	495
651	20250204	100200	1998286900	29200	29200	29200	29150	749
652	20250204	100100	1976421950	29250	29250	29250	29250	10
653	20250204	100000	1976129450	29200	29150	29200	29100	3103
654	20250204	095900	1885540650	29100	29150	29150	29100	527
655	20250204	095800	1870203850	29150	29150	29150	29150	18
656	20250204	095700	1869679150	29100	29100	29100	29100	16
657	20250204	095600	1869213550	29100	29150	29150	29100	394
658	20250204	095500	1857744200	29150	29150	29150	29150	58
659	20250204	095400	1856053500	29150	29100	29150	29100	57
660	20250204	095300	1854394250	29100	29100	29100	29050	1317
661	20250204	095200	1816071350	29100	29100	29100	29100	11
662	20250204	095100	1815751250	29100	29050	29100	29050	65
663	20250204	095000	1813861450	29100	29100	29100	29050	109
664	20250204	094900	1810693100	29000	29050	29050	29000	104
665	20250204	094800	1807672500	29050	29050	29050	29000	254
666	20250204	094700	1800304400	29100	29050	29100	29050	89
667	20250204	094600	1797714550	29050	29100	29100	29050	179
668	20250204	094500	1792513450	29100	29100	29100	29050	1111
669	20250204	094400	1760236500	29100	29150	29150	29100	104
670	20250204	094300	1757209800	29150	29100	29150	29100	210
671	20250204	094200	1751097700	29150	29150	29150	29100	118
672	20250204	094100	1747658650	29150	29100	29150	29100	67
673	20250204	094000	1745707150	29100	29100	29100	29100	254
674	20250204	093900	1738315750	29100	29050	29100	29050	124
675	20250204	093800	1734707450	29050	29050	29050	29050	292
676	20250204	093700	1726224850	29050	29100	29100	29050	576
677	20250204	093600	1709463500	29050	29100	29100	29050	120
678	20250204	093500	1705977350	29100	29050	29100	29050	56
679	20250204	093400	1704349000	29050	29050	29050	29050	110
680	20250204	093300	1701153500	29050	29050	29150	29050	227
681	20250204	093200	1694554850	29050	29050	29050	29050	92
682	20250204	093100	1691882250	29000	29000	29000	28950	632
683	20250204	093000	1673554500	29000	29050	29050	29000	362
684	20250204	092900	1663055700	29050	28950	29050	28950	946
685	20250204	092800	1635646650	28950	29050	29050	28950	452
686	20250204	092700	1622537800	29050	29100	29100	29050	374
687	20250204	092600	1611673050	29100	29050	29100	29050	154
688	20250204	092500	1607191900	29050	28950	29050	28900	4107
689	20250204	092400	1487908700	28900	28950	29000	28900	2594
690	20250204	092300	1412809600	28950	29000	29000	28950	940
691	20250204	092200	1385565100	29000	29050	29050	29000	28
692	20250204	092100	1384753000	29050	29050	29100	29050	601
693	20250204	092000	1367293600	29100	29100	29150	29100	1442
694	20250204	091900	1325327400	29050	29050	29050	29050	304
695	20250204	091800	1316496200	29050	29100	29100	29050	1553
696	20250204	091700	1271333950	29100	29050	29100	28950	2169
697	20250204	091600	1208450600	29050	29100	29100	28950	5183
698	20250204	091500	1058112900	29100	29100	29100	29100	251
699	20250204	091400	1050808800	29050	29100	29150	29050	2872
700	20250204	091300	967317900	29150	29200	29200	29100	744
701	20250204	091200	945648050	29200	29200	29200	29150	106
702	20250204	091100	942553250	29200	29150	29200	29150	250
703	20250204	091000	935264200	29200	29200	29200	29150	1161
704	20250204	090900	901420450	29200	29200	29200	29150	267
705	20250204	090800	893627000	29150	29200	29250	29150	782
706	20250204	090700	870813950	29200	29150	29200	29150	1461
707	20250204	090600	828203500	29150	29350	29350	29150	2913
708	20250204	090500	743186750	29350	29400	29400	29200	2635
709	20250204	090400	666012650	29400	29300	29450	29300	2566
710	20250204	090300	590619950	29350	29350	29350	29300	2450
711	20250204	090200	518733050	29300	29400	29400	29250	2460
712	20250204	090100	446645950	29400	29600	29600	29150	3075
713	20250204	090000	356126900	29550	29250	29700	29150	12110