KissMeData/263750/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	205900	4652525900	29400	29400	29400	29400	5189
3	20250205	205800	4652525900	29400	29400	29400	29400	0
4	20250205	205700	4652525900	29400	29400	29400	29400	0
5	20250205	205600	4652525900	29400	29400	29400	29400	0
6	20250205	205500	4652525900	29400	29400	29400	29400	0
7	20250205	205400	4652525900	29400	29400	29400	29400	0
8	20250205	205300	4652525900	29400	29400	29400	29400	0
9	20250205	205200	4652525900	29400	29400	29400	29400	0
10	20250205	205100	4652525900	29400	29400	29400	29400	0
11	20250205	205000	4652525900	29400	29400	29400	29400	0
12	20250205	204900	4652525900	29400	29400	29400	29400	0
13	20250205	204800	4652525900	29400	29400	29400	29400	0
14	20250205	204700	4652525900	29400	29400	29400	29400	0
15	20250205	204600	4652525900	29400	29400	29400	29400	0
16	20250205	204500	4652525900	29400	29400	29400	29400	0
17	20250205	204400	4652525900	29400	29400	29400	29400	0
18	20250205	204300	4652525900	29400	29400	29400	29400	0
19	20250205	204200	4652525900	29400	29400	29400	29400	0
20	20250205	204100	4652525900	29400	29400	29400	29400	0
21	20250205	204000	4652525900	29400	29400	29400	29400	0
22	20250205	203900	4652525900	29400	29400	29400	29400	0
23	20250205	203800	4652525900	29400	29400	29400	29400	0
24	20250205	203700	4652525900	29400	29400	29400	29400	0
25	20250205	203600	4652525900	29400	29400	29400	29400	0
26	20250205	203500	4652525900	29400	29400	29400	29400	0
27	20250205	203400	4652525900	29400	29400	29400	29400	0
28	20250205	203300	4652525900	29400	29400	29400	29400	0
29	20250205	203200	4652525900	29400	29400	29400	29400	0
30	20250205	203100	4652525900	29400	29400	29400	29400	0
31	20250205	203000	4652525900	29400	29400	29400	29400	0
32	20250205	202900	4652525900	29400	29400	29400	29400	5189
33	20250205	202800	4652525900	29400	29400	29400	29400	0
34	20250205	202700	4652525900	29400	29400	29400	29400	0
35	20250205	202600	4652525900	29400	29400	29400	29400	0
36	20250205	202500	4652525900	29400	29400	29400	29400	0
37	20250205	202400	4652525900	29400	29400	29400	29400	0
38	20250205	202300	4652525900	29400	29400	29400	29400	0
39	20250205	202200	4652525900	29400	29400	29400	29400	0
40	20250205	202100	4652525900	29400	29400	29400	29400	0
41	20250205	202000	4652525900	29400	29400	29400	29400	0
42	20250205	201900	4652525900	29400	29400	29400	29400	0
43	20250205	201800	4652525900	29400	29400	29400	29400	0
44	20250205	201700	4652525900	29400	29400	29400	29400	0
45	20250205	201600	4652525900	29400	29400	29400	29400	0
46	20250205	201500	4652525900	29400	29400	29400	29400	0
47	20250205	201400	4652525900	29400	29400	29400	29400	0
48	20250205	201300	4652525900	29400	29400	29400	29400	0
49	20250205	201200	4652525900	29400	29400	29400	29400	0
50	20250205	201100	4652525900	29400	29400	29400	29400	0
51	20250205	201000	4652525900	29400	29400	29400	29400	0
52	20250205	200900	4652525900	29400	29400	29400	29400	0
53	20250205	200800	4652525900	29400	29400	29400	29400	0
54	20250205	200700	4652525900	29400	29400	29400	29400	0
55	20250205	200600	4652525900	29400	29400	29400	29400	0
56	20250205	200500	4652525900	29400	29400	29400	29400	0
57	20250205	200400	4652525900	29400	29400	29400	29400	0
58	20250205	200300	4652525900	29400	29400	29400	29400	0
59	20250205	200200	4652525900	29400	29400	29400	29400	0
60	20250205	200100	4652525900	29400	29400	29400	29400	0
61	20250205	200000	4652525900	29400	29400	29400	29400	0
62	20250205	195900	4652525900	29400	29400	29400	29400	5189
63	20250205	195800	4652525900	29400	29400	29400	29400	0
64	20250205	195700	4652525900	29400	29400	29400	29400	0
65	20250205	195600	4652525900	29400	29400	29400	29400	0
66	20250205	195500	4652525900	29400	29400	29400	29400	0
67	20250205	195400	4652525900	29400	29400	29400	29400	0
68	20250205	195300	4652525900	29400	29400	29400	29400	0
69	20250205	195200	4652525900	29400	29400	29400	29400	0
70	20250205	195100	4652525900	29400	29400	29400	29400	0
71	20250205	195000	4652525900	29400	29400	29400	29400	0
72	20250205	194900	4652525900	29400	29400	29400	29400	0
73	20250205	194800	4652525900	29400	29400	29400	29400	0
74	20250205	194700	4652525900	29400	29400	29400	29400	0
75	20250205	194600	4652525900	29400	29400	29400	29400	0
76	20250205	194500	4652525900	29400	29400	29400	29400	0
77	20250205	194400	4652525900	29400	29400	29400	29400	0
78	20250205	194300	4652525900	29400	29400	29400	29400	0
79	20250205	194200	4652525900	29400	29400	29400	29400	0
80	20250205	194100	4652525900	29400	29400	29400	29400	0
81	20250205	194000	4652525900	29400	29400	29400	29400	0
82	20250205	193900	4652525900	29400	29400	29400	29400	0
83	20250205	193800	4652525900	29400	29400	29400	29400	0
84	20250205	193700	4652525900	29400	29400	29400	29400	0
85	20250205	193600	4652525900	29400	29400	29400	29400	0
86	20250205	193500	4652525900	29400	29400	29400	29400	0
87	20250205	193400	4652525900	29400	29400	29400	29400	0
88	20250205	193300	4652525900	29400	29400	29400	29400	0
89	20250205	193200	4652525900	29400	29400	29400	29400	0
90	20250205	193100	4652525900	29400	29400	29400	29400	0
91	20250205	193000	4652525900	29400	29400	29400	29400	0
92	20250205	192900	4652525900	29400	29400	29400	29400	5189
93	20250205	192800	4652525900	29400	29400	29400	29400	0
94	20250205	192700	4652525900	29400	29400	29400	29400	0
95	20250205	192600	4652525900	29400	29400	29400	29400	0
96	20250205	192500	4652525900	29400	29400	29400	29400	0
97	20250205	192400	4652525900	29400	29400	29400	29400	0
98	20250205	192300	4652525900	29400	29400	29400	29400	0
99	20250205	192200	4652525900	29400	29400	29400	29400	0
100	20250205	192100	4652525900	29400	29400	29400	29400	0
101	20250205	192000	4652525900	29400	29400	29400	29400	0
102	20250205	191900	4652525900	29400	29400	29400	29400	0
103	20250205	191800	4652525900	29400	29400	29400	29400	0
104	20250205	191700	4652525900	29400	29400	29400	29400	0
105	20250205	191600	4652525900	29400	29400	29400	29400	0
106	20250205	191500	4652525900	29400	29400	29400	29400	0
107	20250205	191400	4652525900	29400	29400	29400	29400	0
108	20250205	191300	4652525900	29400	29400	29400	29400	0
109	20250205	191200	4652525900	29400	29400	29400	29400	0
110	20250205	191100	4652525900	29400	29400	29400	29400	0
111	20250205	191000	4652525900	29400	29400	29400	29400	0
112	20250205	190900	4652525900	29400	29400	29400	29400	0
113	20250205	190800	4652525900	29400	29400	29400	29400	0
114	20250205	190700	4652525900	29400	29400	29400	29400	0
115	20250205	190600	4652525900	29400	29400	29400	29400	0
116	20250205	190500	4652525900	29400	29400	29400	29400	0
117	20250205	190400	4652525900	29400	29400	29400	29400	0
118	20250205	190300	4652525900	29400	29400	29400	29400	0
119	20250205	190200	4652525900	29400	29400	29400	29400	0
120	20250205	190100	4652525900	29400	29400	29400	29400	0
121	20250205	190000	4652525900	29400	29400	29400	29400	0
122	20250205	185900	4652525900	29400	29400	29400	29400	5189
123	20250205	185800	4652525900	29400	29400	29400	29400	0
124	20250205	185700	4652525900	29400	29400	29400	29400	0
125	20250205	185600	4652525900	29400	29400	29400	29400	0
126	20250205	185500	4652525900	29400	29400	29400	29400	0
127	20250205	185400	4652525900	29400	29400	29400	29400	0
128	20250205	185300	4652525900	29400	29400	29400	29400	0
129	20250205	185200	4652525900	29400	29400	29400	29400	0
130	20250205	185100	4652525900	29400	29400	29400	29400	0
131	20250205	185000	4652525900	29400	29400	29400	29400	0
132	20250205	184900	4652525900	29400	29400	29400	29400	0
133	20250205	184800	4652525900	29400	29400	29400	29400	0
134	20250205	184700	4652525900	29400	29400	29400	29400	0
135	20250205	184600	4652525900	29400	29400	29400	29400	0
136	20250205	184500	4652525900	29400	29400	29400	29400	0
137	20250205	184400	4652525900	29400	29400	29400	29400	0
138	20250205	184300	4652525900	29400	29400	29400	29400	0
139	20250205	184200	4652525900	29400	29400	29400	29400	0
140	20250205	184100	4652525900	29400	29400	29400	29400	0
141	20250205	184000	4652525900	29400	29400	29400	29400	0
142	20250205	183900	4652525900	29400	29400	29400	29400	0
143	20250205	183800	4652525900	29400	29400	29400	29400	0
144	20250205	183700	4652525900	29400	29400	29400	29400	0
145	20250205	183600	4652525900	29400	29400	29400	29400	0
146	20250205	183500	4652525900	29400	29400	29400	29400	0
147	20250205	183400	4652525900	29400	29400	29400	29400	0
148	20250205	183300	4652525900	29400	29400	29400	29400	0
149	20250205	183200	4652525900	29400	29400	29400	29400	0
150	20250205	183100	4652525900	29400	29400	29400	29400	0
151	20250205	183000	4652525900	29400	29400	29400	29400	0
152	20250205	182900	4652525900	29400	29400	29400	29400	5189
153	20250205	182800	4652525900	29400	29400	29400	29400	0
154	20250205	182700	4652525900	29400	29400	29400	29400	0
155	20250205	182600	4652525900	29400	29400	29400	29400	0
156	20250205	182500	4652525900	29400	29400	29400	29400	0
157	20250205	182400	4652525900	29400	29400	29400	29400	0
158	20250205	182300	4652525900	29400	29400	29400	29400	0
159	20250205	182200	4652525900	29400	29400	29400	29400	0
160	20250205	182100	4652525900	29400	29400	29400	29400	0
161	20250205	182000	4652525900	29400	29400	29400	29400	0
162	20250205	181900	4652525900	29400	29400	29400	29400	0
163	20250205	181800	4652525900	29400	29400	29400	29400	0
164	20250205	181700	4652525900	29400	29400	29400	29400	0
165	20250205	181600	4652525900	29400	29400	29400	29400	0
166	20250205	181500	4652525900	29400	29400	29400	29400	0
167	20250205	181400	4652525900	29400	29400	29400	29400	0
168	20250205	181300	4652525900	29400	29400	29400	29400	0
169	20250205	181200	4652525900	29400	29400	29400	29400	0
170	20250205	181100	4652525900	29400	29400	29400	29400	0
171	20250205	181000	4652525900	29400	29400	29400	29400	0
172	20250205	180900	4652525900	29400	29400	29400	29400	0
173	20250205	180800	4652525900	29400	29400	29400	29400	0
174	20250205	180700	4652525900	29400	29400	29400	29400	0
175	20250205	180600	4652525900	29400	29400	29400	29400	0
176	20250205	180500	4652525900	29400	29400	29400	29400	0
177	20250205	180400	4652525900	29400	29400	29400	29400	0
178	20250205	180300	4652525900	29400	29400	29400	29400	0
179	20250205	180200	4652525900	29400	29400	29400	29400	0
180	20250205	180100	4652525900	29400	29400	29400	29400	0
181	20250205	180000	4652525900	29400	29400	29400	29400	0
182	20250205	175900	4652525900	29400	29400	29400	29400	5189
183	20250205	175800	4652525900	29400	29400	29400	29400	0
184	20250205	175700	4652525900	29400	29400	29400	29400	0
185	20250205	175600	4652525900	29400	29400	29400	29400	0
186	20250205	175500	4652525900	29400	29400	29400	29400	0
187	20250205	175400	4652525900	29400	29400	29400	29400	0
188	20250205	175300	4652525900	29400	29400	29400	29400	0
189	20250205	175200	4652525900	29400	29400	29400	29400	0
190	20250205	175100	4652525900	29400	29400	29400	29400	0
191	20250205	175000	4652525900	29400	29400	29400	29400	0
192	20250205	174900	4652525900	29400	29400	29400	29400	0
193	20250205	174800	4652525900	29400	29400	29400	29400	0
194	20250205	174700	4652525900	29400	29400	29400	29400	0
195	20250205	174600	4652525900	29400	29400	29400	29400	0
196	20250205	174500	4652525900	29400	29400	29400	29400	0
197	20250205	174400	4652525900	29400	29400	29400	29400	0
198	20250205	174300	4652525900	29400	29400	29400	29400	0
199	20250205	174200	4652525900	29400	29400	29400	29400	0
200	20250205	174100	4652525900	29400	29400	29400	29400	0
201	20250205	174000	4652525900	29400	29400	29400	29400	0
202	20250205	173900	4652525900	29400	29400	29400	29400	0
203	20250205	173800	4652525900	29400	29400	29400	29400	0
204	20250205	173700	4652525900	29400	29400	29400	29400	0
205	20250205	173600	4652525900	29400	29400	29400	29400	0
206	20250205	173500	4652525900	29400	29400	29400	29400	0
207	20250205	173400	4652525900	29400	29400	29400	29400	0
208	20250205	173300	4652525900	29400	29400	29400	29400	0
209	20250205	173200	4652525900	29400	29400	29400	29400	0
210	20250205	173100	4652525900	29400	29400	29400	29400	0
211	20250205	173000	4652525900	29400	29400	29400	29400	0
212	20250205	172900	4652525900	29400	29400	29400	29400	5189
213	20250205	172800	4652525900	29400	29400	29400	29400	0
214	20250205	172700	4652525900	29400	29400	29400	29400	0
215	20250205	172600	4652525900	29400	29400	29400	29400	0
216	20250205	172500	4652525900	29400	29400	29400	29400	0
217	20250205	172400	4652525900	29400	29400	29400	29400	0
218	20250205	172300	4652525900	29400	29400	29400	29400	0
219	20250205	172200	4652525900	29400	29400	29400	29400	0
220	20250205	172100	4652525900	29400	29400	29400	29400	0
221	20250205	172000	4652525900	29400	29400	29400	29400	0
222	20250205	171900	4652525900	29400	29400	29400	29400	0
223	20250205	171800	4652525900	29400	29400	29400	29400	0
224	20250205	171700	4652525900	29400	29400	29400	29400	0
225	20250205	171600	4652525900	29400	29400	29400	29400	0
226	20250205	171500	4652525900	29400	29400	29400	29400	0
227	20250205	171400	4652525900	29400	29400	29400	29400	0
228	20250205	171300	4652525900	29400	29400	29400	29400	0
229	20250205	171200	4652525900	29400	29400	29400	29400	0
230	20250205	171100	4652525900	29400	29400	29400	29400	0
231	20250205	171000	4652525900	29400	29400	29400	29400	0
232	20250205	170900	4652525900	29400	29400	29400	29400	0
233	20250205	170800	4652525900	29400	29400	29400	29400	0
234	20250205	170700	4652525900	29400	29400	29400	29400	0
235	20250205	170600	4652525900	29400	29400	29400	29400	0
236	20250205	170500	4652525900	29400	29400	29400	29400	0
237	20250205	170400	4652525900	29400	29400	29400	29400	0
238	20250205	170300	4652525900	29400	29400	29400	29400	0
239	20250205	170200	4652525900	29400	29400	29400	29400	0
240	20250205	170100	4652525900	29400	29400	29400	29400	0
241	20250205	170000	4652525900	29400	29400	29400	29400	0
242	20250205	165900	4652525900	29400	29400	29400	29400	5189
243	20250205	165800	4652525900	29400	29400	29400	29400	0
244	20250205	165700	4652525900	29400	29400	29400	29400	0
245	20250205	165600	4652525900	29400	29400	29400	29400	0
246	20250205	165500	4652525900	29400	29400	29400	29400	0
247	20250205	165400	4652525900	29400	29400	29400	29400	0
248	20250205	165300	4652525900	29400	29400	29400	29400	0
249	20250205	165200	4652525900	29400	29400	29400	29400	0
250	20250205	165100	4652525900	29400	29400	29400	29400	0
251	20250205	165000	4652525900	29400	29400	29400	29400	0
252	20250205	164900	4652525900	29400	29400	29400	29400	0
253	20250205	164800	4652525900	29400	29400	29400	29400	0
254	20250205	164700	4652525900	29400	29400	29400	29400	0
255	20250205	164600	4652525900	29400	29400	29400	29400	0
256	20250205	164500	4652525900	29400	29400	29400	29400	0
257	20250205	164400	4652525900	29400	29400	29400	29400	0
258	20250205	164300	4652525900	29400	29400	29400	29400	0
259	20250205	164200	4652525900	29400	29400	29400	29400	0
260	20250205	164100	4652525900	29400	29400	29400	29400	0
261	20250205	164000	4652525900	29400	29400	29400	29400	0
262	20250205	163900	4652525900	29400	29400	29400	29400	0
263	20250205	163800	4652525900	29400	29400	29400	29400	0
264	20250205	163700	4652525900	29400	29400	29400	29400	0
265	20250205	163600	4652525900	29400	29400	29400	29400	0
266	20250205	163500	4652525900	29400	29400	29400	29400	0
267	20250205	163400	4652525900	29400	29400	29400	29400	0
268	20250205	163300	4652525900	29400	29400	29400	29400	0
269	20250205	163200	4652525900	29400	29400	29400	29400	0
270	20250205	163100	4652525900	29400	29400	29400	29400	0
271	20250205	163000	4652525900	29400	29400	29400	29400	0
272	20250205	162900	4652525900	29400	29400	29400	29400	5189
273	20250205	162800	4652525900	29400	29400	29400	29400	0
274	20250205	162700	4652525900	29400	29400	29400	29400	0
275	20250205	162600	4652525900	29400	29400	29400	29400	0
276	20250205	162500	4652525900	29400	29400	29400	29400	0
277	20250205	162400	4652525900	29400	29400	29400	29400	0
278	20250205	162300	4652525900	29400	29400	29400	29400	0
279	20250205	162200	4652525900	29400	29400	29400	29400	0
280	20250205	162100	4652525900	29400	29400	29400	29400	0
281	20250205	162000	4652525900	29400	29400	29400	29400	0
282	20250205	161900	4652525900	29400	29400	29400	29400	0
283	20250205	161800	4652525900	29400	29400	29400	29400	0
284	20250205	161700	4652525900	29400	29400	29400	29400	0
285	20250205	161600	4652525900	29400	29400	29400	29400	0
286	20250205	161500	4652525900	29400	29400	29400	29400	0
287	20250205	161400	4652525900	29400	29400	29400	29400	0
288	20250205	161300	4652525900	29400	29400	29400	29400	0
289	20250205	161200	4652525900	29400	29400	29400	29400	0
290	20250205	161100	4652525900	29400	29400	29400	29400	0
291	20250205	161000	4652525900	29400	29400	29400	29400	0
292	20250205	160900	4652525900	29400	29400	29400	29400	0
293	20250205	160800	4652525900	29400	29400	29400	29400	0
294	20250205	160700	4652525900	29400	29400	29400	29400	0
295	20250205	160600	4652525900	29400	29400	29400	29400	0
296	20250205	160500	4652525900	29400	29400	29400	29400	0
297	20250205	160400	4652525900	29400	29400	29400	29400	0
298	20250205	160300	4652525900	29400	29400	29400	29400	0
299	20250205	160200	4652525900	29400	29400	29400	29400	0
300	20250205	160100	4652525900	29400	29400	29400	29400	0
301	20250205	160000	4652525900	29400	29400	29400	29400	0
302	20250205	155900	4652525900	29400	29400	29400	29400	5189
303	20250205	155800	4652525900	29400	29400	29400	29400	0
304	20250205	155700	4652525900	29400	29400	29400	29400	0
305	20250205	155600	4652525900	29400	29400	29400	29400	0
306	20250205	155500	4652525900	29400	29400	29400	29400	0
307	20250205	155400	4652525900	29400	29400	29400	29400	0
308	20250205	155300	4652525900	29400	29400	29400	29400	0
309	20250205	155200	4652525900	29400	29400	29400	29400	0
310	20250205	155100	4652525900	29400	29400	29400	29400	0
311	20250205	155000	4652525900	29400	29400	29400	29400	0
312	20250205	154900	4652525900	29400	29400	29400	29400	0
313	20250205	154800	4652525900	29400	29400	29400	29400	0
314	20250205	154700	4652525900	29400	29400	29400	29400	0
315	20250205	154600	4652525900	29400	29400	29400	29400	0
316	20250205	154500	4652525900	29400	29400	29400	29400	0
317	20250205	154400	4652525900	29400	29400	29400	29400	0
318	20250205	154300	4652525900	29400	29400	29400	29400	0
319	20250205	154200	4652525900	29400	29400	29400	29400	0
320	20250205	154100	4652525900	29400	29400	29400	29400	0
321	20250205	154000	4652525900	29400	29400	29400	29400	0
322	20250205	153900	4652525900	29400	29400	29400	29400	0
323	20250205	153800	4652525900	29400	29400	29400	29400	0
324	20250205	153700	4652525900	29400	29400	29400	29400	0
325	20250205	153600	4652525900	29400	29400	29400	29400	0
326	20250205	153500	4652525900	29400	29400	29400	29400	0
327	20250205	153400	4652525900	29400	29400	29400	29400	0
328	20250205	153300	4652525900	29400	29400	29400	29400	0
329	20250205	153200	4652525900	29400	29400	29400	29400	0
330	20250205	153100	4652525900	29400	29400	29400	29400	0
331	20250205	153000	4652525900	29400	29400	29400	29400	5189
332	20250205	152900	4499969300	29400	29400	29400	29400	0
333	20250205	152800	4499969300	29400	29400	29400	29400	0
334	20250205	152700	4499969300	29400	29400	29400	29400	0
335	20250205	152600	4499969300	29400	29400	29400	29400	0
336	20250205	152500	4499969300	29400	29400	29400	29400	0
337	20250205	152400	4499969300	29400	29400	29400	29400	0
338	20250205	152300	4499969300	29400	29400	29400	29400	0
339	20250205	152200	4499969300	29400	29400	29400	29400	0
340	20250205	152100	4499969300	29400	29400	29400	29400	0
341	20250205	152000	4499969300	29400	29400	29400	29400	0
342	20250205	151900	4499969300	29400	29450	29450	29400	2227
343	20250205	151800	4434491500	29400	29400	29450	29400	3105
344	20250205	151700	4343198050	29450	29450	29450	29400	1300
345	20250205	151600	4304927550	29450	29500	29500	29450	837
346	20250205	151500	4280275600	29500	29450	29500	29450	612
347	20250205	151400	4262250100	29450	29450	29500	29450	332
348	20250205	151300	4252470250	29450	29450	29500	29450	243
349	20250205	151200	4245313800	29450	29450	29500	29450	248
350	20250205	151100	4238010150	29500	29500	29500	29450	660
351	20250205	151000	4218569400	29450	29500	29500	29450	236
352	20250205	150900	4211614050	29450	29450	29450	29450	145
353	20250205	150800	4207343800	29500	29500	29500	29450	107
354	20250205	150700	4204192050	29450	29450	29450	29450	214
355	20250205	150600	4197889750	29450	29450	29500	29450	563
356	20250205	150500	4181309350	29500	29500	29500	29450	231
357	20250205	150400	4174503750	29450	29500	29500	29450	550
358	20250205	150300	4158288350	29500	29500	29500	29450	465
359	20250205	150200	4144591750	29500	29450	29500	29450	224
360	20250205	150100	4137988850	29450	29450	29450	29450	669
361	20250205	150000	4118286800	29450	29500	29500	29450	104
362	20250205	145900	4115220600	29450	29500	29500	29450	127
363	20250205	145800	4111479950	29450	29450	29500	29450	285
364	20250205	145700	4103085700	29450	29450	29500	29450	282
365	20250205	145600	4094775750	29450	29550	29550	29450	97
366	20250205	145500	4091918750	29550	29500	29550	29450	640
367	20250205	145400	4073041300	29500	29500	29500	29500	82
368	20250205	145300	4070622300	29550	29500	29550	29500	493
369	20250205	145200	4056078600	29500	29500	29550	29500	498
370	20250205	145100	4041370100	29500	29500	29500	29500	154
371	20250205	145000	4036827100	29500	29500	29500	29500	425
372	20250205	144900	4024289600	29500	29450	29550	29450	1293
373	20250205	144800	3986157050	29500	29450	29500	29450	211
374	20250205	144700	3979936600	29450	29450	29500	29450	194
375	20250205	144600	3974221300	29450	29450	29450	29450	878
376	20250205	144500	3948364200	29450	29450	29450	29450	86
377	20250205	144400	3945831500	29450	29450	29500	29450	382
378	20250205	144300	3934581550	29450	29450	29450	29450	2106
379	20250205	144200	3872559850	29450	29500	29500	29450	49
380	20250205	144100	3871116500	29500	29500	29500	29450	146
381	20250205	144000	3866813350	29500	29500	29500	29500	350
382	20250205	143900	3856488350	29500	29500	29550	29500	372
383	20250205	143800	3845514000	29500	29500	29500	29500	332
384	20250205	143700	3835720000	29500	29500	29500	29500	357
385	20250205	143600	3825188500	29550	29450	29550	29450	720
386	20250205	143500	3803950550	29500	29500	29500	29450	46
387	20250205	143400	3802595750	29500	29450	29500	29450	83
388	20250205	143300	3800151250	29450	29500	29500	29450	93
389	20250205	143200	3797409650	29500	29500	29500	29450	41
390	20250205	143100	3796202000	29450	29450	29500	29450	261
391	20250205	143000	3788506550	29450	29450	29450	29450	59
392	20250205	142900	3786769000	29500	29450	29500	29450	208
393	20250205	142800	3780637450	29450	29500	29500	29450	160
394	20250205	142700	3775920450	29450	29500	29500	29450	204
395	20250205	142600	3769912400	29450	29450	29500	29450	644
396	20250205	142500	3750946200	29450	29500	29500	29450	148
397	20250205	142400	3746582250	29450	29450	29450	29450	76
398	20250205	142300	3744344050	29450	29450	29450	29450	130
399	20250205	142200	3740515550	29500	29500	29500	29500	127
400	20250205	142100	3736769050	29450	29450	29500	29450	157
401	20250205	142000	3732145350	29450	29500	29500	29450	244
402	20250205	141900	3724952750	29500	29500	29500	29450	369
403	20250205	141800	3714071900	29450	29500	29500	29450	262
404	20250205	141700	3706349350	29500	29500	29500	29450	250
405	20250205	141600	3698981000	29500	29500	29500	29450	813
406	20250205	141500	3674997650	29500	29550	29550	29500	115
407	20250205	141400	3671604850	29550	29500	29550	29500	141
408	20250205	141300	3667445250	29550	29500	29550	29500	67
409	20250205	141200	3665468700	29550	29550	29550	29500	85
410	20250205	141100	3662961050	29500	29500	29550	29500	131
411	20250205	141000	3659096500	29550	29550	29550	29500	83
412	20250205	140900	3656647850	29500	29500	29550	29500	748
413	20250205	140800	3634581800	29500	29500	29500	29500	65
414	20250205	140700	3632664300	29500	29500	29550	29500	107
415	20250205	140600	3629506300	29500	29550	29550	29500	58
416	20250205	140500	3627794500	29550	29550	29600	29550	499
417	20250205	140400	3613049000	29550	29550	29550	29550	350
418	20250205	140300	3602706500	29550	29550	29600	29550	69
419	20250205	140200	3600667450	29550	29550	29600	29550	327
420	20250205	140100	3591004550	29550	29550	29600	29550	587
421	20250205	140000	3573631400	29600	29550	29600	29550	32
422	20250205	135900	3572685750	29600	29550	29600	29550	50
423	20250205	135800	3571208150	29550	29550	29550	29550	45
424	20250205	135700	3569878400	29600	29550	29600	29500	44
425	20250205	135600	3568578250	29500	29550	29550	29500	747
426	20250205	135500	3546504750	29550	29500	29550	29500	33
427	20250205	135400	3545530900	29500	29500	29550	29500	31
428	20250205	135300	3544616300	29550	29500	29550	29500	130
429	20250205	135200	3540776900	29550	29550	29550	29500	280
430	20250205	135100	3532513200	29550	29500	29550	29500	274
431	20250205	135000	3524429350	29500	29500	29500	29450	1511
432	20250205	134900	3479855000	29500	29450	29500	29450	54
433	20250205	134800	3478263250	29500	29450	29500	29450	48
434	20250205	134700	3476849550	29450	29500	29500	29450	185
435	20250205	134600	3471393500	29500	29450	29500	29450	84
436	20250205	134500	3468917100	29500	29450	29500	29450	160
437	20250205	134400	3464200050	29500	29450	29500	29450	35
438	20250205	134300	3463168950	29500	29500	29500	29450	7
439	20250205	134200	3462962700	29450	29450	29500	29450	695
440	20250205	134100	3442494850	29500	29500	29500	29450	36
441	20250205	134000	3441434300	29500	29450	29500	29450	80
442	20250205	133900	3439077650	29450	29450	29450	29450	32
443	20250205	133800	3438135250	29450	29450	29450	29450	51
444	20250205	133700	3436633300	29450	29450	29450	29450	77
445	20250205	133600	3434365650	29500	29450	29500	29450	265
446	20250205	133500	3426551100	29500	29450	29500	29450	33
447	20250205	133400	3425579100	29450	29450	29450	29450	448
448	20250205	133300	3412385500	29450	29450	29500	29450	175
449	20250205	133200	3407224500	29450	29450	29450	29450	756
450	20250205	133100	3384960300	29500	29450	29500	29450	54
451	20250205	133000	3383368850	29450	29450	29450	29450	87
452	20250205	132900	3380806700	29500	29450	29500	29450	26
453	20250205	132800	3380040900	29450	29500	29500	29450	107
454	20250205	132700	3376886100	29450	29500	29500	29450	71
455	20250205	132600	3374794150	29450	29450	29500	29450	417
456	20250205	132500	3362513000	29450	29450	29450	29450	1648
457	20250205	132400	3313979400	29450	29450	29450	29450	9
458	20250205	132300	3313714350	29450	29450	29500	29450	39
459	20250205	132200	3312565700	29450	29450	29450	29450	103
460	20250205	132100	3309532350	29450	29450	29450	29450	51
461	20250205	132000	3308030400	29500	29450	29500	29450	160
462	20250205	131900	3303316100	29450	29500	29500	29450	133
463	20250205	131800	3299393900	29450	29500	29500	29450	710
464	20250205	131700	3278474350	29450	29450	29500	29450	124
465	20250205	131600	3274820200	29550	29500	29550	29500	1355
466	20250205	131500	3234847650	29500	29550	29550	29500	13
467	20250205	131400	3234463650	29550	29550	29550	29500	82
468	20250205	131300	3232041850	29550	29500	29550	29500	135
469	20250205	131200	3228054350	29500	29500	29550	29500	89
470	20250205	131100	3225428350	29500	29500	29550	29500	25
471	20250205	131000	3224690800	29500	29550	29550	29500	236
472	20250205	130900	3217720300	29500	29550	29550	29500	284
473	20250205	130800	3209329800	29500	29500	29550	29500	230
474	20250205	130700	3202538450	29550	29500	29550	29500	63
475	20250205	130600	3200679500	29500	29550	29550	29500	105
476	20250205	130500	3197577000	29550	29500	29550	29500	87
477	20250205	130400	3195009550	29500	29500	29500	29500	34
478	20250205	130300	3194006550	29550	29550	29600	29550	697
479	20250205	130200	3173409950	29550	29550	29550	29550	18
480	20250205	130100	3172878050	29600	29550	29600	29550	508
481	20250205	130000	3157851650	29550	29550	29600	29550	60
482	20250205	125900	3156078600	29550	29550	29600	29550	156
483	20250205	125800	3151463750	29600	29600	29600	29550	145
484	20250205	125700	3147174400	29550	29550	29550	29550	78
485	20250205	125600	3144869500	29600	29600	29600	29600	68
486	20250205	125500	3142856700	29600	29550	29600	29550	69
487	20250205	125400	3140814400	29550	29600	29600	29550	44
488	20250205	125300	3139513250	29600	29600	29600	29600	297
489	20250205	125200	3130722050	29600	29600	29600	29600	24
490	20250205	125100	3130011650	29600	29550	29600	29550	837
491	20250205	125000	3105238450	29550	29550	29550	29550	75
492	20250205	124900	3103022200	29550	29550	29550	29550	33
493	20250205	124800	3102047050	29550	29550	29550	29550	349
494	20250205	124700	3091734100	29600	29550	29600	29550	24
495	20250205	124600	3091024000	29550	29550	29550	29550	456
496	20250205	124500	3077549200	29550	29600	29600	29550	39
497	20250205	124400	3076396200	29600	29550	29600	29550	80
498	20250205	124300	3074031950	29550	29550	29550	29550	135
499	20250205	124200	3070042700	29600	29600	29600	29600	7
500	20250205	124100	3069835500	29600	29550	29600	29550	97
501	20250205	124000	3066968150	29550	29550	29550	29550	32
502	20250205	123900	3066022550	29550	29550	29550	29550	62
503	20250205	123800	3064190450	29550	29550	29550	29550	5
504	20250205	123700	3064042700	29550	29550	29550	29550	28
505	20250205	123600	3063215300	29550	29550	29550	29550	32
506	20250205	123500	3062269700	29550	29600	29600	29550	589
507	20250205	123400	3044836750	29600	29550	29600	29550	849
508	20250205	123300	3019746900	29600	29500	29600	29500	664
509	20250205	123200	3000125850	29500	29500	29550	29500	63
510	20250205	123100	2998266850	29500	29500	29500	29500	53
511	20250205	123000	2996703350	29500	29500	29550	29500	38
512	20250205	122900	2995582000	29500	29500	29500	29500	60
513	20250205	122800	2993812000	29450	29450	29450	29450	1
514	20250205	122700	2993782550	29450	29500	29500	29450	353
515	20250205	122600	2983369200	29500	29500	29500	29500	178
516	20250205	122500	2978118200	29500	29500	29500	29500	30
517	20250205	122400	2977233200	29500	29550	29550	29500	10
518	20250205	122300	2976937900	29500	29500	29500	29450	273
519	20250205	122200	2968884600	29500	29450	29500	29450	89
520	20250205	122100	2966260700	29450	29500	29500	29450	161
521	20250205	122000	2961517250	29450	29500	29500	29450	1261
522	20250205	121900	2924331800	29550	29500	29550	29500	114
523	20250205	121800	2920963500	29500	29550	29550	29500	26
524	20250205	121700	2920196400	29500	29500	29500	29500	115
525	20250205	121600	2916803900	29550	29550	29550	29550	1
526	20250205	121500	2916774350	29550	29500	29550	29500	342
527	20250205	121400	2906673250	29550	29500	29550	29500	104
528	20250205	121300	2903600250	29500	29550	29550	29500	682
529	20250205	121200	2883481000	29550	29550	29550	29500	238
530	20250205	121100	2876449800	29500	29500	29500	29500	30
531	20250205	121000	2875564800	29500	29500	29550	29500	8
532	20250205	120900	2875328650	29500	29500	29550	29500	74
533	20250205	120800	2873145500	29500	29500	29550	29500	60
534	20250205	120700	2871375250	29550	29500	29550	29500	34
535	20250205	120600	2870372100	29550	29500	29550	29500	32
536	20250205	120500	2869428000	29500	29550	29550	29500	34
537	20250205	120400	2868424950	29500	29500	29500	29500	40
538	20250205	120300	2867244950	29500	29500	29550	29500	1047
539	20250205	120200	2836358150	29550	29600	29600	29550	48
540	20250205	120100	2834939700	29500	29550	29550	29500	43
541	20250205	120000	2833669300	29500	29500	29500	29500	1
542	20250205	115900	2833639800	29500	29500	29550	29500	239
543	20250205	115800	2826579250	29500	29550	29550	29500	315
544	20250205	115700	2817271150	29550	29550	29550	29500	151
545	20250205	115600	2812809250	29550	29550	29550	29550	14
546	20250205	115500	2812395550	29550	29600	29600	29550	144
547	20250205	115400	2808138100	29600	29600	29600	29550	50
548	20250205	115300	2806660250	29600	29550	29600	29550	39
549	20250205	115200	2805507600	29550	29550	29550	29550	59
550	20250205	115100	2803764150	29550	29550	29550	29550	169
551	20250205	115000	2798770200	29500	29550	29550	29500	67
552	20250205	114900	2796790600	29550	29550	29550	29550	72
553	20250205	114800	2794663000	29600	29550	29600	29500	97
554	20250205	114700	2791795300	29550	29550	29550	29550	110
555	20250205	114600	2788544800	29550	29550	29550	29550	42
556	20250205	114500	2787303700	29600	29600	29600	29550	32
557	20250205	114400	2786357950	29550	29500	29550	29500	1447
558	20250205	114300	2743600850	29500	29500	29550	29500	269
559	20250205	114200	2735660350	29500	29500	29500	29500	16
560	20250205	114100	2735188350	29500	29550	29550	29500	259
561	20250205	114000	2727536250	29500	29600	29600	29500	69
562	20250205	113900	2725496650	29550	29550	29550	29550	322
563	20250205	113800	2715981550	29550	29550	29550	29550	529
564	20250205	113700	2700349600	29550	29550	29600	29550	116
565	20250205	113600	2696917500	29550	29600	29600	29550	57
566	20250205	113500	2695231750	29550	29550	29600	29550	77
567	20250205	113400	2692954750	29550	29550	29600	29550	248
568	20250205	113300	2685621350	29550	29550	29550	29550	88
569	20250205	113200	2683020950	29550	29550	29600	29550	6
570	20250205	113100	2682843600	29550	29600	29600	29550	29
571	20250205	113000	2681986500	29550	29600	29600	29550	61
572	20250205	112900	2680182300	29600	29550	29600	29550	153
573	20250205	112800	2675655050	29600	29600	29600	29600	103
574	20250205	112700	2672606250	29550	29550	29600	29550	309
575	20250205	112600	2663462800	29550	29600	29600	29550	150
576	20250205	112500	2659025150	29600	29600	29600	29550	43
577	20250205	112400	2657753500	29550	29550	29550	29550	64
578	20250205	112300	2655862300	29550	29550	29550	29550	139
579	20250205	112200	2651754850	29550	29600	29600	29550	132
580	20250205	112100	2647849000	29550	29600	29600	29550	53
581	20250205	112000	2646281750	29600	29500	29600	29500	534
582	20250205	111900	2630504450	29550	29500	29550	29500	99
583	20250205	111800	2627583750	29550	29500	29550	29500	62
584	20250205	111700	2625751850	29550	29550	29550	29500	476
585	20250205	111600	2611689250	29550	29550	29550	29550	38
586	20250205	111500	2610566350	29550	29500	29550	29500	223
587	20250205	111400	2603978250	29500	29500	29500	29500	5
588	20250205	111300	2603830750	29550	29550	29550	29500	184
589	20250205	111200	2598393650	29500	29500	29500	29500	259
590	20250205	111100	2590753150	29500	29500	29500	29500	1307
591	20250205	111000	2552196650	29550	29550	29600	29550	1809
592	20250205	110900	2498737450	29550	29550	29550	29550	14
593	20250205	110800	2498323750	29550	29600	29600	29550	54
594	20250205	110700	2496726750	29600	29600	29600	29550	309
595	20250205	110600	2487581800	29600	29600	29600	29600	570
596	20250205	110500	2470709800	29550	29600	29600	29550	1023
597	20250205	110400	2440459150	29600	29600	29600	29550	776
598	20250205	110300	2417512050	29600	29600	29600	29600	33
599	20250205	110200	2416535250	29550	29650	29650	29550	236
600	20250205	110100	2409553400	29650	29600	29650	29550	1967
601	20250205	110000	2351341350	29600	29600	29650	29600	20
602	20250205	105900	2350748500	29650	29600	29650	29600	104
603	20250205	105800	2347668600	29600	29650	29650	29600	122
604	20250205	105700	2344052900	29650	29650	29650	29600	202
605	20250205	105600	2338066700	29600	29600	29650	29600	769
606	20250205	105500	2315267400	29650	29650	29650	29650	845
607	20250205	105400	2290213150	29600	29650	29650	29600	47
608	20250205	105300	2288821200	29650	29600	29650	29600	491
609	20250205	105200	2274264850	29650	29650	29650	29600	104
610	20250205	105100	2271185800	29650	29650	29650	29650	27
611	20250205	105000	2270385250	29650	29650	29650	29600	597
612	20250205	104900	2252685450	29700	29700	29700	29650	1014
613	20250205	104800	2222571100	29650	29600	29650	29600	827
614	20250205	104700	2198051800	29600	29650	29700	29600	525
615	20250205	104600	2182485450	29650	29600	29650	29600	522
616	20250205	104500	2167008400	29600	29650	29650	29600	178
617	20250205	104400	2161732400	29650	29650	29650	29600	361
618	20250205	104300	2151030100	29650	29650	29650	29600	1533
619	20250205	104200	2105578050	29650	29600	29650	29600	161
620	20250205	104100	2100809800	29600	29650	29650	29600	201
621	20250205	104000	2094852750	29650	29650	29650	29600	2160
622	20250205	103900	2030810000	29650	29650	29650	29600	187
623	20250205	103800	2025267100	29650	29650	29650	29650	1041
624	20250205	103700	1994401450	29700	29650	29700	29650	172
625	20250205	103600	1989301450	29600	29650	29650	29600	186
626	20250205	103500	1983787950	29650	29650	29650	29600	1307
627	20250205	103400	1945052400	29700	29700	29700	29650	436
628	20250205	103300	1932104400	29700	29700	29700	29650	491
629	20250205	103200	1917522950	29650	29650	29650	29650	0
630	20250205	103100	1917522950	29650	29750	29800	29650	1515
631	20250205	103000	1872497100	29800	29750	29800	29750	127
632	20250205	102900	1868713800	29750	29750	29800	29750	458
633	20250205	102800	1855078300	29750	29700	29800	29700	793
634	20250205	102700	1831487250	29750	29750	29750	29750	1595
635	20250205	102600	1784036000	29700	29700	29700	29700	171
636	20250205	102500	1778957300	29750	29750	29750	29700	1009
637	20250205	102400	1748988600	29700	29700	29700	29700	823
638	20250205	102300	1724545500	29700	29700	29700	29700	805
639	20250205	102200	1700637000	29700	29750	29800	29700	927
640	20250205	102100	1673067750	29750	29750	29800	29750	1184
641	20250205	102000	1637839250	29750	29750	29800	29700	223
642	20250205	101900	1631204500	29750	29750	29800	29750	1184
643	20250205	101800	1595978700	29750	29750	29800	29750	311
644	20250205	101700	1586725300	29750	29800	29800	29750	95
645	20250205	101600	1583896400	29800	29800	29850	29750	327
646	20250205	101500	1574141850	29850	29750	29850	29750	2141
647	20250205	101400	1510354900	29800	29800	29800	29800	477
648	20250205	101300	1496140300	29800	29800	29850	29750	540
649	20250205	101200	1480049800	29800	29750	29850	29750	1840
650	20250205	101100	1425219300	29750	29750	29800	29750	876
651	20250205	101000	1399158200	29750	29750	29750	29700	332
652	20250205	100900	1389287350	29750	29750	29750	29750	12
653	20250205	100800	1388930350	29700	29700	29700	29700	206
654	20250205	100700	1382812150	29650	29700	29800	29650	798
655	20250205	100600	1359108800	29700	29750	29800	29700	862
656	20250205	100500	1333463650	29750	29750	29800	29700	1365
657	20250205	100400	1292853250	29750	29700	29800	29700	1726
658	20250205	100300	1241508100	29700	29750	29750	29700	1392
659	20250205	100200	1200165450	29750	29700	29750	29700	603
660	20250205	100100	1182234350	29750	29650	29750	29650	4931
661	20250205	100000	1035796350	29650	29650	29650	29650	230
662	20250205	095900	1028976850	29600	29600	29600	29600	104
663	20250205	095800	1025898450	29650	29600	29650	29600	160
664	20250205	095700	1021157900	29600	29650	29650	29600	37
665	20250205	095600	1020061200	29650	29650	29650	29650	128
666	20250205	095500	1016266000	29650	29650	29650	29600	187
667	20250205	095400	1010723950	29650	29650	29650	29600	1863
668	20250205	095300	955486050	29600	29600	29600	29600	1
669	20250205	095200	955456450	29600	29650	29650	29600	1157
670	20250205	095100	921197500	29600	29600	29700	29600	2025
671	20250205	095000	861182150	29600	29550	29600	29550	201
672	20250205	094900	855242450	29500	29550	29550	29500	253
673	20250205	094800	847778400	29550	29550	29550	29550	46
674	20250205	094700	846419100	29550	29550	29550	29500	280
675	20250205	094600	838145150	29550	29600	29600	29500	134
676	20250205	094500	834182850	29600	29600	29650	29500	960
677	20250205	094400	805782900	29600	29550	29600	29500	304
678	20250205	094300	796786500	29600	29550	29600	29500	233
679	20250205	094200	789899650	29600	29500	29600	29450	868
680	20250205	094100	764261100	29500	29500	29550	29500	72
681	20250205	094000	762136100	29500	29500	29500	29500	158
682	20250205	093900	757475100	29500	29450	29500	29450	75
683	20250205	093800	755265100	29450	29450	29450	29450	81
684	20250205	093700	752879650	29450	29450	29450	29450	1030
685	20250205	093600	722546150	29450	29450	29450	29450	2
686	20250205	093500	722487250	29500	29450	29500	29450	665
687	20250205	093400	702902850	29450	29450	29450	29450	68
688	20250205	093300	700900250	29450	29500	29500	29450	118
689	20250205	093200	697419350	29450	29450	29450	29450	0
690	20250205	093100	697419350	29450	29450	29450	29450	69
691	20250205	093000	695387300	29450	29450	29450	29400	40
692	20250205	092900	694209450	29450	29500	29500	29450	595
693	20250205	092800	676684400	29500	29500	29500	29500	711
694	20250205	092700	655709900	29500	29500	29550	29500	185
695	20250205	092600	650251900	29500	29500	29550	29500	137
696	20250205	092500	646208650	29550	29500	29550	29500	1833
697	20250205	092400	592050550	29500	29500	29550	29500	509
698	20250205	092300	577033400	29500	29450	29500	29450	2908
699	20250205	092200	491326300	29400	29350	29400	29350	598
700	20250205	092100	473746600	29350	29350	29350	29350	60
701	20250205	092000	471985600	29350	29400	29400	29350	266
702	20250205	091900	464178400	29400	29400	29400	29400	140
703	20250205	091800	460062400	29450	29400	29450	29300	731
704	20250205	091700	438604850	29350	29400	29400	29350	629
705	20250205	091600	420120950	29400	29400	29400	29400	48
706	20250205	091500	418709750	29350	29300	29350	29300	188
707	20250205	091400	413195000	29300	29250	29300	29250	77
708	20250205	091300	410940700	29300	29350	29350	29300	239
709	20250205	091200	403936850	29300	29300	29300	29250	1229
710	20250205	091100	367931950	29350	29400	29400	29300	960
711	20250205	091000	339758250	29350	29350	29400	29350	78
712	20250205	090900	337468200	29400	29400	29400	29350	129
713	20250205	090800	333675700	29400	29400	29400	29350	494
714	20250205	090700	319152200	29400	29450	29450	29350	506
715	20250205	090600	304258950	29450	29250	29450	29200	1731
716	20250205	090500	253612300	29250	29300	29300	29250	1686
717	20250205	090400	204214600	29300	29400	29400	29300	2260
718	20250205	090300	137976850	29350	29500	29500	29350	1020
719	20250205	090200	108001700	29500	29450	29550	29450	685
720	20250205	090100	87806750	29550	29500	29550	29450	2051
721	20250205	090000	27325850	29500	29500	29550	29450	926