KissMeData/013030/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	185900	3169997800	29300	29300	29300	29300	1760
3	20250204	185800	3169997800	29300	29300	29300	29300	0
4	20250204	185700	3169997800	29300	29300	29300	29300	0
5	20250204	185600	3169997800	29300	29300	29300	29300	0
6	20250204	185500	3169997800	29300	29300	29300	29300	0
7	20250204	185400	3169997800	29300	29300	29300	29300	0
8	20250204	185300	3169997800	29300	29300	29300	29300	0
9	20250204	185200	3169997800	29300	29300	29300	29300	0
10	20250204	185100	3169997800	29300	29300	29300	29300	0
11	20250204	185000	3169997800	29300	29300	29300	29300	0
12	20250204	184900	3169997800	29300	29300	29300	29300	0
13	20250204	184800	3169997800	29300	29300	29300	29300	0
14	20250204	184700	3169997800	29300	29300	29300	29300	0
15	20250204	184600	3169997800	29300	29300	29300	29300	0
16	20250204	184500	3169997800	29300	29300	29300	29300	0
17	20250204	184400	3169997800	29300	29300	29300	29300	0
18	20250204	184300	3169997800	29300	29300	29300	29300	0
19	20250204	184200	3169997800	29300	29300	29300	29300	0
20	20250204	184100	3169997800	29300	29300	29300	29300	0
21	20250204	184000	3169997800	29300	29300	29300	29300	0
22	20250204	183900	3169997800	29300	29300	29300	29300	0
23	20250204	183800	3169997800	29300	29300	29300	29300	0
24	20250204	183700	3169997800	29300	29300	29300	29300	0
25	20250204	183600	3169997800	29300	29300	29300	29300	0
26	20250204	183500	3169997800	29300	29300	29300	29300	0
27	20250204	183400	3169997800	29300	29300	29300	29300	0
28	20250204	183300	3169997800	29300	29300	29300	29300	0
29	20250204	183200	3169997800	29300	29300	29300	29300	0
30	20250204	183100	3169997800	29300	29300	29300	29300	0
31	20250204	183000	3169997800	29300	29300	29300	29300	0
32	20250204	182900	3169997800	29300	29300	29300	29300	1760
33	20250204	182800	3169997800	29300	29300	29300	29300	0
34	20250204	182700	3169997800	29300	29300	29300	29300	0
35	20250204	182600	3169997800	29300	29300	29300	29300	0
36	20250204	182500	3169997800	29300	29300	29300	29300	0
37	20250204	182400	3169997800	29300	29300	29300	29300	0
38	20250204	182300	3169997800	29300	29300	29300	29300	0
39	20250204	182200	3169997800	29300	29300	29300	29300	0
40	20250204	182100	3169997800	29300	29300	29300	29300	0
41	20250204	182000	3169997800	29300	29300	29300	29300	0
42	20250204	181900	3169997800	29300	29300	29300	29300	0
43	20250204	181800	3169997800	29300	29300	29300	29300	0
44	20250204	181700	3169997800	29300	29300	29300	29300	0
45	20250204	181600	3169997800	29300	29300	29300	29300	0
46	20250204	181500	3169997800	29300	29300	29300	29300	0
47	20250204	181400	3169997800	29300	29300	29300	29300	0
48	20250204	181300	3169997800	29300	29300	29300	29300	0
49	20250204	181200	3169997800	29300	29300	29300	29300	0
50	20250204	181100	3169997800	29300	29300	29300	29300	0
51	20250204	181000	3169997800	29300	29300	29300	29300	0
52	20250204	180900	3169997800	29300	29300	29300	29300	0
53	20250204	180800	3169997800	29300	29300	29300	29300	0
54	20250204	180700	3169997800	29300	29300	29300	29300	0
55	20250204	180600	3169997800	29300	29300	29300	29300	0
56	20250204	180500	3169997800	29300	29300	29300	29300	0
57	20250204	180400	3169997800	29300	29300	29300	29300	0
58	20250204	180300	3169997800	29300	29300	29300	29300	0
59	20250204	180200	3169997800	29300	29300	29300	29300	0
60	20250204	180100	3169997800	29300	29300	29300	29300	0
61	20250204	180000	3169997800	29300	29300	29300	29300	0
62	20250204	175900	3169997800	29300	29300	29300	29300	1760
63	20250204	175800	3169997800	29300	29300	29300	29300	0
64	20250204	175700	3169997800	29300	29300	29300	29300	0
65	20250204	175600	3169997800	29300	29300	29300	29300	0
66	20250204	175500	3169997800	29300	29300	29300	29300	0
67	20250204	175400	3169997800	29300	29300	29300	29300	0
68	20250204	175300	3169997800	29300	29300	29300	29300	0
69	20250204	175200	3169997800	29300	29300	29300	29300	0
70	20250204	175100	3169997800	29300	29300	29300	29300	0
71	20250204	175000	3169997800	29300	29300	29300	29300	0
72	20250204	174900	3169997800	29300	29300	29300	29300	0
73	20250204	174800	3169997800	29300	29300	29300	29300	0
74	20250204	174700	3169997800	29300	29300	29300	29300	0
75	20250204	174600	3169997800	29300	29300	29300	29300	0
76	20250204	174500	3169997800	29300	29300	29300	29300	0
77	20250204	174400	3169997800	29300	29300	29300	29300	0
78	20250204	174300	3169997800	29300	29300	29300	29300	0
79	20250204	174200	3169997800	29300	29300	29300	29300	0
80	20250204	174100	3169997800	29300	29300	29300	29300	0
81	20250204	174000	3169997800	29300	29300	29300	29300	0
82	20250204	173900	3169997800	29300	29300	29300	29300	0
83	20250204	173800	3169997800	29300	29300	29300	29300	0
84	20250204	173700	3169997800	29300	29300	29300	29300	0
85	20250204	173600	3169997800	29300	29300	29300	29300	0
86	20250204	173500	3169997800	29300	29300	29300	29300	0
87	20250204	173400	3169997800	29300	29300	29300	29300	0
88	20250204	173300	3169997800	29300	29300	29300	29300	0
89	20250204	173200	3169997800	29300	29300	29300	29300	0
90	20250204	173100	3169997800	29300	29300	29300	29300	0
91	20250204	173000	3169997800	29300	29300	29300	29300	0
92	20250204	172900	3169997800	29300	29300	29300	29300	1760
93	20250204	172800	3169997800	29300	29300	29300	29300	0
94	20250204	172700	3169997800	29300	29300	29300	29300	0
95	20250204	172600	3169997800	29300	29300	29300	29300	0
96	20250204	172500	3169997800	29300	29300	29300	29300	0
97	20250204	172400	3169997800	29300	29300	29300	29300	0
98	20250204	172300	3169997800	29300	29300	29300	29300	0
99	20250204	172200	3169997800	29300	29300	29300	29300	0
100	20250204	172100	3169997800	29300	29300	29300	29300	0
101	20250204	172000	3169997800	29300	29300	29300	29300	0
102	20250204	171900	3169997800	29300	29300	29300	29300	0
103	20250204	171800	3169997800	29300	29300	29300	29300	0
104	20250204	171700	3169997800	29300	29300	29300	29300	0
105	20250204	171600	3169997800	29300	29300	29300	29300	0
106	20250204	171500	3169997800	29300	29300	29300	29300	0
107	20250204	171400	3169997800	29300	29300	29300	29300	0
108	20250204	171300	3169997800	29300	29300	29300	29300	0
109	20250204	171200	3169997800	29300	29300	29300	29300	0
110	20250204	171100	3169997800	29300	29300	29300	29300	0
111	20250204	171000	3169997800	29300	29300	29300	29300	0
112	20250204	170900	3169997800	29300	29300	29300	29300	0
113	20250204	170800	3169997800	29300	29300	29300	29300	0
114	20250204	170700	3169997800	29300	29300	29300	29300	0
115	20250204	170600	3169997800	29300	29300	29300	29300	0
116	20250204	170500	3169997800	29300	29300	29300	29300	0
117	20250204	170400	3169997800	29300	29300	29300	29300	0
118	20250204	170300	3169997800	29300	29300	29300	29300	0
119	20250204	170200	3169997800	29300	29300	29300	29300	0
120	20250204	170100	3169997800	29300	29300	29300	29300	0
121	20250204	170000	3169997800	29300	29300	29300	29300	0
122	20250204	165900	3169997800	29300	29300	29300	29300	1760
123	20250204	165800	3169997800	29300	29300	29300	29300	0
124	20250204	165700	3169997800	29300	29300	29300	29300	0
125	20250204	165600	3169997800	29300	29300	29300	29300	0
126	20250204	165500	3169997800	29300	29300	29300	29300	0
127	20250204	165400	3169997800	29300	29300	29300	29300	0
128	20250204	165300	3169997800	29300	29300	29300	29300	0
129	20250204	165200	3169997800	29300	29300	29300	29300	0
130	20250204	165100	3169997800	29300	29300	29300	29300	0
131	20250204	165000	3169997800	29300	29300	29300	29300	0
132	20250204	164900	3169997800	29300	29300	29300	29300	0
133	20250204	164800	3169997800	29300	29300	29300	29300	0
134	20250204	164700	3169997800	29300	29300	29300	29300	0
135	20250204	164600	3169997800	29300	29300	29300	29300	0
136	20250204	164500	3169997800	29300	29300	29300	29300	0
137	20250204	164400	3169997800	29300	29300	29300	29300	0
138	20250204	164300	3169997800	29300	29300	29300	29300	0
139	20250204	164200	3169997800	29300	29300	29300	29300	0
140	20250204	164100	3169997800	29300	29300	29300	29300	0
141	20250204	164000	3169997800	29300	29300	29300	29300	0
142	20250204	163900	3169997800	29300	29300	29300	29300	0
143	20250204	163800	3169997800	29300	29300	29300	29300	0
144	20250204	163700	3169997800	29300	29300	29300	29300	0
145	20250204	163600	3169997800	29300	29300	29300	29300	0
146	20250204	163500	3169997800	29300	29300	29300	29300	0
147	20250204	163400	3169997800	29300	29300	29300	29300	0
148	20250204	163300	3169997800	29300	29300	29300	29300	0
149	20250204	163200	3169997800	29300	29300	29300	29300	0
150	20250204	163100	3169997800	29300	29300	29300	29300	0
151	20250204	163000	3169997800	29300	29300	29300	29300	0
152	20250204	162900	3169997800	29300	29300	29300	29300	1760
153	20250204	162800	3169997800	29300	29300	29300	29300	0
154	20250204	162700	3169997800	29300	29300	29300	29300	0
155	20250204	162600	3169997800	29300	29300	29300	29300	0
156	20250204	162500	3169997800	29300	29300	29300	29300	0
157	20250204	162400	3169997800	29300	29300	29300	29300	0
158	20250204	162300	3169997800	29300	29300	29300	29300	0
159	20250204	162200	3169997800	29300	29300	29300	29300	0
160	20250204	162100	3169997800	29300	29300	29300	29300	0
161	20250204	162000	3169997800	29300	29300	29300	29300	0
162	20250204	161900	3169997800	29300	29300	29300	29300	0
163	20250204	161800	3169997800	29300	29300	29300	29300	0
164	20250204	161700	3169997800	29300	29300	29300	29300	0
165	20250204	161600	3169997800	29300	29300	29300	29300	0
166	20250204	161500	3169997800	29300	29300	29300	29300	0
167	20250204	161400	3169997800	29300	29300	29300	29300	0
168	20250204	161300	3169997800	29300	29300	29300	29300	0
169	20250204	161200	3169997800	29300	29300	29300	29300	0
170	20250204	161100	3169997800	29300	29300	29300	29300	0
171	20250204	161000	3169997800	29300	29300	29300	29300	0
172	20250204	160900	3169997800	29300	29300	29300	29300	0
173	20250204	160800	3169997800	29300	29300	29300	29300	0
174	20250204	160700	3169997800	29300	29300	29300	29300	0
175	20250204	160600	3169997800	29300	29300	29300	29300	0
176	20250204	160500	3169997800	29300	29300	29300	29300	0
177	20250204	160400	3169997800	29300	29300	29300	29300	0
178	20250204	160300	3169997800	29300	29300	29300	29300	0
179	20250204	160200	3169997800	29300	29300	29300	29300	0
180	20250204	160100	3169997800	29300	29300	29300	29300	0
181	20250204	160000	3169997800	29300	29300	29300	29300	0
182	20250204	155900	3169997800	29300	29300	29300	29300	1760
183	20250204	155800	3169997800	29300	29300	29300	29300	0
184	20250204	155700	3169997800	29300	29300	29300	29300	0
185	20250204	155600	3169997800	29300	29300	29300	29300	0
186	20250204	155500	3169997800	29300	29300	29300	29300	0
187	20250204	155400	3169997800	29300	29300	29300	29300	0
188	20250204	155300	3169997800	29300	29300	29300	29300	0
189	20250204	155200	3169997800	29300	29300	29300	29300	0
190	20250204	155100	3169997800	29300	29300	29300	29300	0
191	20250204	155000	3169997800	29300	29300	29300	29300	0
192	20250204	154900	3169997800	29300	29300	29300	29300	0
193	20250204	154800	3169997800	29300	29300	29300	29300	0
194	20250204	154700	3169997800	29300	29300	29300	29300	0
195	20250204	154600	3169997800	29300	29300	29300	29300	0
196	20250204	154500	3169997800	29300	29300	29300	29300	0
197	20250204	154400	3169997800	29300	29300	29300	29300	0
198	20250204	154300	3169997800	29300	29300	29300	29300	0
199	20250204	154200	3169997800	29300	29300	29300	29300	0
200	20250204	154100	3169997800	29300	29300	29300	29300	0
201	20250204	154000	3169997800	29300	29300	29300	29300	0
202	20250204	153900	3169997800	29300	29300	29300	29300	0
203	20250204	153800	3169997800	29300	29300	29300	29300	0
204	20250204	153700	3169997800	29300	29300	29300	29300	0
205	20250204	153600	3169997800	29300	29300	29300	29300	0
206	20250204	153500	3169997800	29300	29300	29300	29300	0
207	20250204	153400	3169997800	29300	29300	29300	29300	0
208	20250204	153300	3169997800	29300	29300	29300	29300	0
209	20250204	153200	3169997800	29300	29300	29300	29300	0
210	20250204	153100	3169997800	29300	29300	29300	29300	0
211	20250204	153000	3169997800	29300	29300	29300	29300	1760
212	20250204	152900	3118429800	29200	29200	29200	29200	0
213	20250204	152800	3118429800	29200	29200	29200	29200	0
214	20250204	152700	3118429800	29200	29200	29200	29200	0
215	20250204	152600	3118429800	29200	29200	29200	29200	0
216	20250204	152500	3118429800	29200	29200	29200	29200	0
217	20250204	152400	3118429800	29200	29200	29200	29200	0
218	20250204	152300	3118429800	29200	29200	29200	29200	0
219	20250204	152200	3118429800	29200	29200	29200	29200	0
220	20250204	152100	3118429800	29200	29200	29200	29200	0
221	20250204	152000	3118429800	29200	29200	29200	29200	0
222	20250204	151900	3118429800	29200	29150	29200	29150	36
223	20250204	151800	3117379100	29200	29250	29250	29150	147
224	20250204	151700	3113086000	29250	29200	29250	29200	19
225	20250204	151600	3112530400	29200	29200	29200	29200	14
226	20250204	151500	3112121600	29200	29250	29250	29200	199
227	20250204	151400	3106309800	29250	29250	29250	29250	44
228	20250204	151300	3105022800	29250	29300	29300	29250	60
229	20250204	151200	3103266400	29300	29250	29300	29250	283
230	20250204	151100	3094988100	29250	29300	29300	29200	336
231	20250204	151000	3085159700	29300	29250	29300	29250	201
232	20250204	150900	3079277900	29300	29300	29300	29250	140
233	20250204	150800	3075176400	29300	29250	29300	29200	349
234	20250204	150700	3064967400	29250	29250	29250	29250	540
235	20250204	150600	3049172400	29250	29250	29250	29250	149
236	20250204	150500	3044814150	29250	29250	29250	29200	43
237	20250204	150400	3043556600	29250	29250	29250	29200	716
238	20250204	150300	3022632200	29250	29250	29300	29200	266
239	20250204	150200	3014851050	29250	29200	29250	29200	103
240	20250204	150100	3011841500	29200	29200	29200	29200	228
241	20250204	150000	3005183900	29200	29150	29200	29150	118
242	20250204	145900	3001739850	29200	29100	29250	29100	363
243	20250204	145800	2991142150	29150	29150	29150	29100	61
244	20250204	145700	2989364050	29150	29200	29200	29150	544
245	20250204	145600	2973488100	29250	29300	29300	29200	323
246	20250204	145500	2964043300	29300	29250	29300	29250	54
247	20250204	145400	2962461200	29300	29350	29350	29250	138
248	20250204	145300	2958417250	29350	29350	29350	29300	813
249	20250204	145200	2934567800	29350	29350	29350	29300	299
250	20250204	145100	2925801800	29300	29350	29350	29300	68
251	20250204	145000	2923806250	29300	29350	29350	29300	205
252	20250204	144900	2917790950	29300	29300	29300	29250	171
253	20250204	144800	2912781500	29250	29300	29300	29250	20
254	20250204	144700	2912196000	29250	29250	29300	29250	526
255	20250204	144600	2896809600	29250	29300	29300	29250	13
256	20250204	144500	2896428800	29300	29250	29350	29250	101
257	20250204	144400	2893473250	29350	29400	29400	29250	476
258	20250204	144300	2879518400	29400	29350	29450	29350	2174
259	20250204	144200	2815602600	29350	29350	29450	29350	184
260	20250204	144100	2810199250	29300	29300	29350	29250	598
261	20250204	144000	2792677500	29350	29350	29450	29350	74
262	20250204	143900	2790504350	29350	29450	29500	29350	549
263	20250204	143800	2774363450	29500	29550	29550	29450	726
264	20250204	143700	2752954950	29500	29500	29600	29400	545
265	20250204	143600	2736868300	29650	29450	29650	29400	2035
266	20250204	143500	2676778700	29450	29400	29450	29350	594
267	20250204	143400	2659339600	29450	29400	29450	29400	1244
268	20250204	143300	2622712100	29400	29400	29450	29350	1514
269	20250204	143200	2578175250	29350	29350	29450	29350	597
270	20250204	143100	2560642100	29400	29300	29400	29250	2139
271	20250204	143000	2497893500	29400	29300	29450	29200	2100
272	20250204	142900	2436232300	29300	29150	29400	29150	2020
273	20250204	142800	2377101150	29100	29150	29150	29100	525
274	20250204	142700	2361805150	29150	28950	29150	28950	795
275	20250204	142600	2338683850	28950	28950	29000	28900	172
276	20250204	142500	2333700050	28900	28900	28950	28900	192
277	20250204	142400	2328150300	28850	28850	28900	28850	132
278	20250204	142300	2324340950	28850	28800	28850	28800	28
279	20250204	142200	2323533800	28800	28850	28850	28750	382
280	20250204	142100	2312533050	28850	28800	28850	28800	86
281	20250204	142000	2310055650	28750	28750	28800	28700	135
282	20250204	141900	2306174450	28700	28700	28800	28700	58
283	20250204	141800	2304507100	28800	28800	28800	28750	319
284	20250204	141700	2295335700	28800	28800	28800	28700	152
285	20250204	141600	2290964650	28750	28800	28850	28750	825
286	20250204	141500	2267224950	28800	28800	28850	28800	138
287	20250204	141400	2263250050	28800	28900	28900	28800	3049
288	20250204	141300	2175424600	28900	28850	28900	28850	72
289	20250204	141200	2173346900	28850	28850	28850	28800	83
290	20250204	141100	2170954250	28850	28900	28900	28850	59
291	20250204	141000	2169251500	28850	28850	28850	28800	290
292	20250204	140900	2160887300	28850	28900	28900	28850	318
293	20250204	140800	2151712100	28900	28850	28900	28850	55
294	20250204	140700	2150124600	28850	28850	28850	28800	418
295	20250204	140600	2138067900	28950	28950	28950	28900	414
296	20250204	140500	2126101700	28900	28900	28950	28900	32
297	20250204	140400	2125176250	28900	28900	28950	28900	82
298	20250204	140300	2122805650	28950	28950	29000	28900	127
299	20250204	140200	2119133950	28950	28950	28950	28900	126
300	20250204	140100	2115486350	29000	29000	29000	28950	60
301	20250204	140000	2113748200	29000	28950	29000	28950	50
302	20250204	135900	2112300100	28950	29050	29050	28950	31
303	20250204	135800	2111401150	28950	28950	29050	28950	384
304	20250204	135700	2100274600	28950	29000	29000	28950	205
305	20250204	135600	2094337200	29000	29050	29050	28950	282
306	20250204	135500	2086159200	29050	28950	29050	28950	54
307	20250204	135400	2084590750	29050	28950	29050	28950	132
308	20250204	135300	2080764000	29000	29000	29050	29000	24
309	20250204	135200	2080067350	29000	29000	29050	28950	146
310	20250204	135100	2075833200	28950	29000	29050	28950	177
311	20250204	135000	2070700350	29050	29000	29050	29000	22
312	20250204	134900	2070061350	29050	29000	29050	29000	534
313	20250204	134800	2054573400	29000	29050	29050	28950	143
314	20250204	134700	2050428400	28950	29000	29050	28950	50
315	20250204	134600	2048978750	29000	29000	29050	29000	19
316	20250204	134500	2048427600	29000	29050	29050	28950	126
317	20250204	134400	2044773800	29050	29100	29100	29050	106
318	20250204	134300	2041693800	29100	29000	29100	29000	196
319	20250204	134200	2035997900	29100	28950	29100	28950	1133
320	20250204	134100	2003105700	29000	28950	29000	28950	206
321	20250204	134000	1997141350	28950	28950	28950	28900	75
322	20250204	133900	1994970200	28900	28950	29000	28900	99
323	20250204	133800	1992105450	28950	28900	28950	28900	80
324	20250204	133700	1989789650	28950	28900	28950	28900	73
325	20250204	133600	1987677050	28900	28950	28950	28900	99
326	20250204	133500	1984814450	28900	28950	28950	28900	33
327	20250204	133400	1983859450	28950	28950	28950	28900	108
328	20250204	133300	1980736750	28950	28900	28950	28900	105
329	20250204	133200	1977699100	28950	28900	28950	28900	169
330	20250204	133100	1972814250	28900	28900	28950	28900	85
331	20250204	133000	1970357250	28900	28900	28950	28900	74
332	20250204	132900	1968217850	28950	28900	28950	28900	837
333	20250204	132800	1944027950	28900	28950	28950	28900	43
334	20250204	132700	1942784650	28950	28850	28950	28850	39
335	20250204	132600	1941657700	28900	28900	29000	28900	78
336	20250204	132500	1939401000	28900	28900	29000	28900	178
337	20250204	132400	1934255300	28900	28950	28950	28850	217
338	20250204	132300	1927983500	28900	28950	29000	28900	261
339	20250204	132200	1920434500	29000	28950	29000	28950	27
340	20250204	132100	1919652200	28950	29000	29000	28950	46
341	20250204	132000	1918319900	29000	29050	29050	28950	450
342	20250204	131900	1905268100	29100	29150	29150	29050	221
343	20250204	131800	1898836650	29100	29100	29100	29050	179
344	20250204	131700	1893631450	29100	29100	29150	29050	281
345	20250204	131600	1885458000	29100	29100	29150	29100	91
346	20250204	131500	1882807150	29150	29150	29200	29150	82
347	20250204	131400	1880416350	29200	29150	29200	29150	216
348	20250204	131300	1874119750	29200	29150	29200	29150	748
349	20250204	131200	1852289200	29200	29100	29200	29100	204
350	20250204	131100	1846342550	29100	29150	29150	29100	109
351	20250204	131000	1843169350	29150	29200	29200	29100	958
352	20250204	130900	1815238300	29150	29100	29200	29100	432
353	20250204	130800	1802646150	29150	28950	29150	28950	2132
354	20250204	130700	1740697300	28950	29000	29000	28950	26
355	20250204	130600	1739943500	29050	29000	29050	29000	42
356	20250204	130500	1738724750	29000	29000	29000	28950	499
357	20250204	130400	1724264750	29000	29000	29050	28950	309
358	20250204	130300	1715303250	29050	29000	29050	28950	419
359	20250204	130200	1703151050	29000	28900	29050	28900	243
360	20250204	130100	1696103000	29000	28950	29000	28850	1156
361	20250204	130000	1662605900	28900	28950	28950	28850	190
362	20250204	125900	1657119750	28900	28950	28950	28850	129
363	20250204	125800	1653392500	28950	28950	28950	28950	23
364	20250204	125700	1652726650	28900	28950	28950	28900	14
365	20250204	125600	1652321450	28900	28950	28950	28900	109
366	20250204	125500	1649168650	28900	28950	29000	28900	506
367	20250204	125400	1634520700	28950	29000	29000	28950	150
368	20250204	125300	1630177350	29000	29000	29000	28950	116
369	20250204	125200	1626815500	29050	28950	29050	28950	510
370	20250204	125100	1612026500	29000	28950	29000	28950	67
371	20250204	125000	1610085750	28950	28950	29000	28950	158
372	20250204	124900	1605505750	28950	28950	29000	28950	560
373	20250204	124800	1589293150	28900	28950	28950	28850	925
374	20250204	124700	1562527350	28950	28900	28950	28850	521
375	20250204	124600	1547456650	28900	28750	28900	28750	2868
376	20250204	124500	1464860250	28750	28700	28750	28700	38
377	20250204	124400	1463768400	28750	28750	28750	28750	14
378	20250204	124300	1463365900	28700	28700	28750	28700	80
379	20250204	124200	1461069400	28700	28700	28700	28650	278
380	20250204	124100	1453097400	28650	28700	28700	28650	472
381	20250204	124000	1439556150	28700	28750	28750	28700	50
382	20250204	123900	1438120650	28750	28700	28750	28700	53
383	20250204	123800	1436598800	28700	28750	28750	28700	27
384	20250204	123700	1435823250	28750	28750	28750	28700	75
385	20250204	123600	1433669650	28700	28750	28750	28700	82
386	20250204	123500	1431315650	28700	28750	28750	28700	122
387	20250204	123400	1427813750	28750	28700	28750	28700	153
388	20250204	123300	1423421850	28700	28750	28750	28700	54
389	20250204	123200	1421871450	28750	28750	28750	28750	12
390	20250204	123100	1421526450	28700	28750	28750	28700	98
391	20250204	123000	1418712700	28700	28750	28750	28700	38
392	20250204	122900	1417621450	28750	28750	28750	28700	119
393	20250204	122800	1414205500	28750	28750	28800	28750	55
394	20250204	122700	1412623650	28750	28800	28800	28750	254
395	20250204	122600	1405312450	28800	28800	28800	28750	55
396	20250204	122500	1403730050	28800	28700	28800	28700	51
397	20250204	122400	1402263850	28750	28750	28750	28750	30
398	20250204	122300	1401401350	28750	28750	28750	28700	126
399	20250204	122200	1397780150	28800	28750	28800	28700	60
400	20250204	122100	1396053500	28750	28800	28800	28750	112
401	20250204	122000	1392830900	28750	28750	28750	28750	52
402	20250204	121900	1391335900	28750	28700	28750	28700	23
403	20250204	121800	1390675300	28750	28750	28750	28700	88
404	20250204	121700	1388149000	28750	28750	28750	28700	115
405	20250204	121600	1384843350	28750	28750	28750	28700	190
406	20250204	121500	1379382800	28750	28800	28800	28750	37
407	20250204	121400	1378318400	28750	28750	28750	28750	33
408	20250204	121300	1377369650	28750	28800	28800	28700	147
409	20250204	121200	1373142950	28800	28800	28800	28750	81
410	20250204	121100	1370811500	28800	28750	28800	28750	45
411	20250204	121000	1369517250	28800	28750	28800	28750	165
412	20250204	120900	1364772250	28750	28750	28800	28750	42
413	20250204	120800	1363564050	28750	28750	28750	28750	104
414	20250204	120700	1360574050	28750	28750	28750	28700	27
415	20250204	120600	1359798500	28750	28750	28750	28700	41
416	20250204	120500	1358621100	28750	28750	28800	28750	202
417	20250204	120400	1352813000	28750	28800	28800	28700	130
418	20250204	120300	1349075550	28750	28750	28800	28750	424
419	20250204	120200	1336884950	28750	28750	28750	28750	13
420	20250204	120100	1336511200	28700	28700	28750	28650	257
421	20250204	120000	1329135450	28650	28750	28750	28650	52
422	20250204	115900	1327643900	28750	28650	28750	28650	130
423	20250204	115800	1323913150	28700	28750	28750	28650	159
424	20250204	115700	1319350100	28750	28700	28750	28700	42
425	20250204	115600	1318144200	28750	28750	28750	28650	27
426	20250204	115500	1317369250	28750	28650	28750	28650	265
427	20250204	115400	1309756300	28750	28650	28750	28650	47
428	20250204	115300	1308407400	28650	28700	28700	28650	393
429	20250204	115200	1297132150	28700	28650	28700	28650	114
430	20250204	115100	1293865550	28700	28650	28700	28650	27
431	20250204	115000	1293091300	28650	28700	28700	28650	82
432	20250204	114900	1290741350	28700	28700	28700	28650	65
433	20250204	114800	1288878100	28700	28650	28700	28650	183
434	20250204	114700	1283634250	28650	28700	28700	28650	52
435	20250204	114600	1282143950	28700	28600	28700	28600	186
436	20250204	114500	1276815450	28550	28600	28650	28550	205
437	20250204	114400	1270957650	28600	28600	28600	28550	123
438	20250204	114300	1267442700	28650	28550	28650	28550	123
439	20250204	114200	1263925450	28600	28650	28650	28600	209
440	20250204	114100	1257947900	28600	28650	28650	28600	52
441	20250204	114000	1256460050	28600	28600	28650	28600	72
442	20250204	113900	1254400250	28600	28650	28650	28550	142
443	20250204	113800	1250343550	28600	28650	28650	28600	124
444	20250204	113700	1246796650	28650	28650	28650	28650	13
445	20250204	113600	1246424200	28650	28600	28650	28600	25
446	20250204	113500	1245708600	28650	28600	28650	28600	78
447	20250204	113400	1243477200	28650	28650	28650	28650	16
448	20250204	113300	1243018800	28650	28650	28650	28600	265
449	20250204	113200	1235433700	28650	28600	28650	28600	71
450	20250204	113100	1233402000	28650	28650	28650	28650	15
451	20250204	113000	1232972250	28600	28600	28650	28600	54
452	20250204	112900	1231427350	28650	28600	28650	28600	55
453	20250204	112800	1229853600	28650	28650	28650	28600	54
454	20250204	112700	1228308200	28650	28650	28650	28600	158
455	20250204	112600	1223788650	28650	28600	28650	28600	40
456	20250204	112500	1222644000	28650	28600	28650	28600	39
457	20250204	112400	1221527600	28650	28650	28650	28600	125
458	20250204	112300	1217946500	28700	28650	28700	28650	59
459	20250204	112200	1216255000	28650	28650	28700	28650	117
460	20250204	112100	1212902900	28600	28650	28650	28600	63
461	20250204	112000	1211099950	28600	28650	28650	28600	268
462	20250204	111900	1203427250	28650	28700	28700	28650	43
463	20250204	111800	1202194450	28700	28700	28700	28650	36
464	20250204	111700	1201161900	28650	28650	28700	28650	104
465	20250204	111600	1198182200	28700	28650	28700	28650	115
466	20250204	111500	1194886850	28650	28700	28700	28650	42
467	20250204	111400	1193682850	28700	28700	28700	28700	143
468	20250204	111300	1189578750	28700	28750	28750	28650	590
469	20250204	111200	1172646450	28750	28750	28750	28700	335
470	20250204	111100	1163015850	28750	28750	28750	28750	212
471	20250204	111000	1156920850	28750	28650	28750	28600	2249
472	20250204	110900	1092315400	28700	28650	28700	28650	219
473	20250204	110800	1086040550	28650	28650	28650	28600	128
474	20250204	110700	1082379100	28650	28600	28650	28600	289
475	20250204	110600	1074102900	28600	28600	28650	28600	640
476	20250204	110500	1055784850	28600	28500	28600	28500	1725
477	20250204	110400	1006525400	28500	28450	28500	28450	63
478	20250204	110300	1004732550	28500	28500	28500	28450	18
479	20250204	110200	1004219800	28500	28450	28500	28450	521
480	20250204	110100	989396550	28400	28450	28450	28400	63
481	20250204	110000	987606850	28450	28400	28450	28400	137
482	20250204	105900	983715300	28450	28450	28450	28450	94
483	20250204	105800	981041000	28450	28450	28450	28450	358
484	20250204	105700	970855900	28450	28450	28500	28450	31
485	20250204	105600	969973800	28450	28450	28450	28450	231
486	20250204	105500	963401850	28450	28400	28450	28400	188
487	20250204	105400	958062450	28450	28400	28450	28400	16
488	20250204	105300	957607900	28400	28400	28400	28400	1
489	20250204	105200	957579500	28400	28350	28450	28350	471
490	20250204	105100	944220500	28400	28400	28400	28400	621
491	20250204	105000	926584100	28350	28350	28350	28350	22
492	20250204	104900	925960400	28350	28400	28400	28350	25
493	20250204	104800	925251050	28350	28350	28350	28350	61
494	20250204	104700	923521700	28400	28300	28400	28300	292
495	20250204	104600	915244050	28300	28350	28400	28300	735
496	20250204	104500	894407300	28350	28350	28350	28350	34
497	20250204	104400	893443400	28400	28350	28400	28350	45
498	20250204	104300	892167000	28400	28400	28400	28350	40
499	20250204	104200	891031850	28400	28400	28400	28400	17
500	20250204	104100	890549050	28450	28350	28450	28350	91
501	20250204	104000	887967800	28350	28450	28450	28350	156
502	20250204	103900	883537350	28400	28400	28400	28400	53
503	20250204	103800	882032150	28450	28450	28450	28400	17
504	20250204	103700	881549150	28400	28450	28450	28400	1524
505	20250204	103600	838193950	28500	28450	28500	28450	42
506	20250204	103500	836998950	28450	28450	28500	28450	52
507	20250204	103400	835519400	28450	28450	28450	28450	52
508	20250204	103300	834040000	28400	28400	28450	28400	120
509	20250204	103200	830631850	28400	28450	28450	28400	48
510	20250204	103100	829268450	28400	28400	28450	28400	131
511	20250204	103000	825547950	28450	28450	28500	28450	251
512	20250204	102900	818406850	28500	28500	28500	28500	101
513	20250204	102800	815528350	28500	28550	28550	28500	552
514	20250204	102700	799795150	28500	28500	28550	28500	62
515	20250204	102600	798028000	28550	28500	28550	28500	186
516	20250204	102500	792724000	28500	28550	28550	28500	386
517	20250204	102400	781703850	28550	28600	28600	28550	402
518	20250204	102300	770215900	28550	28600	28600	28550	252
519	20250204	102200	763018200	28600	28550	28600	28550	43
520	20250204	102100	761790400	28550	28500	28550	28500	183
521	20250204	102000	756566400	28500	28500	28550	28500	99
522	20250204	101900	753741800	28500	28550	28550	28500	34
523	20250204	101800	752772650	28550	28500	28550	28500	366
524	20250204	101700	742340400	28500	28550	28550	28500	94
525	20250204	101600	739658050	28550	28550	28550	28550	1014
526	20250204	101500	710708350	28500	28500	28500	28500	13
527	20250204	101400	710337850	28500	28550	28550	28500	96
528	20250204	101300	707601700	28550	28450	28550	28450	83
529	20250204	101200	705236400	28500	28500	28500	28450	193
530	20250204	101100	699742850	28500	28550	28550	28500	43
531	20250204	101000	698517150	28500	28500	28500	28500	125
532	20250204	100900	694954650	28500	28500	28500	28500	111
533	20250204	100800	691791150	28500	28550	28550	28500	96
534	20250204	100700	689050950	28500	28550	28550	28500	66
535	20250204	100600	687169450	28550	28500	28550	28500	30
536	20250204	100500	686314250	28500	28550	28550	28500	130
537	20250204	100400	682608450	28600	28600	28600	28550	39
538	20250204	100300	681493950	28500	28500	28600	28500	66
539	20250204	100200	679610750	28600	28650	28650	28550	1385
540	20250204	100100	640052950	28650	28600	28650	28550	319
541	20250204	100000	630930800	28500	28600	28600	28500	145
542	20250204	095900	626791050	28600	28650	28650	28550	625
543	20250204	095800	608910900	28650	28600	28700	28550	1113
544	20250204	095700	577040950	28550	28550	28550	28500	164
545	20250204	095600	572361200	28550	28500	28550	28500	52
546	20250204	095500	570877950	28550	28500	28550	28500	75
547	20250204	095400	568739800	28500	28550	28550	28500	98
548	20250204	095300	565944500	28550	28550	28550	28500	310
549	20250204	095200	557099450	28600	28550	28600	28550	50
550	20250204	095100	555671350	28500	28500	28500	28500	64
551	20250204	095000	553847350	28450	28500	28500	28450	55
552	20250204	094900	552281450	28450	28450	28500	28450	84
553	20250204	094800	549891050	28500	28500	28500	28450	78
554	20250204	094700	547669700	28500	28500	28500	28500	35
555	20250204	094600	546672200	28500	28500	28500	28500	16
556	20250204	094500	546216200	28500	28600	28650	28500	565
557	20250204	094400	530089950	28600	28600	28600	28550	275
558	20250204	094300	522226400	28600	28600	28600	28550	33
559	20250204	094200	521283300	28550	28500	28550	28500	235
560	20250204	094100	514574250	28500	28550	28550	28500	559
561	20250204	094000	498626100	28550	28450	28550	28450	548
562	20250204	093900	483023050	28450	28400	28450	28400	177
563	20250204	093800	477988750	28450	28400	28450	28400	14
564	20250204	093700	477591050	28400	28400	28400	28400	42
565	20250204	093600	476398250	28400	28350	28450	28350	282
566	20250204	093500	468390150	28350	28350	28350	28350	0
567	20250204	093400	468390150	28350	28350	28350	28350	166
568	20250204	093300	463684050	28350	28350	28350	28350	63
569	20250204	093200	461898000	28350	28350	28350	28350	285
570	20250204	093100	453818250	28350	28350	28350	28350	196
571	20250204	093000	448261650	28350	28350	28350	28350	443
572	20250204	092900	435702600	28350	28400	28400	28300	252
573	20250204	092800	428560250	28450	28400	28450	28400	67
574	20250204	092700	426657350	28400	28400	28400	28400	32
575	20250204	092600	425748550	28350	28300	28350	28300	1002
576	20250204	092500	397349100	28350	28300	28350	28300	579
577	20250204	092400	380963150	28300	28350	28350	28300	183
578	20250204	092300	375777000	28400	28350	28400	28350	57
579	20250204	092200	374158300	28350	28350	28350	28350	242
580	20250204	092100	367297600	28350	28400	28400	28350	94
581	20250204	092000	364628350	28450	28400	28550	28350	436
582	20250204	091900	352231800	28350	28350	28350	28350	79
583	20250204	091800	349992150	28350	28350	28350	28350	40
584	20250204	091700	348858150	28350	28350	28350	28350	476
585	20250204	091600	335363550	28300	28350	28350	28300	494
586	20250204	091500	321367200	28400	28350	28400	28300	411
587	20250204	091400	309702600	28350	28400	28450	28350	1203
588	20250204	091300	275541000	28350	28300	28350	28300	229
589	20250204	091200	269049100	28300	28300	28300	28300	402
590	20250204	091100	257672500	28350	28450	28450	28350	367
591	20250204	091000	247267450	28400	28400	28450	28350	416
592	20250204	090900	235454800	28400	28350	28400	28350	425
593	20250204	090800	223400900	28350	28400	28400	28350	859
594	20250204	090700	199015700	28400	28450	28450	28400	473
595	20250204	090600	185577500	28500	28400	28500	28400	247
596	20250204	090500	178556400	28400	28450	28450	28400	346
597	20250204	090400	168724900	28450	28550	28550	28450	109
598	20250204	090300	165620800	28650	28650	28650	28500	1769
599	20250204	090200	115066700	28700	28600	28700	28550	579
600	20250204	090100	98520700	28600	28800	28800	28550	1263
601	20250204	090000	62388500	28800	28600	28950	28600	2171