KissMeData/067280/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194400	766181850	29850	29850	29850	29850	94
3	20250204	194300	766181850	29850	29850	29850	29850	0
4	20250204	194200	766181850	29850	29850	29850	29850	0
5	20250204	194100	766181850	29850	29850	29850	29850	0
6	20250204	194000	766181850	29850	29850	29850	29850	0
7	20250204	193900	766181850	29850	29850	29850	29850	0
8	20250204	193800	766181850	29850	29850	29850	29850	0
9	20250204	193700	766181850	29850	29850	29850	29850	0
10	20250204	193600	766181850	29850	29850	29850	29850	0
11	20250204	193500	766181850	29850	29850	29850	29850	0
12	20250204	193400	766181850	29850	29850	29850	29850	0
13	20250204	193300	766181850	29850	29850	29850	29850	0
14	20250204	193200	766181850	29850	29850	29850	29850	0
15	20250204	193100	766181850	29850	29850	29850	29850	0
16	20250204	193000	766181850	29850	29850	29850	29850	0
17	20250204	192900	766181850	29850	29850	29850	29850	0
18	20250204	192800	766181850	29850	29850	29850	29850	0
19	20250204	192700	766181850	29850	29850	29850	29850	0
20	20250204	192600	766181850	29850	29850	29850	29850	0
21	20250204	192500	766181850	29850	29850	29850	29850	0
22	20250204	192400	766181850	29850	29850	29850	29850	0
23	20250204	192300	766181850	29850	29850	29850	29850	0
24	20250204	192200	766181850	29850	29850	29850	29850	0
25	20250204	192100	766181850	29850	29850	29850	29850	0
26	20250204	192000	766181850	29850	29850	29850	29850	0
27	20250204	191900	766181850	29850	29850	29850	29850	0
28	20250204	191800	766181850	29850	29850	29850	29850	0
29	20250204	191700	766181850	29850	29850	29850	29850	0
30	20250204	191600	766181850	29850	29850	29850	29850	0
31	20250204	191500	766181850	29850	29850	29850	29850	0
32	20250204	191400	766181850	29850	29850	29850	29850	94
33	20250204	191300	766181850	29850	29850	29850	29850	0
34	20250204	191200	766181850	29850	29850	29850	29850	0
35	20250204	191100	766181850	29850	29850	29850	29850	0
36	20250204	191000	766181850	29850	29850	29850	29850	0
37	20250204	190900	766181850	29850	29850	29850	29850	0
38	20250204	190800	766181850	29850	29850	29850	29850	0
39	20250204	190700	766181850	29850	29850	29850	29850	0
40	20250204	190600	766181850	29850	29850	29850	29850	0
41	20250204	190500	766181850	29850	29850	29850	29850	0
42	20250204	190400	766181850	29850	29850	29850	29850	0
43	20250204	190300	766181850	29850	29850	29850	29850	0
44	20250204	190200	766181850	29850	29850	29850	29850	0
45	20250204	190100	766181850	29850	29850	29850	29850	0
46	20250204	190000	766181850	29850	29850	29850	29850	0
47	20250204	185900	766181850	29850	29850	29850	29850	0
48	20250204	185800	766181850	29850	29850	29850	29850	0
49	20250204	185700	766181850	29850	29850	29850	29850	0
50	20250204	185600	766181850	29850	29850	29850	29850	0
51	20250204	185500	766181850	29850	29850	29850	29850	0
52	20250204	185400	766181850	29850	29850	29850	29850	0
53	20250204	185300	766181850	29850	29850	29850	29850	0
54	20250204	185200	766181850	29850	29850	29850	29850	0
55	20250204	185100	766181850	29850	29850	29850	29850	0
56	20250204	185000	766181850	29850	29850	29850	29850	0
57	20250204	184900	766181850	29850	29850	29850	29850	0
58	20250204	184800	766181850	29850	29850	29850	29850	0
59	20250204	184700	766181850	29850	29850	29850	29850	0
60	20250204	184600	766181850	29850	29850	29850	29850	0
61	20250204	184500	766181850	29850	29850	29850	29850	0
62	20250204	184400	766181850	29850	29850	29850	29850	94
63	20250204	184300	766181850	29850	29850	29850	29850	0
64	20250204	184200	766181850	29850	29850	29850	29850	0
65	20250204	184100	766181850	29850	29850	29850	29850	0
66	20250204	184000	766181850	29850	29850	29850	29850	0
67	20250204	183900	766181850	29850	29850	29850	29850	0
68	20250204	183800	766181850	29850	29850	29850	29850	0
69	20250204	183700	766181850	29850	29850	29850	29850	0
70	20250204	183600	766181850	29850	29850	29850	29850	0
71	20250204	183500	766181850	29850	29850	29850	29850	0
72	20250204	183400	766181850	29850	29850	29850	29850	0
73	20250204	183300	766181850	29850	29850	29850	29850	0
74	20250204	183200	766181850	29850	29850	29850	29850	0
75	20250204	183100	766181850	29850	29850	29850	29850	0
76	20250204	183000	766181850	29850	29850	29850	29850	0
77	20250204	182900	766181850	29850	29850	29850	29850	0
78	20250204	182800	766181850	29850	29850	29850	29850	0
79	20250204	182700	766181850	29850	29850	29850	29850	0
80	20250204	182600	766181850	29850	29850	29850	29850	0
81	20250204	182500	766181850	29850	29850	29850	29850	0
82	20250204	182400	766181850	29850	29850	29850	29850	0
83	20250204	182300	766181850	29850	29850	29850	29850	0
84	20250204	182200	766181850	29850	29850	29850	29850	0
85	20250204	182100	766181850	29850	29850	29850	29850	0
86	20250204	182000	766181850	29850	29850	29850	29850	0
87	20250204	181900	766181850	29850	29850	29850	29850	0
88	20250204	181800	766181850	29850	29850	29850	29850	0
89	20250204	181700	766181850	29850	29850	29850	29850	0
90	20250204	181600	766181850	29850	29850	29850	29850	0
91	20250204	181500	766181850	29850	29850	29850	29850	0
92	20250204	181400	766181850	29850	29850	29850	29850	94
93	20250204	181300	766181850	29850	29850	29850	29850	0
94	20250204	181200	766181850	29850	29850	29850	29850	0
95	20250204	181100	766181850	29850	29850	29850	29850	0
96	20250204	181000	766181850	29850	29850	29850	29850	0
97	20250204	180900	766181850	29850	29850	29850	29850	0
98	20250204	180800	766181850	29850	29850	29850	29850	0
99	20250204	180700	766181850	29850	29850	29850	29850	0
100	20250204	180600	766181850	29850	29850	29850	29850	0
101	20250204	180500	766181850	29850	29850	29850	29850	0
102	20250204	180400	766181850	29850	29850	29850	29850	0
103	20250204	180300	766181850	29850	29850	29850	29850	0
104	20250204	180200	766181850	29850	29850	29850	29850	0
105	20250204	180100	766181850	29850	29850	29850	29850	0
106	20250204	180000	766181850	29850	29850	29850	29850	0
107	20250204	175900	766181850	29850	29850	29850	29850	0
108	20250204	175800	766181850	29850	29850	29850	29850	0
109	20250204	175700	766181850	29850	29850	29850	29850	0
110	20250204	175600	766181850	29850	29850	29850	29850	0
111	20250204	175500	766181850	29850	29850	29850	29850	0
112	20250204	175400	766181850	29850	29850	29850	29850	0
113	20250204	175300	766181850	29850	29850	29850	29850	0
114	20250204	175200	766181850	29850	29850	29850	29850	0
115	20250204	175100	766181850	29850	29850	29850	29850	0
116	20250204	175000	766181850	29850	29850	29850	29850	0
117	20250204	174900	766181850	29850	29850	29850	29850	0
118	20250204	174800	766181850	29850	29850	29850	29850	0
119	20250204	174700	766181850	29850	29850	29850	29850	0
120	20250204	174600	766181850	29850	29850	29850	29850	0
121	20250204	174500	766181850	29850	29850	29850	29850	0
122	20250204	174400	766181850	29850	29850	29850	29850	94
123	20250204	174300	766181850	29850	29850	29850	29850	0
124	20250204	174200	766181850	29850	29850	29850	29850	0
125	20250204	174100	766181850	29850	29850	29850	29850	0
126	20250204	174000	766181850	29850	29850	29850	29850	0
127	20250204	173900	766181850	29850	29850	29850	29850	0
128	20250204	173800	766181850	29850	29850	29850	29850	0
129	20250204	173700	766181850	29850	29850	29850	29850	0
130	20250204	173600	766181850	29850	29850	29850	29850	0
131	20250204	173500	766181850	29850	29850	29850	29850	0
132	20250204	173400	766181850	29850	29850	29850	29850	0
133	20250204	173300	766181850	29850	29850	29850	29850	0
134	20250204	173200	766181850	29850	29850	29850	29850	0
135	20250204	173100	766181850	29850	29850	29850	29850	0
136	20250204	173000	766181850	29850	29850	29850	29850	0
137	20250204	172900	766181850	29850	29850	29850	29850	0
138	20250204	172800	766181850	29850	29850	29850	29850	0
139	20250204	172700	766181850	29850	29850	29850	29850	0
140	20250204	172600	766181850	29850	29850	29850	29850	0
141	20250204	172500	766181850	29850	29850	29850	29850	0
142	20250204	172400	766181850	29850	29850	29850	29850	0
143	20250204	172300	766181850	29850	29850	29850	29850	0
144	20250204	172200	766181850	29850	29850	29850	29850	0
145	20250204	172100	766181850	29850	29850	29850	29850	0
146	20250204	172000	766181850	29850	29850	29850	29850	0
147	20250204	171900	766181850	29850	29850	29850	29850	0
148	20250204	171800	766181850	29850	29850	29850	29850	0
149	20250204	171700	766181850	29850	29850	29850	29850	0
150	20250204	171600	766181850	29850	29850	29850	29850	0
151	20250204	171500	766181850	29850	29850	29850	29850	0
152	20250204	171400	766181850	29850	29850	29850	29850	94
153	20250204	171300	766181850	29850	29850	29850	29850	0
154	20250204	171200	766181850	29850	29850	29850	29850	0
155	20250204	171100	766181850	29850	29850	29850	29850	0
156	20250204	171000	766181850	29850	29850	29850	29850	0
157	20250204	170900	766181850	29850	29850	29850	29850	0
158	20250204	170800	766181850	29850	29850	29850	29850	0
159	20250204	170700	766181850	29850	29850	29850	29850	0
160	20250204	170600	766181850	29850	29850	29850	29850	0
161	20250204	170500	766181850	29850	29850	29850	29850	0
162	20250204	170400	766181850	29850	29850	29850	29850	0
163	20250204	170300	766181850	29850	29850	29850	29850	0
164	20250204	170200	766181850	29850	29850	29850	29850	0
165	20250204	170100	766181850	29850	29850	29850	29850	0
166	20250204	170000	766181850	29850	29850	29850	29850	0
167	20250204	165900	766181850	29850	29850	29850	29850	0
168	20250204	165800	766181850	29850	29850	29850	29850	0
169	20250204	165700	766181850	29850	29850	29850	29850	0
170	20250204	165600	766181850	29850	29850	29850	29850	0
171	20250204	165500	766181850	29850	29850	29850	29850	0
172	20250204	165400	766181850	29850	29850	29850	29850	0
173	20250204	165300	766181850	29850	29850	29850	29850	0
174	20250204	165200	766181850	29850	29850	29850	29850	0
175	20250204	165100	766181850	29850	29850	29850	29850	0
176	20250204	165000	766181850	29850	29850	29850	29850	0
177	20250204	164900	766181850	29850	29850	29850	29850	0
178	20250204	164800	766181850	29850	29850	29850	29850	0
179	20250204	164700	766181850	29850	29850	29850	29850	0
180	20250204	164600	766181850	29850	29850	29850	29850	0
181	20250204	164500	766181850	29850	29850	29850	29850	0
182	20250204	164400	766181850	29850	29850	29850	29850	94
183	20250204	164300	766181850	29850	29850	29850	29850	0
184	20250204	164200	766181850	29850	29850	29850	29850	0
185	20250204	164100	766181850	29850	29850	29850	29850	0
186	20250204	164000	766181850	29850	29850	29850	29850	0
187	20250204	163900	766181850	29850	29850	29850	29850	0
188	20250204	163800	766181850	29850	29850	29850	29850	0
189	20250204	163700	766181850	29850	29850	29850	29850	0
190	20250204	163600	766181850	29850	29850	29850	29850	0
191	20250204	163500	766181850	29850	29850	29850	29850	0
192	20250204	163400	766181850	29850	29850	29850	29850	0
193	20250204	163300	766181850	29850	29850	29850	29850	0
194	20250204	163200	766181850	29850	29850	29850	29850	0
195	20250204	163100	766181850	29850	29850	29850	29850	0
196	20250204	163000	766181850	29850	29850	29850	29850	0
197	20250204	162900	766181850	29850	29850	29850	29850	0
198	20250204	162800	766181850	29850	29850	29850	29850	0
199	20250204	162700	766181850	29850	29850	29850	29850	0
200	20250204	162600	766181850	29850	29850	29850	29850	0
201	20250204	162500	766181850	29850	29850	29850	29850	0
202	20250204	162400	766181850	29850	29850	29850	29850	0
203	20250204	162300	766181850	29850	29850	29850	29850	0
204	20250204	162200	766181850	29850	29850	29850	29850	0
205	20250204	162100	766181850	29850	29850	29850	29850	0
206	20250204	162000	766181850	29850	29850	29850	29850	0
207	20250204	161900	766181850	29850	29850	29850	29850	0
208	20250204	161800	766181850	29850	29850	29850	29850	0
209	20250204	161700	766181850	29850	29850	29850	29850	0
210	20250204	161600	766181850	29850	29850	29850	29850	0
211	20250204	161500	766181850	29850	29850	29850	29850	0
212	20250204	161400	766181850	29850	29850	29850	29850	94
213	20250204	161300	766181850	29850	29850	29850	29850	0
214	20250204	161200	766181850	29850	29850	29850	29850	0
215	20250204	161100	766181850	29850	29850	29850	29850	0
216	20250204	161000	766181850	29850	29850	29850	29850	0
217	20250204	160900	766181850	29850	29850	29850	29850	0
218	20250204	160800	766181850	29850	29850	29850	29850	0
219	20250204	160700	766181850	29850	29850	29850	29850	0
220	20250204	160600	766181850	29850	29850	29850	29850	0
221	20250204	160500	766181850	29850	29850	29850	29850	0
222	20250204	160400	766181850	29850	29850	29850	29850	0
223	20250204	160300	766181850	29850	29850	29850	29850	0
224	20250204	160200	766181850	29850	29850	29850	29850	0
225	20250204	160100	766181850	29850	29850	29850	29850	0
226	20250204	160000	766181850	29850	29850	29850	29850	0
227	20250204	155900	766181850	29850	29850	29850	29850	0
228	20250204	155800	766181850	29850	29850	29850	29850	0
229	20250204	155700	766181850	29850	29850	29850	29850	0
230	20250204	155600	766181850	29850	29850	29850	29850	0
231	20250204	155500	766181850	29850	29850	29850	29850	0
232	20250204	155400	766181850	29850	29850	29850	29850	0
233	20250204	155300	766181850	29850	29850	29850	29850	0
234	20250204	155200	766181850	29850	29850	29850	29850	0
235	20250204	155100	766181850	29850	29850	29850	29850	0
236	20250204	155000	766181850	29850	29850	29850	29850	0
237	20250204	154900	766181850	29850	29850	29850	29850	0
238	20250204	154800	766181850	29850	29850	29850	29850	0
239	20250204	154700	766181850	29850	29850	29850	29850	0
240	20250204	154600	766181850	29850	29850	29850	29850	0
241	20250204	154500	766181850	29850	29850	29850	29850	0
242	20250204	154400	766181850	29850	29850	29850	29850	94
243	20250204	154300	766181850	29850	29850	29850	29850	0
244	20250204	154200	766181850	29850	29850	29850	29850	0
245	20250204	154100	766181850	29850	29850	29850	29850	0
246	20250204	154000	766181850	29850	29850	29850	29850	0
247	20250204	153900	766181850	29850	29850	29850	29850	0
248	20250204	153800	766181850	29850	29850	29850	29850	0
249	20250204	153700	766181850	29850	29850	29850	29850	0
250	20250204	153600	766181850	29850	29850	29850	29850	0
251	20250204	153500	766181850	29850	29850	29850	29850	0
252	20250204	153400	766181850	29850	29850	29850	29850	0
253	20250204	153300	766181850	29850	29850	29850	29850	0
254	20250204	153200	766181850	29850	29850	29850	29850	0
255	20250204	153100	766181850	29850	29850	29850	29850	0
256	20250204	153000	766181850	29850	29850	29850	29850	94
257	20250204	152900	763375950	29850	29850	29850	29850	0
258	20250204	152800	763375950	29850	29850	29850	29850	0
259	20250204	152700	763375950	29850	29850	29850	29850	0
260	20250204	152600	763375950	29850	29850	29850	29850	0
261	20250204	152500	763375950	29850	29850	29850	29850	0
262	20250204	152400	763375950	29850	29850	29850	29850	0
263	20250204	152300	763375950	29850	29850	29850	29850	0
264	20250204	152200	763375950	29850	29850	29850	29850	0
265	20250204	152100	763375950	29850	29850	29850	29850	0
266	20250204	152000	763375950	29850	29850	29850	29850	0
267	20250204	151900	763375950	29850	29850	29850	29850	49
268	20250204	151800	761913300	29850	29850	29850	29850	0
269	20250204	151700	761913300	29850	29850	29850	29850	2
270	20250204	151600	761853600	29850	29850	29850	29850	0
271	20250204	151500	761853600	29850	29850	29850	29850	8
272	20250204	151400	761614800	29850	29850	29850	29850	1
273	20250204	151300	761584950	29850	29850	29850	29850	0
274	20250204	151200	761584950	29850	29800	29850	29800	26
275	20250204	151100	760809850	29850	29850	29850	29850	41
276	20250204	151000	759586000	29800	29800	29800	29800	1
277	20250204	150900	759556200	29800	29800	29800	29800	0
278	20250204	150800	759556200	29800	29800	29800	29800	0
279	20250204	150700	759556200	29800	29800	29800	29800	2
280	20250204	150600	759496600	29800	29800	29800	29800	0
281	20250204	150500	759496600	29800	29800	29800	29800	0
282	20250204	150400	759496600	29800	29800	29800	29800	0
283	20250204	150300	759496600	29800	29800	29800	29800	55
284	20250204	150200	757857600	29800	29800	29800	29800	0
285	20250204	150100	757857600	29800	29800	29800	29800	0
286	20250204	150000	757857600	29800	29800	29800	29800	1
287	20250204	145900	757827800	29800	29800	29800	29800	0
288	20250204	145800	757827800	29800	29800	29800	29800	0
289	20250204	145700	757827800	29800	29800	29800	29800	1
290	20250204	145600	757798000	29800	29800	29800	29750	4
291	20250204	145500	757678850	29850	29850	29850	29850	1
292	20250204	145400	757649000	29750	29750	29750	29750	3
293	20250204	145300	757559750	29850	29800	29850	29800	3
294	20250204	145200	757470250	29800	29800	29800	29800	89
295	20250204	145100	754818050	29850	29850	29850	29850	0
296	20250204	145000	754818050	29850	29850	29850	29850	0
297	20250204	144900	754818050	29850	29850	29850	29850	12
298	20250204	144800	754459850	29800	29800	29800	29800	0
299	20250204	144700	754459850	29800	29800	29800	29800	25
300	20250204	144600	753714850	29800	29800	29800	29800	0
301	20250204	144500	753714850	29800	29800	29800	29800	2
302	20250204	144400	753655250	29800	29800	29800	29800	0
303	20250204	144300	753655250	29800	29800	29800	29800	0
304	20250204	144200	753655250	29800	29800	29800	29800	0
305	20250204	144100	753655250	29800	29800	29800	29800	23
306	20250204	144000	752969850	29800	29800	29800	29800	0
307	20250204	143900	752969850	29800	29800	29800	29800	0
308	20250204	143800	752969850	29800	29800	29800	29800	18
309	20250204	143700	752433450	29850	29850	29850	29850	1
310	20250204	143600	752403600	29750	29750	29750	29750	20
311	20250204	143500	751808600	29800	29800	29800	29800	0
312	20250204	143400	751808600	29800	29800	29800	29800	0
313	20250204	143300	751808600	29800	29800	29800	29800	20
314	20250204	143200	751212600	29800	29800	29800	29800	2
315	20250204	143100	751153000	29850	29850	29850	29850	2
316	20250204	143000	751093300	29800	29800	29800	29800	34
317	20250204	142900	750080100	29800	29800	29800	29800	0
318	20250204	142800	750080100	29800	29800	29800	29800	0
319	20250204	142700	750080100	29800	29800	29800	29800	48
320	20250204	142600	748649700	29800	29800	29800	29800	21
321	20250204	142500	748023900	29800	29800	29800	29800	0
322	20250204	142400	748023900	29800	29800	29800	29800	0
323	20250204	142300	748023900	29800	29800	29800	29800	0
324	20250204	142200	748023900	29800	29800	29800	29800	22
325	20250204	142100	747368300	29800	29800	29800	29800	10
326	20250204	142000	747070300	29800	29800	29800	29800	0
327	20250204	141900	747070300	29800	29800	29800	29800	0
328	20250204	141800	747070300	29800	29800	29800	29800	0
329	20250204	141700	747070300	29800	29800	29800	29800	49
330	20250204	141600	745610100	29800	29800	29800	29800	0
331	20250204	141500	745610100	29800	29800	29800	29800	0
332	20250204	141400	745610100	29800	29800	29800	29800	0
333	20250204	141300	745610100	29800	29800	29800	29800	0
334	20250204	141200	745610100	29800	29800	29800	29800	0
335	20250204	141100	745610100	29800	29800	29800	29800	32
336	20250204	141000	744656500	29800	29800	29800	29800	0
337	20250204	140900	744656500	29800	29800	29800	29800	0
338	20250204	140800	744656500	29800	29800	29800	29800	0
339	20250204	140700	744656500	29800	29800	29800	29800	0
340	20250204	140600	744656500	29800	29800	29800	29800	0
341	20250204	140500	744656500	29800	29800	29800	29800	0
342	20250204	140400	744656500	29800	29800	29800	29800	2
343	20250204	140300	744596900	29800	29800	29800	29800	25
344	20250204	140200	743851900	29800	29800	29800	29800	10
345	20250204	140100	743553900	29800	29800	29800	29800	0
346	20250204	140000	743553900	29800	29800	29800	29800	0
347	20250204	135900	743553900	29800	29800	29800	29800	0
348	20250204	135800	743553900	29800	29750	29800	29750	83
349	20250204	135700	741080550	29800	29800	29800	29800	15
350	20250204	135600	740633550	29800	29800	29800	29800	21
351	20250204	135500	740007750	29750	29800	29800	29750	4
352	20250204	135400	739888650	29800	29800	29800	29800	0
353	20250204	135300	739888650	29800	29800	29800	29800	0
354	20250204	135200	739888650	29800	29800	29800	29800	0
355	20250204	135100	739888650	29800	29800	29800	29800	24
356	20250204	135000	739173450	29800	29800	29800	29800	0
357	20250204	134900	739173450	29800	29800	29800	29800	0
358	20250204	134800	739173450	29800	29800	29800	29800	0
359	20250204	134700	739173450	29800	29800	29800	29800	0
360	20250204	134600	739173450	29800	29800	29800	29800	0
361	20250204	134500	739173450	29800	29800	29800	29800	27
362	20250204	134400	738368850	29800	29800	29800	29800	1
363	20250204	134300	738339050	29750	29750	29750	29750	0
364	20250204	134200	738339050	29750	29750	29750	29750	0
365	20250204	134100	738339050	29750	29750	29750	29750	0
366	20250204	134000	738339050	29750	29750	29750	29750	5
367	20250204	133900	738190300	29750	29750	29750	29750	0
368	20250204	133800	738190300	29750	29750	29750	29750	0
369	20250204	133700	738190300	29750	29750	29750	29750	0
370	20250204	133600	738190300	29750	29750	29750	29750	0
371	20250204	133500	738190300	29750	29750	29750	29750	57
372	20250204	133400	736494550	29700	29750	29750	29700	9
373	20250204	133300	736226850	29750	29750	29750	29750	0
374	20250204	133200	736226850	29750	29750	29750	29750	0
375	20250204	133100	736226850	29750	29750	29750	29750	32
376	20250204	133000	735274850	29750	29750	29750	29750	0
377	20250204	132900	735274850	29750	29750	29750	29750	0
378	20250204	132800	735274850	29750	29750	29750	29750	0
379	20250204	132700	735274850	29750	29750	29750	29750	0
380	20250204	132600	735274850	29750	29750	29750	29750	0
381	20250204	132500	735274850	29750	29750	29750	29750	0
382	20250204	132400	735274850	29750	29750	29750	29750	0
383	20250204	132300	735274850	29750	29750	29750	29750	44
384	20250204	132200	733965850	29800	29800	29800	29800	0
385	20250204	132100	733965850	29800	29800	29800	29800	2
386	20250204	132000	733906250	29750	29750	29750	29750	9
387	20250204	131900	733638500	29850	29800	29850	29800	7
388	20250204	131800	733429800	29800	29800	29800	29800	0
389	20250204	131700	733429800	29800	29800	29800	29800	1
390	20250204	131600	733400000	29850	29850	29850	29850	0
391	20250204	131500	733400000	29850	29850	29850	29850	41
392	20250204	131400	732176150	29900	29900	29900	29900	0
393	20250204	131300	732176150	29900	29900	29900	29900	5
394	20250204	131200	732026650	29850	29850	29850	29850	0
395	20250204	131100	732026650	29850	29900	29900	29850	18
396	20250204	131000	731488950	29900	29900	29900	29900	0
397	20250204	130900	731488950	29900	29900	29900	29900	0
398	20250204	130800	731488950	29900	29900	29900	29900	0
399	20250204	130700	731488950	29900	29900	29900	29900	0
400	20250204	130600	731488950	29900	29850	29900	29850	22
401	20250204	130500	730831500	29750	29750	29750	29750	0
402	20250204	130400	730831500	29750	29750	29750	29750	21
403	20250204	130300	730206750	29750	29750	29750	29750	0
404	20250204	130200	730206750	29750	29750	29750	29750	0
405	20250204	130100	730206750	29750	29750	29750	29750	0
406	20250204	130000	730206750	29750	29750	29750	29750	0
407	20250204	125900	730206750	29750	29750	29750	29750	0
408	20250204	125800	730206750	29750	29750	29750	29750	0
409	20250204	125700	730206750	29750	29750	29750	29750	0
410	20250204	125600	730206750	29750	29750	29750	29750	0
411	20250204	125500	730206750	29750	29850	29850	29750	35
412	20250204	125400	729164600	29900	29900	29900	29900	0
413	20250204	125300	729164600	29900	29900	29900	29900	0
414	20250204	125200	729164600	29900	29900	29900	29900	0
415	20250204	125100	729164600	29900	29900	29900	29900	0
416	20250204	125000	729164600	29900	29900	29900	29900	7
417	20250204	124900	728955300	29850	29850	29850	29850	17
418	20250204	124800	728447850	29800	29800	29800	29800	0
419	20250204	124700	728447850	29800	29800	29800	29800	6
420	20250204	124600	728269050	29900	29900	29900	29900	0
421	20250204	124500	728269050	29900	29900	29900	29900	0
422	20250204	124400	728269050	29900	29900	29900	29900	0
423	20250204	124300	728269050	29900	29900	29900	29900	0
424	20250204	124200	728269050	29900	29900	29900	29900	0
425	20250204	124100	728269050	29900	29900	29900	29900	0
426	20250204	124000	728269050	29900	29900	29900	29900	0
427	20250204	123900	728269050	29900	29900	29900	29900	12
428	20250204	123800	727910250	29950	29950	29950	29950	0
429	20250204	123700	727910250	29950	29950	29950	29950	1
430	20250204	123600	727880300	29850	29800	29950	29750	596
431	20250204	123500	710066750	29800	29800	29800	29800	7
432	20250204	123400	709858150	29800	29800	29800	29800	0
433	20250204	123300	709858150	29800	29800	29800	29800	0
434	20250204	123200	709858150	29800	29800	29800	29800	0
435	20250204	123100	709858150	29800	29800	29800	29800	0
436	20250204	123000	709858150	29800	29750	29800	29750	16
437	20250204	122900	709381400	29800	29800	29800	29800	0
438	20250204	122800	709381400	29800	29800	29800	29800	0
439	20250204	122700	709381400	29800	29800	29800	29800	0
440	20250204	122600	709381400	29800	29800	29800	29800	0
441	20250204	122500	709381400	29800	29650	29800	29650	155
442	20250204	122400	704771050	29700	29700	29700	29700	0
443	20250204	122300	704771050	29700	29700	29700	29700	0
444	20250204	122200	704771050	29700	29700	29700	29700	0
445	20250204	122100	704771050	29700	29700	29700	29700	0
446	20250204	122000	704771050	29700	29700	29700	29700	0
447	20250204	121900	704771050	29700	29700	29700	29700	0
448	20250204	121800	704771050	29700	29700	29700	29700	0
449	20250204	121700	704771050	29700	29700	29700	29700	0
450	20250204	121600	704771050	29700	29700	29700	29700	1
451	20250204	121500	704741350	29700	29700	29700	29700	16
452	20250204	121400	704266150	29700	29700	29700	29700	0
453	20250204	121300	704266150	29700	29700	29700	29700	0
454	20250204	121200	704266150	29700	29700	29700	29700	0
455	20250204	121100	704266150	29700	29700	29700	29700	22
456	20250204	121000	703612750	29700	29700	29700	29700	0
457	20250204	120900	703612750	29700	29700	29700	29700	0
458	20250204	120800	703612750	29700	29700	29700	29700	0
459	20250204	120700	703612750	29700	29700	29700	29700	0
460	20250204	120600	703612750	29700	29700	29700	29700	0
461	20250204	120500	703612750	29700	29700	29700	29700	56
462	20250204	120400	701949550	29700	29700	29700	29700	0
463	20250204	120300	701949550	29700	29700	29700	29700	0
464	20250204	120200	701949550	29700	29700	29700	29700	1
465	20250204	120100	701919850	29700	29750	29750	29700	12
466	20250204	120000	701563400	29750	29750	29750	29750	2
467	20250204	115900	701503900	29650	29650	29650	29650	0
468	20250204	115800	701503900	29650	29650	29650	29650	2
469	20250204	115700	701444600	29750	29750	29750	29750	2
470	20250204	115600	701385100	29700	29700	29700	29700	0
471	20250204	115500	701385100	29700	29700	29700	29700	1
472	20250204	115400	701355400	29750	29750	29750	29750	0
473	20250204	115300	701355400	29750	29750	29750	29750	0
474	20250204	115200	701355400	29750	29750	29750	29750	0
475	20250204	115100	701355400	29750	29750	29750	29750	2
476	20250204	115000	701295900	29700	29750	29750	29700	30
477	20250204	114900	700404800	29700	29700	29700	29700	8
478	20250204	114800	700167200	29750	29750	29750	29750	0
479	20250204	114700	700167200	29750	29750	29750	29750	0
480	20250204	114600	700167200	29750	29750	29750	29750	0
481	20250204	114500	700167200	29750	29750	29750	29750	20
482	20250204	114400	699572200	29750	29750	29750	29750	2
483	20250204	114300	699512700	29700	29700	29700	29700	54
484	20250204	114200	697908900	29750	29750	29750	29750	0
485	20250204	114100	697908900	29750	29750	29750	29750	0
486	20250204	114000	697908900	29750	29750	29750	29750	21
487	20250204	113900	697284150	29750	29750	29750	29750	0
488	20250204	113800	697284150	29750	29750	29750	29750	0
489	20250204	113700	697284150	29750	29750	29750	29750	0
490	20250204	113600	697284150	29750	29750	29750	29750	3
491	20250204	113500	697194900	29750	29750	29750	29750	0
492	20250204	113400	697194900	29750	29750	29750	29750	103
493	20250204	113300	694130650	29750	29750	29750	29750	0
494	20250204	113200	694130650	29750	29750	29750	29750	0
495	20250204	113100	694130650	29750	29750	29750	29750	0
496	20250204	113000	694130650	29750	29750	29750	29750	0
497	20250204	112900	694130650	29750	29750	29750	29750	0
498	20250204	112800	694130650	29750	29700	29750	29700	11
499	20250204	112700	693803450	29750	29700	29750	29700	2
500	20250204	112600	693744000	29750	29700	29750	29700	8
501	20250204	112500	693506300	29700	29700	29700	29700	20
502	20250204	112400	692912300	29750	29750	29750	29700	7
503	20250204	112300	692704200	29700	29700	29750	29700	27
504	20250204	112200	691902100	29750	29750	29750	29750	109
505	20250204	112100	688659350	29700	29700	29700	29700	1
506	20250204	112000	688629650	29700	29700	29700	29700	0
507	20250204	111900	688629650	29700	29700	29700	29700	0
508	20250204	111800	688629650	29700	29700	29700	29700	0
509	20250204	111700	688629650	29700	29700	29700	29700	0
510	20250204	111600	688629650	29700	29750	29750	29700	31
511	20250204	111500	687708900	29650	29650	29650	29650	14
512	20250204	111400	687293800	29700	29700	29700	29700	0
513	20250204	111300	687293800	29700	29700	29700	29700	42
514	20250204	111200	686046400	29750	29700	29750	29700	54
515	20250204	111100	684442400	29750	29700	29750	29700	30
516	20250204	111000	683551350	29700	29700	29700	29700	0
517	20250204	110900	683551350	29700	29700	29700	29700	0
518	20250204	110800	683551350	29700	29700	29700	29700	0
519	20250204	110700	683551350	29700	29700	29700	29700	0
520	20250204	110600	683551350	29700	29700	29700	29700	0
521	20250204	110500	683551350	29700	29700	29700	29700	0
522	20250204	110400	683551350	29700	29700	29700	29700	0
523	20250204	110300	683551350	29700	29550	29750	29550	48
524	20250204	110200	682132550	29550	29600	29600	29550	7
525	20250204	110100	681925450	29800	29800	29800	29800	0
526	20250204	110000	681925450	29800	29600	29800	29600	132
527	20250204	105900	677999200	29700	29600	29700	29550	165
528	20250204	105800	673114950	29600	29600	29600	29600	115
529	20250204	105700	669710950	29550	29550	29550	29550	0
530	20250204	105600	669710950	29550	29550	29550	29550	0
531	20250204	105500	669710950	29550	29500	29550	29500	22
532	20250204	105400	669061450	29500	29500	29500	29500	150
533	20250204	105300	664636450	29500	29500	29500	29500	447
534	20250204	105200	651449950	29500	29500	29550	29250	8438
535	20250204	105100	403467250	29550	29550	29550	29550	0
536	20250204	105000	403467250	29550	29550	29550	29550	0
537	20250204	104900	403467250	29550	29550	29550	29550	0
538	20250204	104800	403467250	29550	29500	29550	29500	318
539	20250204	104700	394082850	29500	29650	29650	29250	2361
540	20250204	104600	324741600	29700	29700	29700	29700	0
541	20250204	104500	324741600	29700	29750	29750	29700	25
542	20250204	104400	323999050	29750	29750	29750	29650	4
543	20250204	104300	323880150	29750	29750	29750	29750	209
544	20250204	104200	317662400	29700	29700	29700	29700	23
545	20250204	104100	316979300	29650	29650	29650	29650	28
546	20250204	104000	316149100	29650	29650	29650	29650	26
547	20250204	103900	315378200	29700	29700	29700	29700	0
548	20250204	103800	315378200	29700	29700	29700	29700	0
549	20250204	103700	315378200	29700	29700	29700	29700	0
550	20250204	103600	315378200	29700	29700	29700	29700	1
551	20250204	103500	315348500	29550	29700	29700	29550	6
552	20250204	103400	315170800	29500	29500	29500	29500	84
553	20250204	103300	312692800	29450	29550	29550	29450	2
554	20250204	103200	312633800	29450	29350	29650	29350	768
555	20250204	103100	289987950	29400	29350	29400	29250	1155
556	20250204	103000	256128750	29350	29700	29750	29200	1591
557	20250204	102900	209537800	29700	29700	29700	29700	0
558	20250204	102800	209537800	29700	29700	29700	29500	39
559	20250204	102700	208379700	29700	29600	29700	29200	1950
560	20250204	102600	151067750	29700	29700	29750	29200	1571
561	20250204	102500	104636700	29700	29700	29700	29450	89
562	20250204	102400	102002250	29600	29600	29600	29600	4
563	20250204	102300	101883850	29700	29700	29700	29700	10
564	20250204	102200	101586850	29700	29650	29700	29200	677
565	20250204	102100	81598800	29700	29650	29700	29650	4
566	20250204	102000	81480150	29650	29650	29650	29650	21
567	20250204	101900	80857500	29650	29600	29650	29600	296
568	20250204	101800	72088500	29600	29600	29600	29600	0
569	20250204	101700	72088500	29600	29600	29600	29600	1
570	20250204	101600	72058900	29450	29450	29450	29450	0
571	20250204	101500	72058900	29450	29450	29450	29450	3
572	20250204	101400	71970550	29600	29600	29600	29600	0
573	20250204	101300	71970550	29600	29600	29600	29600	1
574	20250204	101200	71940950	29450	29600	29600	29450	10
575	20250204	101100	71645850	29450	29600	29600	29450	27
576	20250204	101000	70848400	29450	29450	29600	29450	10
577	20250204	100900	70553400	29450	29450	29450	29450	0
578	20250204	100800	70553400	29450	29450	29600	29450	5
579	20250204	100700	70405900	29600	29600	29600	29600	0
580	20250204	100600	70405900	29600	29400	29600	29400	217
581	20250204	100500	63992750	29300	29300	29500	29300	12
582	20250204	100400	63640400	29450	29450	29500	29200	399
583	20250204	100300	51899800	29450	29450	29450	29450	0
584	20250204	100200	51899800	29450	29450	29450	29450	39
585	20250204	100100	50751250	29500	29400	29500	29400	27
586	20250204	100000	49955350	29400	29400	29400	29400	0
587	20250204	095900	49955350	29400	29400	29400	29400	0
588	20250204	095800	49955350	29400	29400	29400	29400	0
589	20250204	095700	49955350	29400	29300	29400	29300	104
590	20250204	095600	46899300	29350	29350	29350	29350	0
591	20250204	095500	46899300	29350	29350	29350	29350	0
592	20250204	095400	46899300	29350	29300	29350	29300	138
593	20250204	095300	42854000	29350	29350	29350	29350	0
594	20250204	095200	42854000	29350	29350	29350	29350	0
595	20250204	095100	42854000	29350	29350	29350	29350	0
596	20250204	095000	42854000	29350	29350	29350	29350	0
597	20250204	094900	42854000	29350	29350	29350	29350	0
598	20250204	094800	42854000	29350	29350	29350	29350	0
599	20250204	094700	42854000	29350	29450	29450	29250	301
600	20250204	094600	34031650	29450	29500	29500	29450	44
601	20250204	094500	32734650	29500	29500	29500	29500	0
602	20250204	094400	32734650	29500	29500	29500	29500	5
603	20250204	094300	32587150	29500	29500	29500	29500	1
604	20250204	094200	32557650	29500	29500	29500	29500	0
605	20250204	094100	32557650	29500	29450	29500	29450	23
606	20250204	094000	31880250	29450	29450	29450	29450	0
607	20250204	093900	31880250	29450	29450	29450	29450	0
608	20250204	093800	31880250	29450	29450	29450	29450	0
609	20250204	093700	31880250	29450	29450	29450	29450	22
610	20250204	093600	31232350	29400	29400	29400	29400	0
611	20250204	093500	31232350	29400	29400	29400	29400	0
612	20250204	093400	31232350	29400	29450	29450	29400	4
613	20250204	093300	31114700	29400	29400	29400	29400	178
614	20250204	093200	25881500	29400	29400	29400	29400	0
615	20250204	093100	25881500	29400	29400	29400	29400	20
616	20250204	093000	25293500	29400	29400	29400	29400	0
617	20250204	092900	25293500	29400	29400	29400	29400	0
618	20250204	092800	25293500	29400	29400	29400	29400	5
619	20250204	092700	25146500	29400	29400	29400	29400	3
620	20250204	092600	25058300	29400	29400	29400	29400	1
621	20250204	092500	25028900	29400	29350	29400	29350	64
622	20250204	092400	23150050	29400	29350	29400	29350	148
623	20250204	092300	18803100	29350	29350	29350	29350	0
624	20250204	092200	18803100	29350	29350	29350	29350	0
625	20250204	092100	18803100	29350	29350	29350	29350	0
626	20250204	092000	18803100	29350	29400	29400	29350	3
627	20250204	091900	18715000	29350	29350	29400	29350	3
628	20250204	091800	18626900	29250	29350	29400	29200	62
629	20250204	091700	16811200	29300	29300	29300	29300	0
630	20250204	091600	16811200	29300	29250	29300	29250	48
631	20250204	091500	15405100	29250	29300	29300	29250	34
632	20250204	091400	14409850	29300	29300	29300	29300	0
633	20250204	091300	14409850	29300	29300	29300	29300	248
634	20250204	091200	7143450	29250	29200	29250	29200	95
635	20250204	091100	4367700	29100	29100	29200	29100	3
636	20250204	091000	4280300	29200	29100	29200	29100	60
637	20250204	090900	2529850	29000	29000	29000	29000	0
638	20250204	090800	2529850	29000	29050	29050	29000	34
639	20250204	090700	1542800	29100	29100	29100	29100	35
640	20250204	090600	524300	29200	29200	29200	29200	0
641	20250204	090500	524300	29200	29200	29200	29200	1
642	20250204	090400	495100	29300	29300	29300	29300	0
643	20250204	090300	495100	29300	29300	29300	29300	0
644	20250204	090200	495100	29300	29300	29300	29300	0
645	20250204	090100	495100	29300	29200	29300	29050	15
646	20250204	090000	58500	29300	29200	29300	29200	2