KissMeData/035760/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	191800	4268947200	54600	54600	54600	54600	1570
3	20250204	191700	4268947200	54600	54600	54600	54600	0
4	20250204	191600	4268947200	54600	54600	54600	54600	0
5	20250204	191500	4268947200	54600	54600	54600	54600	0
6	20250204	191400	4268947200	54600	54600	54600	54600	0
7	20250204	191300	4268947200	54600	54600	54600	54600	0
8	20250204	191200	4268947200	54600	54600	54600	54600	0
9	20250204	191100	4268947200	54600	54600	54600	54600	0
10	20250204	191000	4268947200	54600	54600	54600	54600	0
11	20250204	190900	4268947200	54600	54600	54600	54600	0
12	20250204	190800	4268947200	54600	54600	54600	54600	0
13	20250204	190700	4268947200	54600	54600	54600	54600	0
14	20250204	190600	4268947200	54600	54600	54600	54600	0
15	20250204	190500	4268947200	54600	54600	54600	54600	0
16	20250204	190400	4268947200	54600	54600	54600	54600	0
17	20250204	190300	4268947200	54600	54600	54600	54600	0
18	20250204	190200	4268947200	54600	54600	54600	54600	0
19	20250204	190100	4268947200	54600	54600	54600	54600	0
20	20250204	190000	4268947200	54600	54600	54600	54600	0
21	20250204	185900	4268947200	54600	54600	54600	54600	0
22	20250204	185800	4268947200	54600	54600	54600	54600	0
23	20250204	185700	4268947200	54600	54600	54600	54600	0
24	20250204	185600	4268947200	54600	54600	54600	54600	0
25	20250204	185500	4268947200	54600	54600	54600	54600	0
26	20250204	185400	4268947200	54600	54600	54600	54600	0
27	20250204	185300	4268947200	54600	54600	54600	54600	0
28	20250204	185200	4268947200	54600	54600	54600	54600	0
29	20250204	185100	4268947200	54600	54600	54600	54600	0
30	20250204	185000	4268947200	54600	54600	54600	54600	0
31	20250204	184900	4268947200	54600	54600	54600	54600	0
32	20250204	184800	4268947200	54600	54600	54600	54600	1570
33	20250204	184700	4268947200	54600	54600	54600	54600	0
34	20250204	184600	4268947200	54600	54600	54600	54600	0
35	20250204	184500	4268947200	54600	54600	54600	54600	0
36	20250204	184400	4268947200	54600	54600	54600	54600	0
37	20250204	184300	4268947200	54600	54600	54600	54600	0
38	20250204	184200	4268947200	54600	54600	54600	54600	0
39	20250204	184100	4268947200	54600	54600	54600	54600	0
40	20250204	184000	4268947200	54600	54600	54600	54600	0
41	20250204	183900	4268947200	54600	54600	54600	54600	0
42	20250204	183800	4268947200	54600	54600	54600	54600	0
43	20250204	183700	4268947200	54600	54600	54600	54600	0
44	20250204	183600	4268947200	54600	54600	54600	54600	0
45	20250204	183500	4268947200	54600	54600	54600	54600	0
46	20250204	183400	4268947200	54600	54600	54600	54600	0
47	20250204	183300	4268947200	54600	54600	54600	54600	0
48	20250204	183200	4268947200	54600	54600	54600	54600	0
49	20250204	183100	4268947200	54600	54600	54600	54600	0
50	20250204	183000	4268947200	54600	54600	54600	54600	0
51	20250204	182900	4268947200	54600	54600	54600	54600	0
52	20250204	182800	4268947200	54600	54600	54600	54600	0
53	20250204	182700	4268947200	54600	54600	54600	54600	0
54	20250204	182600	4268947200	54600	54600	54600	54600	0
55	20250204	182500	4268947200	54600	54600	54600	54600	0
56	20250204	182400	4268947200	54600	54600	54600	54600	0
57	20250204	182300	4268947200	54600	54600	54600	54600	0
58	20250204	182200	4268947200	54600	54600	54600	54600	0
59	20250204	182100	4268947200	54600	54600	54600	54600	0
60	20250204	182000	4268947200	54600	54600	54600	54600	0
61	20250204	181900	4268947200	54600	54600	54600	54600	0
62	20250204	181800	4268947200	54600	54600	54600	54600	1570
63	20250204	181700	4268947200	54600	54600	54600	54600	0
64	20250204	181600	4268947200	54600	54600	54600	54600	0
65	20250204	181500	4268947200	54600	54600	54600	54600	0
66	20250204	181400	4268947200	54600	54600	54600	54600	0
67	20250204	181300	4268947200	54600	54600	54600	54600	0
68	20250204	181200	4268947200	54600	54600	54600	54600	0
69	20250204	181100	4268947200	54600	54600	54600	54600	0
70	20250204	181000	4268947200	54600	54600	54600	54600	0
71	20250204	180900	4268947200	54600	54600	54600	54600	0
72	20250204	180800	4268947200	54600	54600	54600	54600	0
73	20250204	180700	4268947200	54600	54600	54600	54600	0
74	20250204	180600	4268947200	54600	54600	54600	54600	0
75	20250204	180500	4268947200	54600	54600	54600	54600	0
76	20250204	180400	4268947200	54600	54600	54600	54600	0
77	20250204	180300	4268947200	54600	54600	54600	54600	0
78	20250204	180200	4268947200	54600	54600	54600	54600	0
79	20250204	180100	4268947200	54600	54600	54600	54600	0
80	20250204	180000	4268947200	54600	54600	54600	54600	0
81	20250204	175900	4268947200	54600	54600	54600	54600	0
82	20250204	175800	4268947200	54600	54600	54600	54600	0
83	20250204	175700	4268947200	54600	54600	54600	54600	0
84	20250204	175600	4268947200	54600	54600	54600	54600	0
85	20250204	175500	4268947200	54600	54600	54600	54600	0
86	20250204	175400	4268947200	54600	54600	54600	54600	0
87	20250204	175300	4268947200	54600	54600	54600	54600	0
88	20250204	175200	4268947200	54600	54600	54600	54600	0
89	20250204	175100	4268947200	54600	54600	54600	54600	0
90	20250204	175000	4268947200	54600	54600	54600	54600	0
91	20250204	174900	4268947200	54600	54600	54600	54600	0
92	20250204	174800	4268947200	54600	54600	54600	54600	1570
93	20250204	174700	4268947200	54600	54600	54600	54600	0
94	20250204	174600	4268947200	54600	54600	54600	54600	0
95	20250204	174500	4268947200	54600	54600	54600	54600	0
96	20250204	174400	4268947200	54600	54600	54600	54600	0
97	20250204	174300	4268947200	54600	54600	54600	54600	0
98	20250204	174200	4268947200	54600	54600	54600	54600	0
99	20250204	174100	4268947200	54600	54600	54600	54600	0
100	20250204	174000	4268947200	54600	54600	54600	54600	0
101	20250204	173900	4268947200	54600	54600	54600	54600	0
102	20250204	173800	4268947200	54600	54600	54600	54600	0
103	20250204	173700	4268947200	54600	54600	54600	54600	0
104	20250204	173600	4268947200	54600	54600	54600	54600	0
105	20250204	173500	4268947200	54600	54600	54600	54600	0
106	20250204	173400	4268947200	54600	54600	54600	54600	0
107	20250204	173300	4268947200	54600	54600	54600	54600	0
108	20250204	173200	4268947200	54600	54600	54600	54600	0
109	20250204	173100	4268947200	54600	54600	54600	54600	0
110	20250204	173000	4268947200	54600	54600	54600	54600	0
111	20250204	172900	4268947200	54600	54600	54600	54600	0
112	20250204	172800	4268947200	54600	54600	54600	54600	0
113	20250204	172700	4268947200	54600	54600	54600	54600	0
114	20250204	172600	4268947200	54600	54600	54600	54600	0
115	20250204	172500	4268947200	54600	54600	54600	54600	0
116	20250204	172400	4268947200	54600	54600	54600	54600	0
117	20250204	172300	4268947200	54600	54600	54600	54600	0
118	20250204	172200	4268947200	54600	54600	54600	54600	0
119	20250204	172100	4268947200	54600	54600	54600	54600	0
120	20250204	172000	4268947200	54600	54600	54600	54600	0
121	20250204	171900	4268947200	54600	54600	54600	54600	0
122	20250204	171800	4268947200	54600	54600	54600	54600	1570
123	20250204	171700	4268947200	54600	54600	54600	54600	0
124	20250204	171600	4268947200	54600	54600	54600	54600	0
125	20250204	171500	4268947200	54600	54600	54600	54600	0
126	20250204	171400	4268947200	54600	54600	54600	54600	0
127	20250204	171300	4268947200	54600	54600	54600	54600	0
128	20250204	171200	4268947200	54600	54600	54600	54600	0
129	20250204	171100	4268947200	54600	54600	54600	54600	0
130	20250204	171000	4268947200	54600	54600	54600	54600	0
131	20250204	170900	4268947200	54600	54600	54600	54600	0
132	20250204	170800	4268947200	54600	54600	54600	54600	0
133	20250204	170700	4268947200	54600	54600	54600	54600	0
134	20250204	170600	4268947200	54600	54600	54600	54600	0
135	20250204	170500	4268947200	54600	54600	54600	54600	0
136	20250204	170400	4268947200	54600	54600	54600	54600	0
137	20250204	170300	4268947200	54600	54600	54600	54600	0
138	20250204	170200	4268947200	54600	54600	54600	54600	0
139	20250204	170100	4268947200	54600	54600	54600	54600	0
140	20250204	170000	4268947200	54600	54600	54600	54600	0
141	20250204	165900	4268947200	54600	54600	54600	54600	0
142	20250204	165800	4268947200	54600	54600	54600	54600	0
143	20250204	165700	4268947200	54600	54600	54600	54600	0
144	20250204	165600	4268947200	54600	54600	54600	54600	0
145	20250204	165500	4268947200	54600	54600	54600	54600	0
146	20250204	165400	4268947200	54600	54600	54600	54600	0
147	20250204	165300	4268947200	54600	54600	54600	54600	0
148	20250204	165200	4268947200	54600	54600	54600	54600	0
149	20250204	165100	4268947200	54600	54600	54600	54600	0
150	20250204	165000	4268947200	54600	54600	54600	54600	0
151	20250204	164900	4268947200	54600	54600	54600	54600	0
152	20250204	164800	4268947200	54600	54600	54600	54600	1570
153	20250204	164700	4268947200	54600	54600	54600	54600	0
154	20250204	164600	4268947200	54600	54600	54600	54600	0
155	20250204	164500	4268947200	54600	54600	54600	54600	0
156	20250204	164400	4268947200	54600	54600	54600	54600	0
157	20250204	164300	4268947200	54600	54600	54600	54600	0
158	20250204	164200	4268947200	54600	54600	54600	54600	0
159	20250204	164100	4268947200	54600	54600	54600	54600	0
160	20250204	164000	4268947200	54600	54600	54600	54600	0
161	20250204	163900	4268947200	54600	54600	54600	54600	0
162	20250204	163800	4268947200	54600	54600	54600	54600	0
163	20250204	163700	4268947200	54600	54600	54600	54600	0
164	20250204	163600	4268947200	54600	54600	54600	54600	0
165	20250204	163500	4268947200	54600	54600	54600	54600	0
166	20250204	163400	4268947200	54600	54600	54600	54600	0
167	20250204	163300	4268947200	54600	54600	54600	54600	0
168	20250204	163200	4268947200	54600	54600	54600	54600	0
169	20250204	163100	4268947200	54600	54600	54600	54600	0
170	20250204	163000	4268947200	54600	54600	54600	54600	0
171	20250204	162900	4268947200	54600	54600	54600	54600	0
172	20250204	162800	4268947200	54600	54600	54600	54600	0
173	20250204	162700	4268947200	54600	54600	54600	54600	0
174	20250204	162600	4268947200	54600	54600	54600	54600	0
175	20250204	162500	4268947200	54600	54600	54600	54600	0
176	20250204	162400	4268947200	54600	54600	54600	54600	0
177	20250204	162300	4268947200	54600	54600	54600	54600	0
178	20250204	162200	4268947200	54600	54600	54600	54600	0
179	20250204	162100	4268947200	54600	54600	54600	54600	0
180	20250204	162000	4268947200	54600	54600	54600	54600	0
181	20250204	161900	4268947200	54600	54600	54600	54600	0
182	20250204	161800	4268947200	54600	54600	54600	54600	1570
183	20250204	161700	4268947200	54600	54600	54600	54600	0
184	20250204	161600	4268947200	54600	54600	54600	54600	0
185	20250204	161500	4268947200	54600	54600	54600	54600	0
186	20250204	161400	4268947200	54600	54600	54600	54600	0
187	20250204	161300	4268947200	54600	54600	54600	54600	0
188	20250204	161200	4268947200	54600	54600	54600	54600	0
189	20250204	161100	4268947200	54600	54600	54600	54600	0
190	20250204	161000	4268947200	54600	54600	54600	54600	0
191	20250204	160900	4268947200	54600	54600	54600	54600	0
192	20250204	160800	4268947200	54600	54600	54600	54600	0
193	20250204	160700	4268947200	54600	54600	54600	54600	0
194	20250204	160600	4268947200	54600	54600	54600	54600	0
195	20250204	160500	4268947200	54600	54600	54600	54600	0
196	20250204	160400	4268947200	54600	54600	54600	54600	0
197	20250204	160300	4268947200	54600	54600	54600	54600	0
198	20250204	160200	4268947200	54600	54600	54600	54600	0
199	20250204	160100	4268947200	54600	54600	54600	54600	0
200	20250204	160000	4268947200	54600	54600	54600	54600	0
201	20250204	155900	4268947200	54600	54600	54600	54600	0
202	20250204	155800	4268947200	54600	54600	54600	54600	0
203	20250204	155700	4268947200	54600	54600	54600	54600	0
204	20250204	155600	4268947200	54600	54600	54600	54600	0
205	20250204	155500	4268947200	54600	54600	54600	54600	0
206	20250204	155400	4268947200	54600	54600	54600	54600	0
207	20250204	155300	4268947200	54600	54600	54600	54600	0
208	20250204	155200	4268947200	54600	54600	54600	54600	0
209	20250204	155100	4268947200	54600	54600	54600	54600	0
210	20250204	155000	4268947200	54600	54600	54600	54600	0
211	20250204	154900	4268947200	54600	54600	54600	54600	0
212	20250204	154800	4268947200	54600	54600	54600	54600	1570
213	20250204	154700	4268947200	54600	54600	54600	54600	0
214	20250204	154600	4268947200	54600	54600	54600	54600	0
215	20250204	154500	4268947200	54600	54600	54600	54600	0
216	20250204	154400	4268947200	54600	54600	54600	54600	0
217	20250204	154300	4268947200	54600	54600	54600	54600	0
218	20250204	154200	4268947200	54600	54600	54600	54600	0
219	20250204	154100	4268947200	54600	54600	54600	54600	0
220	20250204	154000	4268947200	54600	54600	54600	54600	0
221	20250204	153900	4268947200	54600	54600	54600	54600	0
222	20250204	153800	4268947200	54600	54600	54600	54600	0
223	20250204	153700	4268947200	54600	54600	54600	54600	0
224	20250204	153600	4268947200	54600	54600	54600	54600	0
225	20250204	153500	4268947200	54600	54600	54600	54600	0
226	20250204	153400	4268947200	54600	54600	54600	54600	0
227	20250204	153300	4268947200	54600	54600	54600	54600	0
228	20250204	153200	4268947200	54600	54600	54600	54600	0
229	20250204	153100	4268947200	54600	54600	54600	54600	0
230	20250204	153000	4268947200	54600	54600	54600	54600	1570
231	20250204	152900	4183225200	54400	54400	54400	54400	0
232	20250204	152800	4183225200	54400	54400	54400	54400	0
233	20250204	152700	4183225200	54400	54400	54400	54400	0
234	20250204	152600	4183225200	54400	54400	54400	54400	0
235	20250204	152500	4183225200	54400	54400	54400	54400	0
236	20250204	152400	4183225200	54400	54400	54400	54400	0
237	20250204	152300	4183225200	54400	54400	54400	54400	0
238	20250204	152200	4183225200	54400	54400	54400	54400	0
239	20250204	152100	4183225200	54400	54400	54400	54400	0
240	20250204	152000	4183225200	54400	54400	54400	54400	0
241	20250204	151900	4183225200	54400	54500	54500	54400	64
242	20250204	151800	4179739400	54500	54500	54500	54500	27
243	20250204	151700	4178267900	54500	54600	54600	54500	79
244	20250204	151600	4173959100	54600	54500	54700	54500	66
245	20250204	151500	4170361000	54500	54600	54600	54500	241
246	20250204	151400	4157225000	54600	54600	54600	54500	63
247	20250204	151300	4153785400	54600	54600	54700	54600	226
248	20250204	151200	4141445700	54500	54500	54500	54500	107
249	20250204	151100	4135614200	54500	54500	54500	54500	48
250	20250204	151000	4132998200	54500	54600	54600	54500	347
251	20250204	150900	4114077700	54700	54700	54700	54700	46
252	20250204	150800	4111561500	54800	54700	54800	54600	37
253	20250204	150700	4109538400	54800	54700	54800	54700	4
254	20250204	150600	4109319400	54700	54700	54800	54700	122
255	20250204	150500	4102645800	54700	54600	54700	54500	72
256	20250204	150400	4098716700	54600	54700	54700	54500	64
257	20250204	150300	4095226100	54600	54700	54700	54600	53
258	20250204	150200	4092330000	54700	54600	54700	54600	68
259	20250204	150100	4088614400	54600	54600	54700	54600	56
260	20250204	150000	4085556400	54700	54700	54700	54700	16
261	20250204	145900	4084681200	54700	54700	54700	54700	28
262	20250204	145800	4083149600	54700	54800	54800	54700	337
263	20250204	145700	4064715500	54800	54800	54800	54800	18
264	20250204	145600	4063729100	54800	54800	54800	54800	25
265	20250204	145500	4062359100	54800	54900	54900	54800	42
266	20250204	145400	4060056500	54800	54800	54900	54800	126
267	20250204	145300	4053149200	54900	54900	54900	54800	60
268	20250204	145200	4049856800	54800	54900	54900	54800	85
269	20250204	145100	4045192800	54800	54800	54900	54800	52
270	20250204	145000	4042339300	54900	54800	54900	54800	74
271	20250204	144900	4038278000	54900	54800	54900	54800	19
272	20250204	144800	4037236600	54800	54700	54900	54700	116
273	20250204	144700	4030883000	54700	54800	54800	54700	272
274	20250204	144600	4015978100	54800	54800	54800	54800	14
275	20250204	144500	4015210900	54800	54800	54800	54800	31
276	20250204	144400	4013512100	54800	54800	54800	54700	39
277	20250204	144300	4011377900	54800	54900	54900	54800	43
278	20250204	144200	4009021100	54800	54800	54900	54800	189
279	20250204	144100	3998661000	54800	54800	54800	54800	54
280	20250204	144000	3995701800	54800	54800	54800	54700	39
281	20250204	143900	3993566900	54800	54800	54800	54800	6
282	20250204	143800	3993238100	54500	54800	54800	54500	30
283	20250204	143700	3991599400	54800	54800	54900	54800	114
284	20250204	143600	3985352000	54700	54800	54800	54700	47
285	20250204	143500	3982778100	54800	54800	54800	54800	20
286	20250204	143400	3981682100	54800	54800	54800	54700	169
287	20250204	143300	3972421100	54800	54800	54800	54800	5
288	20250204	143200	3972147100	54800	54800	54800	54800	241
289	20250204	143100	3958940300	54800	54800	54800	54800	26
290	20250204	143000	3957515500	54800	54800	54800	54800	78
291	20250204	142900	3953241100	54700	54700	54700	54700	807
292	20250204	142800	3909098200	54700	54700	54700	54700	100
293	20250204	142700	3903628200	54700	54700	54700	54700	14
294	20250204	142600	3902862400	54600	54600	54700	54500	385
295	20250204	142500	3881866700	54600	54500	54700	54500	267
296	20250204	142400	3867289400	54600	54600	54600	54600	33
297	20250204	142300	3865487600	54500	54600	54600	54500	136
298	20250204	142200	3858069200	54600	54500	54600	54500	35
299	20250204	142100	3856161100	54600	54600	54600	54600	77
300	20250204	142000	3851956900	54600	54600	54800	54500	185
301	20250204	141900	3841860400	54600	54600	54600	54600	25
302	20250204	141800	3840495400	54600	54600	54600	54600	83
303	20250204	141700	3835963600	54600	54600	54600	54600	18
304	20250204	141600	3834980800	54600	54600	54600	54500	125
305	20250204	141500	3828160800	54600	54700	54700	54600	113
306	20250204	141400	3821982700	54800	54800	54800	54700	30
307	20250204	141300	3820341300	54800	54800	54800	54800	89
308	20250204	141200	3815464100	54800	54800	54800	54800	118
309	20250204	141100	3808997700	54800	54800	54800	54800	131
310	20250204	141000	3801818900	54800	54700	54800	54700	47
311	20250204	140900	3799247200	54700	54700	54700	54700	14
312	20250204	140800	3798481400	54700	54600	54800	54600	166
313	20250204	140700	3789397900	54500	54800	54800	54500	40
314	20250204	140600	3787211100	54800	54600	54800	54600	141
315	20250204	140500	3779490200	54700	54800	54900	54700	118
316	20250204	140400	3773018200	54800	54800	54900	54700	38
317	20250204	140300	3770937100	54900	54500	54900	54500	2175
318	20250204	140200	3652255400	54500	54500	54500	54500	26
319	20250204	140100	3650838400	54500	54500	54500	54500	78
320	20250204	140000	3646587400	54500	54500	54500	54500	80
321	20250204	135900	3642227400	54500	54500	54500	54400	27
322	20250204	135800	3640756000	54500	54500	54500	54500	88
323	20250204	135700	3635960000	54500	54500	54500	54400	66
324	20250204	135600	3632369000	54500	54500	54500	54400	87
325	20250204	135500	3627628000	54500	54500	54500	54400	193
326	20250204	135400	3617121300	54500	54500	54500	54500	14
327	20250204	135300	3616358300	54500	54500	54500	54500	88
328	20250204	135200	3611562300	54500	54500	54500	54500	89
329	20250204	135100	3606711800	54300	54500	54500	54300	117
330	20250204	135000	3600345200	54400	54300	54500	54300	148
331	20250204	134900	3592295700	54400	54400	54500	54400	260
332	20250204	134800	3578151400	54500	54500	54500	54500	135
333	20250204	134700	3570793900	54500	54500	54500	54500	49
334	20250204	134600	3568123400	54500	54500	54500	54500	14
335	20250204	134500	3567360400	54500	54500	54500	54400	171
336	20250204	134400	3558041000	54600	54500	54600	54500	8
337	20250204	134300	3557604500	54500	54500	54500	54500	23
338	20250204	134200	3556351000	54500	54500	54500	54500	687
339	20250204	134100	3518909500	54500	54500	54500	54400	17
340	20250204	134000	3517983900	54500	54500	54500	54400	168
341	20250204	133900	3508837000	54500	54400	54500	54400	26
342	20250204	133800	3507420100	54500	54500	54500	54500	83
343	20250204	133700	3502896600	54500	54500	54500	54500	68
344	20250204	133600	3499190600	54500	54500	54500	54400	45
345	20250204	133500	3496739300	54500	54500	54500	54500	98
346	20250204	133400	3491398300	54500	54600	54600	54500	22
347	20250204	133300	3490198300	54600	54500	54600	54500	318
348	20250204	133200	3472864800	54600	54600	54600	54600	72
349	20250204	133100	3468933600	54600	54600	54600	54600	36
350	20250204	133000	3466968000	54500	54500	54600	54500	70
351	20250204	132900	3463146200	54600	54700	54700	54600	26
352	20250204	132800	3461725500	54600	54600	54600	54500	436
353	20250204	132700	3437951600	54600	54600	54600	54600	93
354	20250204	132600	3432873800	54600	54500	54600	54500	105
355	20250204	132500	3427141000	54600	54600	54700	54600	164
356	20250204	132400	3418185500	54600	54500	54600	54500	171
357	20250204	132300	3408865400	54500	54600	54600	54500	151
358	20250204	132200	3400634800	54600	54600	54600	54500	134
359	20250204	132100	3393321900	54600	54600	54600	54500	209
360	20250204	132000	3381930500	54600	54600	54600	54500	317
361	20250204	131900	3364647200	54600	54600	54600	54600	106
362	20250204	131800	3358859600	54600	54600	54600	54500	294
363	20250204	131700	3342835200	54600	54600	54600	54500	100
364	20250204	131600	3337375400	54600	54700	54700	54600	41
365	20250204	131500	3335133800	54800	54700	54800	54700	87
366	20250204	131400	3330366700	54700	54700	54700	54700	59
367	20250204	131300	3327139400	54600	54700	54700	54600	270
368	20250204	131200	3312397100	54700	54800	54800	54700	157
369	20250204	131100	3303801400	54800	55000	55000	54800	61
370	20250204	131000	3300455900	55000	54800	55000	54800	78
371	20250204	130900	3296174800	54900	54800	54900	54800	87
372	20250204	130800	3291406800	54800	54900	54900	54800	280
373	20250204	130700	3276057400	54900	54900	54900	54900	51
374	20250204	130600	3273257500	54900	54900	54900	54800	235
375	20250204	130500	3260378100	54900	54900	54900	54900	108
376	20250204	130400	3254448900	54900	54900	54900	54900	52
377	20250204	130300	3251594100	54800	54900	54900	54800	354
378	20250204	130200	3232190000	54900	54900	54900	54800	111
379	20250204	130100	3226096200	54900	54900	54900	54800	230
380	20250204	130000	3213491600	54900	54900	54900	54900	68
381	20250204	125900	3209758400	54800	54900	54900	54800	128
382	20250204	125800	3202732200	54900	54900	55000	54900	187
383	20250204	125700	3192465700	54800	54900	54900	54800	79
384	20250204	125600	3188129800	54900	54900	54900	54800	267
385	20250204	125500	3173493300	54900	54900	54900	54900	106
386	20250204	125400	3167673900	54900	54900	55000	54800	159
387	20250204	125300	3158942600	54900	55000	55000	54900	10
388	20250204	125200	3158393300	55000	55000	55000	55000	78
389	20250204	125100	3154103300	55000	55000	55000	54800	374
390	20250204	125000	3133595200	55000	55000	55000	54900	78
391	20250204	124900	3129305300	55000	54900	55000	54900	287
392	20250204	124800	3113548800	55000	54900	55000	54900	77
393	20250204	124700	3109318100	54900	54900	54900	54900	293
394	20250204	124600	3093232400	54900	55000	55000	54900	87
395	20250204	124500	3088447700	55000	54900	55000	54900	226
396	20250204	124400	3076040000	55000	54900	55000	54900	425
397	20250204	124300	3052701500	55000	55000	55000	54900	155
398	20250204	124200	3044178900	55000	55000	55000	54900	317
399	20250204	124100	3026744000	55000	55000	55100	55000	312
400	20250204	124000	3009581800	55000	55100	55100	55000	130
401	20250204	123900	3002430300	55100	55100	55100	55000	360
402	20250204	123800	2982627300	55100	55100	55100	55100	138
403	20250204	123700	2975023500	55100	55100	55100	55000	200
404	20250204	123600	2964015400	55100	55200	55300	55100	242
405	20250204	123500	2950669600	55200	55300	55300	55100	994
406	20250204	123400	2895754500	55200	55000	55300	54900	3007
407	20250204	123300	2729958200	55000	55000	55000	55000	131
408	20250204	123200	2722753200	55000	54900	55000	54900	327
409	20250204	123100	2704790700	55000	55000	55000	55000	98
410	20250204	123000	2699400700	55000	55000	55000	55000	22
411	20250204	122900	2698190700	55000	55000	55000	54900	407
412	20250204	122800	2675837400	55000	55000	55000	55000	101
413	20250204	122700	2670282400	55000	55000	55100	55000	393
414	20250204	122600	2648662600	55100	55000	55100	55000	2748
415	20250204	122500	2497418600	55000	54900	55000	54900	512
416	20250204	122400	2469306000	54900	54900	54900	54800	381
417	20250204	122300	2448417100	54900	54800	54900	54800	179
418	20250204	122200	2438605700	54800	54800	54800	54700	364
419	20250204	122100	2418686500	54800	54800	54800	54800	55
420	20250204	122000	2415672500	54800	54700	54800	54700	38
421	20250204	121900	2413593600	54700	54800	54800	54700	409
422	20250204	121800	2391211300	54800	54700	54800	54700	751
423	20250204	121700	2350130200	54700	54600	54700	54600	248
424	20250204	121600	2336587100	54700	54700	54700	54700	92
425	20250204	121500	2331554700	54700	54700	54700	54700	125
426	20250204	121400	2324717200	54700	54500	54700	54400	2615
427	20250204	121300	2182163500	54500	54500	54500	54500	77
428	20250204	121200	2177967000	54500	54500	54500	54500	6
429	20250204	121100	2177640000	54500	54500	54500	54500	102
430	20250204	121000	2172081000	54500	54400	54500	54400	20
431	20250204	120900	2170992600	54500	54500	54500	54500	139
432	20250204	120800	2163417100	54500	54500	54500	54500	111
433	20250204	120700	2157367600	54500	54400	54500	54400	64
434	20250204	120600	2153884600	54500	54500	54500	54500	75
435	20250204	120500	2149797100	54500	54500	54500	54500	39
436	20250204	120400	2147671600	54500	54500	54500	54500	63
437	20250204	120300	2144238100	54500	54500	54500	54400	95
438	20250204	120200	2139061100	54500	54500	54500	54500	27
439	20250204	120100	2137589600	54500	54500	54500	54500	55
440	20250204	120000	2134592100	54500	54500	54500	54400	45
441	20250204	115900	2132142600	54500	54500	54500	54400	127
442	20250204	115800	2125223100	54500	54500	54500	54400	123
443	20250204	115700	2118525800	54500	54500	54500	54500	36
444	20250204	115600	2116563800	54400	54500	54500	54400	112
445	20250204	115500	2110462800	54500	54500	54500	54500	4
446	20250204	115400	2110244800	54500	54500	54500	54400	87
447	20250204	115300	2105503400	54500	54500	54500	54500	80
448	20250204	115200	2101143400	54500	54500	54500	54500	4
449	20250204	115100	2100925400	54500	54500	54500	54500	87
450	20250204	115000	2096183900	54500	54500	54500	54500	5
451	20250204	114900	2095911400	54500	54400	54500	54400	92
452	20250204	114800	2090898000	54500	54500	54500	54500	83
453	20250204	114700	2086374500	54500	54500	54500	54500	3
454	20250204	114600	2086211000	54500	54500	54500	54500	83
455	20250204	114500	2081687500	54500	54500	54500	54500	117
456	20250204	114400	2075311000	54500	54500	54500	54500	3
457	20250204	114300	2075147500	54500	54500	54500	54400	96
458	20250204	114200	2069915600	54500	54500	54500	54500	28
459	20250204	114100	2068389600	54500	54500	54500	54500	52
460	20250204	114000	2065555600	54500	54500	54500	54500	117
461	20250204	113900	2059179100	54500	54500	54500	54400	68
462	20250204	113800	2055477100	54500	54500	54500	54500	51
463	20250204	113700	2052697600	54500	54500	54500	54400	176
464	20250204	113600	2043119600	54500	54500	54500	54500	226
465	20250204	113500	2030802600	54500	54600	54600	54500	98
466	20250204	113400	2025455600	54600	54500	54600	54500	53
467	20250204	113300	2022563300	54600	54600	54600	54500	235
468	20250204	113200	2009755400	54600	54600	54600	54600	6
469	20250204	113100	2009427800	54600	54600	54600	54400	420
470	20250204	113000	1986528800	54500	54500	54600	54500	37
471	20250204	112900	1984512200	54500	54500	54500	54500	429
472	20250204	112800	1961131700	54500	54500	54500	54500	96
473	20250204	112700	1955899700	54500	54500	54500	54500	214
474	20250204	112600	1944236700	54500	54500	54500	54400	92
475	20250204	112500	1939224700	54500	54500	54500	54500	122
476	20250204	112400	1932575700	54500	54500	54500	54500	4
477	20250204	112300	1932357700	54500	54500	54600	54500	86
478	20250204	112200	1927670500	54500	54500	54500	54500	61
479	20250204	112100	1924346000	54500	54600	54600	54500	158
480	20250204	112000	1915734900	54600	54600	54600	54500	109
481	20250204	111900	1909783600	54600	54600	54600	54600	27
482	20250204	111800	1908309400	54600	54700	54700	54600	56
483	20250204	111700	1905246600	54700	54600	54700	54600	36
484	20250204	111600	1903279700	54600	54600	54700	54600	293
485	20250204	111500	1887281700	54600	54500	54600	54500	100
486	20250204	111400	1881821800	54500	54500	54500	54500	244
487	20250204	111300	1868523800	54600	54500	54600	54500	121
488	20250204	111200	1861920800	54500	54500	54500	54500	209
489	20250204	111100	1850530300	54500	54600	54600	54500	102
490	20250204	111000	1844967600	54600	54600	54600	54500	91
491	20250204	110900	1840000600	54600	54600	54600	54600	22
492	20250204	110800	1838799400	54800	54700	54800	54700	94
493	20250204	110700	1833657300	54700	54700	54700	54700	96
494	20250204	110600	1828406100	54600	54700	54700	54500	651
495	20250204	110500	1792887300	54700	54600	54700	54600	168
496	20250204	110400	1783705300	54700	54700	54700	54600	306
497	20250204	110300	1766993100	54700	54700	54700	54500	178
498	20250204	110200	1757273800	54700	54600	54700	54600	308
499	20250204	110100	1740454700	54600	54600	54800	54600	54
500	20250204	110000	1737505400	54700	54700	54700	54600	139
501	20250204	105900	1729910100	54700	54600	54700	54500	336
502	20250204	105800	1711588500	54700	54700	54700	54700	71
503	20250204	105700	1707704800	54700	54700	54700	54700	108
504	20250204	105600	1701797200	54600	54800	54800	54600	63
505	20250204	105500	1698354600	54800	54800	54800	54700	62
506	20250204	105400	1694957100	54800	54800	54800	54700	292
507	20250204	105300	1678977200	54800	54800	54800	54800	86
508	20250204	105200	1674264400	54800	54500	54800	54500	2204
509	20250204	105100	1553842100	54500	54600	54600	54500	216
510	20250204	105000	1542064400	54600	54600	54600	54600	102
511	20250204	104900	1536495200	54600	54500	54600	54500	318
512	20250204	104800	1519160900	54500	54500	54500	54500	258
513	20250204	104700	1505099900	54500	54500	54500	54500	83
514	20250204	104600	1500576400	54500	54500	54500	54500	32
515	20250204	104500	1498832400	54500	54400	54500	54400	211
516	20250204	104400	1487333000	54500	54500	54500	54500	6
517	20250204	104300	1487006000	54500	54500	54500	54500	169
518	20250204	104200	1477795500	54500	54500	54500	54500	118
519	20250204	104100	1471364500	54500	54600	54600	54500	29
520	20250204	104000	1469783300	54500	54500	54500	54500	151
521	20250204	103900	1461553800	54500	54500	54600	54500	111
522	20250204	103800	1455504100	54500	54500	54500	54400	11
523	20250204	103700	1454904900	54500	54600	54600	54500	443
524	20250204	103600	1430757800	54600	54600	54600	54600	2
525	20250204	103500	1430648600	54700	54600	54700	54400	76
526	20250204	103400	1426500500	54500	54400	54600	54400	617
527	20250204	103300	1392876200	54400	54400	54400	54400	70
528	20250204	103200	1389068200	54500	54500	54500	54400	67
529	20250204	103100	1385417300	54500	54400	54500	54400	3
530	20250204	103000	1385253900	54400	54500	54500	54400	167
531	20250204	102900	1376153000	54500	54500	54500	54500	62
532	20250204	102800	1372774000	54500	54500	54500	54500	0
533	20250204	102700	1372774000	54500	54700	54700	54500	358
534	20250204	102600	1353246600	54600	54600	54600	54600	15
535	20250204	102500	1352427600	54500	54500	54700	54500	307
536	20250204	102400	1335685900	54600	54600	54600	54600	81
537	20250204	102300	1331263300	54500	54600	54700	54500	2082
538	20250204	102200	1217785700	54600	54600	54700	54600	687
539	20250204	102100	1180269800	54500	54400	54500	54400	1562
540	20250204	102000	1095176100	54400	54400	54400	54400	88
541	20250204	101900	1090388900	54400	54400	54400	54400	53
542	20250204	101800	1087505700	54400	54400	54400	54300	41
543	20250204	101700	1085277500	54300	54400	54400	54300	77
544	20250204	101600	1081088800	54400	54500	54500	54400	156
545	20250204	101500	1072601600	54500	54500	54500	54400	70
546	20250204	101400	1068787600	54400	54500	54500	54400	128
547	20250204	101300	1061816600	54400	54500	54500	54400	17
548	20250204	101200	1060890200	54600	54500	54600	54500	525
549	20250204	101100	1032277500	54500	54500	54500	54500	21
550	20250204	101000	1031133000	54500	54400	54500	54400	90
551	20250204	100900	1026229600	54500	54300	54500	54300	58
552	20250204	100800	1023069000	54300	54400	54400	54300	38
553	20250204	100700	1021004000	54500	54300	54500	54300	87
554	20250204	100600	1016266700	54300	54500	54500	54300	363
555	20250204	100500	996513400	54500	54600	54600	54500	583
556	20250204	100400	964739700	54600	54600	54700	54600	122
557	20250204	100300	958071500	54600	54600	54600	54600	379
558	20250204	100200	937378100	54600	54700	54700	54600	69
559	20250204	100100	933604900	54500	54700	54800	54500	82
560	20250204	100000	929120800	54500	54500	54700	54500	259
561	20250204	095900	915003100	54700	54600	54700	54600	55
562	20250204	095800	911994700	54600	54600	54600	54600	312
563	20250204	095700	894959500	54800	54700	54800	54700	68
564	20250204	095600	891233400	54700	54700	54800	54700	73
565	20250204	095500	887239700	54600	54700	54700	54600	5
566	20250204	095400	886966500	54700	54700	54700	54600	106
567	20250204	095300	881170100	54600	54600	54700	54600	44
568	20250204	095200	878767600	54700	54600	54700	54600	61
569	20250204	095100	875431400	54600	54500	54700	54500	147
570	20250204	095000	867404100	54500	54700	54700	54500	3
571	20250204	094900	867240200	54600	54600	54700	54500	350
572	20250204	094800	848120400	54500	54500	54500	54500	19
573	20250204	094700	847084900	54500	54400	54500	54400	32
574	20250204	094600	845341900	54400	54600	54600	54400	155
575	20250204	094500	836899100	54400	54600	54600	54400	59
576	20250204	094400	833683400	54500	54600	54600	54500	162
577	20250204	094300	824846900	54600	54700	54700	54600	320
578	20250204	094200	807373000	54800	54800	54800	54800	57
579	20250204	094100	804249400	54800	54800	54800	54700	93
580	20250204	094000	799153100	54800	54800	54800	54800	142
581	20250204	093900	791371500	54900	54900	55000	54900	250
582	20250204	093800	777641200	55000	55000	55000	55000	391
583	20250204	093700	756136200	55100	54900	55100	54800	2877
584	20250204	093600	597855100	54900	54800	54900	54800	647
585	20250204	093500	562357200	54800	54800	54800	54800	0
586	20250204	093400	562357200	54800	54800	54800	54700	150
587	20250204	093300	554139300	54700	54700	54800	54700	927
588	20250204	093200	503381000	54700	54700	54700	54700	101
589	20250204	093100	497856300	54700	54500	54700	54500	391
590	20250204	093000	476500200	54500	54500	54500	54500	208
591	20250204	092900	465164200	54600	54600	54600	54500	55
592	20250204	092800	462161500	54600	54500	54600	54500	567
593	20250204	092700	431258800	54400	54500	54500	54400	6
594	20250204	092600	430932100	54400	54400	54500	54400	99
595	20250204	092500	425541900	54400	54300	54400	54300	260
596	20250204	092400	411398500	54400	54400	54400	54400	70
597	20250204	092300	407590500	54400	54300	54400	54300	929
598	20250204	092200	357087100	54200	54100	54200	54100	17
599	20250204	092100	356167100	54300	54300	54300	54300	67
600	20250204	092000	352529000	54200	54200	54200	54100	74
601	20250204	091900	348523500	54300	54200	54300	54200	132
602	20250204	091800	341363000	54300	54400	54400	54300	85
603	20250204	091700	336739300	54200	54500	54500	54100	473
604	20250204	091600	311103000	54500	54300	54500	54300	174
605	20250204	091500	301626800	54300	54500	54500	54300	199
606	20250204	091400	290812600	54400	54500	54500	54400	4
607	20250204	091300	290594700	54300	54500	54600	54300	92
608	20250204	091200	285588900	54400	54300	54400	54100	1002
609	20250204	091100	231082700	54300	54100	54300	54100	205
610	20250204	091000	219958300	54200	54100	54200	54100	19
611	20250204	090900	218930200	54100	54100	54100	54100	64
612	20250204	090800	215467800	54000	54000	54000	53800	172
613	20250204	090700	206189600	54000	54100	54200	54000	348
614	20250204	090600	187385200	54200	54300	54300	54100	89
615	20250204	090500	182561100	54200	54400	54400	54200	617
616	20250204	090400	149102400	54300	54400	54400	54300	17
617	20250204	090300	148178700	54400	54400	54400	54200	111
618	20250204	090200	142145900	54400	54200	54400	54100	128
619	20250204	090100	135202700	54200	54500	55100	54200	1241
620	20250204	090000	67146700	54200	54800	54800	54200	1228