KissMeData/253450/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	204800	1456982500	37550	37550	37550	37550	1138
3	20250204	204700	1456982500	37550	37550	37550	37550	0
4	20250204	204600	1456982500	37550	37550	37550	37550	0
5	20250204	204500	1456982500	37550	37550	37550	37550	0
6	20250204	204400	1456982500	37550	37550	37550	37550	0
7	20250204	204300	1456982500	37550	37550	37550	37550	0
8	20250204	204200	1456982500	37550	37550	37550	37550	0
9	20250204	204100	1456982500	37550	37550	37550	37550	0
10	20250204	204000	1456982500	37550	37550	37550	37550	0
11	20250204	203900	1456982500	37550	37550	37550	37550	0
12	20250204	203800	1456982500	37550	37550	37550	37550	0
13	20250204	203700	1456982500	37550	37550	37550	37550	0
14	20250204	203600	1456982500	37550	37550	37550	37550	0
15	20250204	203500	1456982500	37550	37550	37550	37550	0
16	20250204	203400	1456982500	37550	37550	37550	37550	0
17	20250204	203300	1456982500	37550	37550	37550	37550	0
18	20250204	203200	1456982500	37550	37550	37550	37550	0
19	20250204	203100	1456982500	37550	37550	37550	37550	0
20	20250204	203000	1456982500	37550	37550	37550	37550	0
21	20250204	202900	1456982500	37550	37550	37550	37550	0
22	20250204	202800	1456982500	37550	37550	37550	37550	0
23	20250204	202700	1456982500	37550	37550	37550	37550	0
24	20250204	202600	1456982500	37550	37550	37550	37550	0
25	20250204	202500	1456982500	37550	37550	37550	37550	0
26	20250204	202400	1456982500	37550	37550	37550	37550	0
27	20250204	202300	1456982500	37550	37550	37550	37550	0
28	20250204	202200	1456982500	37550	37550	37550	37550	0
29	20250204	202100	1456982500	37550	37550	37550	37550	0
30	20250204	202000	1456982500	37550	37550	37550	37550	0
31	20250204	201900	1456982500	37550	37550	37550	37550	0
32	20250204	201800	1456982500	37550	37550	37550	37550	1138
33	20250204	201700	1456982500	37550	37550	37550	37550	0
34	20250204	201600	1456982500	37550	37550	37550	37550	0
35	20250204	201500	1456982500	37550	37550	37550	37550	0
36	20250204	201400	1456982500	37550	37550	37550	37550	0
37	20250204	201300	1456982500	37550	37550	37550	37550	0
38	20250204	201200	1456982500	37550	37550	37550	37550	0
39	20250204	201100	1456982500	37550	37550	37550	37550	0
40	20250204	201000	1456982500	37550	37550	37550	37550	0
41	20250204	200900	1456982500	37550	37550	37550	37550	0
42	20250204	200800	1456982500	37550	37550	37550	37550	0
43	20250204	200700	1456982500	37550	37550	37550	37550	0
44	20250204	200600	1456982500	37550	37550	37550	37550	0
45	20250204	200500	1456982500	37550	37550	37550	37550	0
46	20250204	200400	1456982500	37550	37550	37550	37550	0
47	20250204	200300	1456982500	37550	37550	37550	37550	0
48	20250204	200200	1456982500	37550	37550	37550	37550	0
49	20250204	200100	1456982500	37550	37550	37550	37550	0
50	20250204	200000	1456982500	37550	37550	37550	37550	0
51	20250204	195900	1456982500	37550	37550	37550	37550	0
52	20250204	195800	1456982500	37550	37550	37550	37550	0
53	20250204	195700	1456982500	37550	37550	37550	37550	0
54	20250204	195600	1456982500	37550	37550	37550	37550	0
55	20250204	195500	1456982500	37550	37550	37550	37550	0
56	20250204	195400	1456982500	37550	37550	37550	37550	0
57	20250204	195300	1456982500	37550	37550	37550	37550	0
58	20250204	195200	1456982500	37550	37550	37550	37550	0
59	20250204	195100	1456982500	37550	37550	37550	37550	0
60	20250204	195000	1456982500	37550	37550	37550	37550	0
61	20250204	194900	1456982500	37550	37550	37550	37550	0
62	20250204	194800	1456982500	37550	37550	37550	37550	1138
63	20250204	194700	1456982500	37550	37550	37550	37550	0
64	20250204	194600	1456982500	37550	37550	37550	37550	0
65	20250204	194500	1456982500	37550	37550	37550	37550	0
66	20250204	194400	1456982500	37550	37550	37550	37550	0
67	20250204	194300	1456982500	37550	37550	37550	37550	0
68	20250204	194200	1456982500	37550	37550	37550	37550	0
69	20250204	194100	1456982500	37550	37550	37550	37550	0
70	20250204	194000	1456982500	37550	37550	37550	37550	0
71	20250204	193900	1456982500	37550	37550	37550	37550	0
72	20250204	193800	1456982500	37550	37550	37550	37550	0
73	20250204	193700	1456982500	37550	37550	37550	37550	0
74	20250204	193600	1456982500	37550	37550	37550	37550	0
75	20250204	193500	1456982500	37550	37550	37550	37550	0
76	20250204	193400	1456982500	37550	37550	37550	37550	0
77	20250204	193300	1456982500	37550	37550	37550	37550	0
78	20250204	193200	1456982500	37550	37550	37550	37550	0
79	20250204	193100	1456982500	37550	37550	37550	37550	0
80	20250204	193000	1456982500	37550	37550	37550	37550	0
81	20250204	192900	1456982500	37550	37550	37550	37550	0
82	20250204	192800	1456982500	37550	37550	37550	37550	0
83	20250204	192700	1456982500	37550	37550	37550	37550	0
84	20250204	192600	1456982500	37550	37550	37550	37550	0
85	20250204	192500	1456982500	37550	37550	37550	37550	0
86	20250204	192400	1456982500	37550	37550	37550	37550	0
87	20250204	192300	1456982500	37550	37550	37550	37550	0
88	20250204	192200	1456982500	37550	37550	37550	37550	0
89	20250204	192100	1456982500	37550	37550	37550	37550	0
90	20250204	192000	1456982500	37550	37550	37550	37550	0
91	20250204	191900	1456982500	37550	37550	37550	37550	0
92	20250204	191800	1456982500	37550	37550	37550	37550	1138
93	20250204	191700	1456982500	37550	37550	37550	37550	0
94	20250204	191600	1456982500	37550	37550	37550	37550	0
95	20250204	191500	1456982500	37550	37550	37550	37550	0
96	20250204	191400	1456982500	37550	37550	37550	37550	0
97	20250204	191300	1456982500	37550	37550	37550	37550	0
98	20250204	191200	1456982500	37550	37550	37550	37550	0
99	20250204	191100	1456982500	37550	37550	37550	37550	0
100	20250204	191000	1456982500	37550	37550	37550	37550	0
101	20250204	190900	1456982500	37550	37550	37550	37550	0
102	20250204	190800	1456982500	37550	37550	37550	37550	0
103	20250204	190700	1456982500	37550	37550	37550	37550	0
104	20250204	190600	1456982500	37550	37550	37550	37550	0
105	20250204	190500	1456982500	37550	37550	37550	37550	0
106	20250204	190400	1456982500	37550	37550	37550	37550	0
107	20250204	190300	1456982500	37550	37550	37550	37550	0
108	20250204	190200	1456982500	37550	37550	37550	37550	0
109	20250204	190100	1456982500	37550	37550	37550	37550	0
110	20250204	190000	1456982500	37550	37550	37550	37550	0
111	20250204	185900	1456982500	37550	37550	37550	37550	0
112	20250204	185800	1456982500	37550	37550	37550	37550	0
113	20250204	185700	1456982500	37550	37550	37550	37550	0
114	20250204	185600	1456982500	37550	37550	37550	37550	0
115	20250204	185500	1456982500	37550	37550	37550	37550	0
116	20250204	185400	1456982500	37550	37550	37550	37550	0
117	20250204	185300	1456982500	37550	37550	37550	37550	0
118	20250204	185200	1456982500	37550	37550	37550	37550	0
119	20250204	185100	1456982500	37550	37550	37550	37550	0
120	20250204	185000	1456982500	37550	37550	37550	37550	0
121	20250204	184900	1456982500	37550	37550	37550	37550	0
122	20250204	184800	1456982500	37550	37550	37550	37550	1138
123	20250204	184700	1456982500	37550	37550	37550	37550	0
124	20250204	184600	1456982500	37550	37550	37550	37550	0
125	20250204	184500	1456982500	37550	37550	37550	37550	0
126	20250204	184400	1456982500	37550	37550	37550	37550	0
127	20250204	184300	1456982500	37550	37550	37550	37550	0
128	20250204	184200	1456982500	37550	37550	37550	37550	0
129	20250204	184100	1456982500	37550	37550	37550	37550	0
130	20250204	184000	1456982500	37550	37550	37550	37550	0
131	20250204	183900	1456982500	37550	37550	37550	37550	0
132	20250204	183800	1456982500	37550	37550	37550	37550	0
133	20250204	183700	1456982500	37550	37550	37550	37550	0
134	20250204	183600	1456982500	37550	37550	37550	37550	0
135	20250204	183500	1456982500	37550	37550	37550	37550	0
136	20250204	183400	1456982500	37550	37550	37550	37550	0
137	20250204	183300	1456982500	37550	37550	37550	37550	0
138	20250204	183200	1456982500	37550	37550	37550	37550	0
139	20250204	183100	1456982500	37550	37550	37550	37550	0
140	20250204	183000	1456982500	37550	37550	37550	37550	0
141	20250204	182900	1456982500	37550	37550	37550	37550	0
142	20250204	182800	1456982500	37550	37550	37550	37550	0
143	20250204	182700	1456982500	37550	37550	37550	37550	0
144	20250204	182600	1456982500	37550	37550	37550	37550	0
145	20250204	182500	1456982500	37550	37550	37550	37550	0
146	20250204	182400	1456982500	37550	37550	37550	37550	0
147	20250204	182300	1456982500	37550	37550	37550	37550	0
148	20250204	182200	1456982500	37550	37550	37550	37550	0
149	20250204	182100	1456982500	37550	37550	37550	37550	0
150	20250204	182000	1456982500	37550	37550	37550	37550	0
151	20250204	181900	1456982500	37550	37550	37550	37550	0
152	20250204	181800	1456982500	37550	37550	37550	37550	1138
153	20250204	181700	1456982500	37550	37550	37550	37550	0
154	20250204	181600	1456982500	37550	37550	37550	37550	0
155	20250204	181500	1456982500	37550	37550	37550	37550	0
156	20250204	181400	1456982500	37550	37550	37550	37550	0
157	20250204	181300	1456982500	37550	37550	37550	37550	0
158	20250204	181200	1456982500	37550	37550	37550	37550	0
159	20250204	181100	1456982500	37550	37550	37550	37550	0
160	20250204	181000	1456982500	37550	37550	37550	37550	0
161	20250204	180900	1456982500	37550	37550	37550	37550	0
162	20250204	180800	1456982500	37550	37550	37550	37550	0
163	20250204	180700	1456982500	37550	37550	37550	37550	0
164	20250204	180600	1456982500	37550	37550	37550	37550	0
165	20250204	180500	1456982500	37550	37550	37550	37550	0
166	20250204	180400	1456982500	37550	37550	37550	37550	0
167	20250204	180300	1456982500	37550	37550	37550	37550	0
168	20250204	180200	1456982500	37550	37550	37550	37550	0
169	20250204	180100	1456982500	37550	37550	37550	37550	0
170	20250204	180000	1456982500	37550	37550	37550	37550	0
171	20250204	175900	1456982500	37550	37550	37550	37550	0
172	20250204	175800	1456982500	37550	37550	37550	37550	0
173	20250204	175700	1456982500	37550	37550	37550	37550	0
174	20250204	175600	1456982500	37550	37550	37550	37550	0
175	20250204	175500	1456982500	37550	37550	37550	37550	0
176	20250204	175400	1456982500	37550	37550	37550	37550	0
177	20250204	175300	1456982500	37550	37550	37550	37550	0
178	20250204	175200	1456982500	37550	37550	37550	37550	0
179	20250204	175100	1456982500	37550	37550	37550	37550	0
180	20250204	175000	1456982500	37550	37550	37550	37550	0
181	20250204	174900	1456982500	37550	37550	37550	37550	0
182	20250204	174800	1456982500	37550	37550	37550	37550	1138
183	20250204	174700	1456982500	37550	37550	37550	37550	0
184	20250204	174600	1456982500	37550	37550	37550	37550	0
185	20250204	174500	1456982500	37550	37550	37550	37550	0
186	20250204	174400	1456982500	37550	37550	37550	37550	0
187	20250204	174300	1456982500	37550	37550	37550	37550	0
188	20250204	174200	1456982500	37550	37550	37550	37550	0
189	20250204	174100	1456982500	37550	37550	37550	37550	0
190	20250204	174000	1456982500	37550	37550	37550	37550	0
191	20250204	173900	1456982500	37550	37550	37550	37550	0
192	20250204	173800	1456982500	37550	37550	37550	37550	0
193	20250204	173700	1456982500	37550	37550	37550	37550	0
194	20250204	173600	1456982500	37550	37550	37550	37550	0
195	20250204	173500	1456982500	37550	37550	37550	37550	0
196	20250204	173400	1456982500	37550	37550	37550	37550	0
197	20250204	173300	1456982500	37550	37550	37550	37550	0
198	20250204	173200	1456982500	37550	37550	37550	37550	0
199	20250204	173100	1456982500	37550	37550	37550	37550	0
200	20250204	173000	1456982500	37550	37550	37550	37550	0
201	20250204	172900	1456982500	37550	37550	37550	37550	0
202	20250204	172800	1456982500	37550	37550	37550	37550	0
203	20250204	172700	1456982500	37550	37550	37550	37550	0
204	20250204	172600	1456982500	37550	37550	37550	37550	0
205	20250204	172500	1456982500	37550	37550	37550	37550	0
206	20250204	172400	1456982500	37550	37550	37550	37550	0
207	20250204	172300	1456982500	37550	37550	37550	37550	0
208	20250204	172200	1456982500	37550	37550	37550	37550	0
209	20250204	172100	1456982500	37550	37550	37550	37550	0
210	20250204	172000	1456982500	37550	37550	37550	37550	0
211	20250204	171900	1456982500	37550	37550	37550	37550	0
212	20250204	171800	1456982500	37550	37550	37550	37550	1138
213	20250204	171700	1456982500	37550	37550	37550	37550	0
214	20250204	171600	1456982500	37550	37550	37550	37550	0
215	20250204	171500	1456982500	37550	37550	37550	37550	0
216	20250204	171400	1456982500	37550	37550	37550	37550	0
217	20250204	171300	1456982500	37550	37550	37550	37550	0
218	20250204	171200	1456982500	37550	37550	37550	37550	0
219	20250204	171100	1456982500	37550	37550	37550	37550	0
220	20250204	171000	1456982500	37550	37550	37550	37550	0
221	20250204	170900	1456982500	37550	37550	37550	37550	0
222	20250204	170800	1456982500	37550	37550	37550	37550	0
223	20250204	170700	1456982500	37550	37550	37550	37550	0
224	20250204	170600	1456982500	37550	37550	37550	37550	0
225	20250204	170500	1456982500	37550	37550	37550	37550	0
226	20250204	170400	1456982500	37550	37550	37550	37550	0
227	20250204	170300	1456982500	37550	37550	37550	37550	0
228	20250204	170200	1456982500	37550	37550	37550	37550	0
229	20250204	170100	1456982500	37550	37550	37550	37550	0
230	20250204	170000	1456982500	37550	37550	37550	37550	0
231	20250204	165900	1456982500	37550	37550	37550	37550	0
232	20250204	165800	1456982500	37550	37550	37550	37550	0
233	20250204	165700	1456982500	37550	37550	37550	37550	0
234	20250204	165600	1456982500	37550	37550	37550	37550	0
235	20250204	165500	1456982500	37550	37550	37550	37550	0
236	20250204	165400	1456982500	37550	37550	37550	37550	0
237	20250204	165300	1456982500	37550	37550	37550	37550	0
238	20250204	165200	1456982500	37550	37550	37550	37550	0
239	20250204	165100	1456982500	37550	37550	37550	37550	0
240	20250204	165000	1456982500	37550	37550	37550	37550	0
241	20250204	164900	1456982500	37550	37550	37550	37550	0
242	20250204	164800	1456982500	37550	37550	37550	37550	1138
243	20250204	164700	1456982500	37550	37550	37550	37550	0
244	20250204	164600	1456982500	37550	37550	37550	37550	0
245	20250204	164500	1456982500	37550	37550	37550	37550	0
246	20250204	164400	1456982500	37550	37550	37550	37550	0
247	20250204	164300	1456982500	37550	37550	37550	37550	0
248	20250204	164200	1456982500	37550	37550	37550	37550	0
249	20250204	164100	1456982500	37550	37550	37550	37550	0
250	20250204	164000	1456982500	37550	37550	37550	37550	0
251	20250204	163900	1456982500	37550	37550	37550	37550	0
252	20250204	163800	1456982500	37550	37550	37550	37550	0
253	20250204	163700	1456982500	37550	37550	37550	37550	0
254	20250204	163600	1456982500	37550	37550	37550	37550	0
255	20250204	163500	1456982500	37550	37550	37550	37550	0
256	20250204	163400	1456982500	37550	37550	37550	37550	0
257	20250204	163300	1456982500	37550	37550	37550	37550	0
258	20250204	163200	1456982500	37550	37550	37550	37550	0
259	20250204	163100	1456982500	37550	37550	37550	37550	0
260	20250204	163000	1456982500	37550	37550	37550	37550	0
261	20250204	162900	1456982500	37550	37550	37550	37550	0
262	20250204	162800	1456982500	37550	37550	37550	37550	0
263	20250204	162700	1456982500	37550	37550	37550	37550	0
264	20250204	162600	1456982500	37550	37550	37550	37550	0
265	20250204	162500	1456982500	37550	37550	37550	37550	0
266	20250204	162400	1456982500	37550	37550	37550	37550	0
267	20250204	162300	1456982500	37550	37550	37550	37550	0
268	20250204	162200	1456982500	37550	37550	37550	37550	0
269	20250204	162100	1456982500	37550	37550	37550	37550	0
270	20250204	162000	1456982500	37550	37550	37550	37550	0
271	20250204	161900	1456982500	37550	37550	37550	37550	0
272	20250204	161800	1456982500	37550	37550	37550	37550	1138
273	20250204	161700	1456982500	37550	37550	37550	37550	0
274	20250204	161600	1456982500	37550	37550	37550	37550	0
275	20250204	161500	1456982500	37550	37550	37550	37550	0
276	20250204	161400	1456982500	37550	37550	37550	37550	0
277	20250204	161300	1456982500	37550	37550	37550	37550	0
278	20250204	161200	1456982500	37550	37550	37550	37550	0
279	20250204	161100	1456982500	37550	37550	37550	37550	0
280	20250204	161000	1456982500	37550	37550	37550	37550	0
281	20250204	160900	1456982500	37550	37550	37550	37550	0
282	20250204	160800	1456982500	37550	37550	37550	37550	0
283	20250204	160700	1456982500	37550	37550	37550	37550	0
284	20250204	160600	1456982500	37550	37550	37550	37550	0
285	20250204	160500	1456982500	37550	37550	37550	37550	0
286	20250204	160400	1456982500	37550	37550	37550	37550	0
287	20250204	160300	1456982500	37550	37550	37550	37550	0
288	20250204	160200	1456982500	37550	37550	37550	37550	0
289	20250204	160100	1456982500	37550	37550	37550	37550	0
290	20250204	160000	1456982500	37550	37550	37550	37550	0
291	20250204	155900	1456982500	37550	37550	37550	37550	0
292	20250204	155800	1456982500	37550	37550	37550	37550	0
293	20250204	155700	1456982500	37550	37550	37550	37550	0
294	20250204	155600	1456982500	37550	37550	37550	37550	0
295	20250204	155500	1456982500	37550	37550	37550	37550	0
296	20250204	155400	1456982500	37550	37550	37550	37550	0
297	20250204	155300	1456982500	37550	37550	37550	37550	0
298	20250204	155200	1456982500	37550	37550	37550	37550	0
299	20250204	155100	1456982500	37550	37550	37550	37550	0
300	20250204	155000	1456982500	37550	37550	37550	37550	0
301	20250204	154900	1456982500	37550	37550	37550	37550	0
302	20250204	154800	1456982500	37550	37550	37550	37550	1138
303	20250204	154700	1456982500	37550	37550	37550	37550	0
304	20250204	154600	1456982500	37550	37550	37550	37550	0
305	20250204	154500	1456982500	37550	37550	37550	37550	0
306	20250204	154400	1456982500	37550	37550	37550	37550	0
307	20250204	154300	1456982500	37550	37550	37550	37550	0
308	20250204	154200	1456982500	37550	37550	37550	37550	0
309	20250204	154100	1456982500	37550	37550	37550	37550	0
310	20250204	154000	1456982500	37550	37550	37550	37550	0
311	20250204	153900	1456982500	37550	37550	37550	37550	0
312	20250204	153800	1456982500	37550	37550	37550	37550	0
313	20250204	153700	1456982500	37550	37550	37550	37550	0
314	20250204	153600	1456982500	37550	37550	37550	37550	0
315	20250204	153500	1456982500	37550	37550	37550	37550	0
316	20250204	153400	1456982500	37550	37550	37550	37550	0
317	20250204	153300	1456982500	37550	37550	37550	37550	0
318	20250204	153200	1456982500	37550	37550	37550	37550	0
319	20250204	153100	1456982500	37550	37550	37550	37550	0
320	20250204	153000	1456982500	37550	37550	37550	37550	1138
321	20250204	152900	1414250600	37600	37600	37600	37600	0
322	20250204	152800	1414250600	37600	37600	37600	37600	0
323	20250204	152700	1414250600	37600	37600	37600	37600	0
324	20250204	152600	1414250600	37600	37600	37600	37600	0
325	20250204	152500	1414250600	37600	37600	37600	37600	0
326	20250204	152400	1414250600	37600	37600	37600	37600	0
327	20250204	152300	1414250600	37600	37600	37600	37600	0
328	20250204	152200	1414250600	37600	37600	37600	37600	0
329	20250204	152100	1414250600	37600	37600	37600	37600	0
330	20250204	152000	1414250600	37600	37600	37600	37600	0
331	20250204	151900	1414250600	37600	37600	37600	37550	48
332	20250204	151800	1412446000	37550	37600	37600	37550	172
333	20250204	151700	1405982700	37600	37550	37600	37550	49
334	20250204	151600	1404141100	37600	37550	37600	37550	406
335	20250204	151500	1388881950	37600	37600	37600	37550	21
336	20250204	151400	1388093200	37600	37550	37600	37550	68
337	20250204	151300	1385537150	37600	37550	37600	37550	44
338	20250204	151200	1383884750	37600	37600	37600	37550	232
339	20250204	151100	1375162250	37550	37550	37550	37550	35
340	20250204	151000	1373848000	37550	37600	37600	37550	64
341	20250204	150900	1371442300	37500	37600	37650	37500	275
342	20250204	150800	1361097100	37600	37600	37600	37600	40
343	20250204	150700	1359593100	37700	37700	37700	37700	0
344	20250204	150600	1359593100	37700	37650	37700	37550	727
345	20250204	150500	1332260750	37650	37650	37650	37600	48
346	20250204	150400	1330454300	37600	37600	37600	37600	42
347	20250204	150300	1328875100	37600	37600	37600	37600	100
348	20250204	150200	1325115100	37600	37600	37650	37500	1570
349	20250204	150100	1266176700	37600	37600	37650	37600	38
350	20250204	150000	1264747750	37650	37650	37650	37600	27
351	20250204	145900	1263732100	37650	37600	37650	37600	56
352	20250204	145800	1261626300	37600	37700	37700	37600	7
353	20250204	145700	1261362800	37700	37700	37700	37600	140
354	20250204	145600	1256086800	37700	37650	37700	37650	48
355	20250204	145500	1254277950	37600	37600	37600	37550	98
356	20250204	145400	1250593900	37550	37600	37600	37550	322
357	20250204	145300	1238500850	37600	37600	37600	37600	15
358	20250204	145200	1237936850	37600	37650	37650	37600	35
359	20250204	145100	1236620800	37650	37600	37650	37600	83
360	20250204	145000	1233496750	37650	37600	37650	37600	116
361	20250204	144900	1229130850	37600	37650	37700	37600	67
362	20250204	144800	1226610300	37650	37650	37650	37650	72
363	20250204	144700	1223899500	37650	37700	37700	37600	71
364	20250204	144600	1221227250	37750	37650	37750	37550	29
365	20250204	144500	1220137100	37650	37700	37700	37550	34
366	20250204	144400	1218860050	37700	37700	37700	37550	4
367	20250204	144300	1218709400	37750	37700	37750	37650	86
368	20250204	144200	1215467850	37600	37700	37750	37600	213
369	20250204	144100	1207439650	37600	37600	37600	37600	26
370	20250204	144000	1206462050	37650	37700	37700	37600	24
371	20250204	143900	1205559400	37600	37700	37750	37600	76
372	20250204	143800	1202697550	37700	37650	37700	37650	25
373	20250204	143700	1201756050	37650	37750	37750	37650	84
374	20250204	143600	1198590450	37650	37650	37650	37600	31
375	20250204	143500	1197424050	37650	37650	37700	37550	139
376	20250204	143400	1192188150	37600	37700	37700	37600	152
377	20250204	143300	1186465900	37650	37650	37700	37650	271
378	20250204	143200	1176257850	37650	37650	37650	37650	33
379	20250204	143100	1175015400	37650	37800	37800	37650	93
380	20250204	143000	1171511100	37750	37750	37800	37750	172
381	20250204	142900	1165018050	37700	37700	37800	37700	58
382	20250204	142800	1162829350	37750	37750	37750	37700	74
383	20250204	142700	1160037600	37750	37750	37750	37750	98
384	20250204	142600	1156338100	37750	37650	37750	37650	112
385	20250204	142500	1152114800	37700	37700	37750	37700	74
386	20250204	142400	1149322500	37700	37600	37700	37600	425
387	20250204	142300	1133335650	37550	37600	37600	37550	41
388	20250204	142200	1131795850	37600	37600	37600	37550	45
389	20250204	142100	1130104800	37550	37550	37550	37550	41
390	20250204	142000	1128565250	37550	37550	37600	37550	42
391	20250204	141900	1126986900	37550	37550	37550	37550	83
392	20250204	141800	1123870250	37600	37600	37600	37600	208
393	20250204	141700	1116049450	37600	37600	37650	37600	48
394	20250204	141600	1114244450	37600	37600	37600	37600	51
395	20250204	141500	1112326850	37650	37650	37650	37600	210
396	20250204	141400	1104421600	37650	37650	37650	37650	53
397	20250204	141300	1102426150	37650	37650	37650	37650	1
398	20250204	141200	1102388500	37750	37700	37750	37700	84
399	20250204	141100	1099221550	37750	37750	37750	37700	29
400	20250204	141000	1098128150	37700	37650	37750	37650	371
401	20250204	140900	1084153200	37650	37600	37650	37600	46
402	20250204	140800	1082423450	37600	37650	37650	37600	188
403	20250204	140700	1075353550	37650	37650	37650	37600	292
404	20250204	140600	1064360500	37650	37650	37650	37650	48
405	20250204	140500	1062553300	37650	37700	37700	37650	48
406	20250204	140400	1060744450	37700	37750	37750	37700	54
407	20250204	140300	1058708550	37700	37650	37750	37650	64
408	20250204	140200	1056295800	37650	37650	37700	37650	54
409	20250204	140100	1054262450	37650	37650	37650	37650	17
410	20250204	140000	1053622400	37650	37650	37700	37650	70
411	20250204	135900	1050986850	37650	37700	37700	37650	65
412	20250204	135800	1048536550	37700	37750	37800	37700	102
413	20250204	135700	1044687450	37750	37650	37750	37650	43
414	20250204	135600	1043068100	37700	37700	37700	37650	26
415	20250204	135500	1042088650	37700	37700	37700	37650	27
416	20250204	135400	1041071700	37750	37700	37750	37650	56
417	20250204	135300	1038961100	37700	37700	37750	37700	61
418	20250204	135200	1036661300	37700	37700	37700	37700	111
419	20250204	135100	1032476600	37700	37700	37700	37700	24
420	20250204	135000	1031571800	37750	37750	37750	37700	73
421	20250204	134900	1028818350	37700	37700	37800	37650	44
422	20250204	134800	1027159700	37650	37700	37700	37650	110
423	20250204	134700	1023014450	37700	37650	37700	37650	123
424	20250204	134600	1018379000	37700	37650	37700	37650	27
425	20250204	134500	1017361700	37700	37750	37750	37700	23
426	20250204	134400	1016494500	37800	37600	37800	37600	34
427	20250204	134300	1015214600	37750	37600	37750	37600	21
428	20250204	134200	1014424850	37600	37750	37750	37600	455
429	20250204	134100	997289900	37750	37750	37750	37750	39
430	20250204	134000	995817650	37750	37700	37750	37700	50
431	20250204	133900	993932550	37700	37700	37700	37700	0
432	20250204	133800	993932550	37700	37800	37800	37700	56
433	20250204	133700	991820100	37750	37750	37750	37700	76
434	20250204	133600	988951850	37800	37700	37800	37700	113
435	20250204	133500	984687000	37700	37750	37750	37700	21
436	20250204	133400	983894950	37700	37700	37700	37700	50
437	20250204	133300	982009950	37750	37750	37750	37750	1
438	20250204	133200	981972200	37750	37750	37750	37700	55
439	20250204	133100	979896900	37800	37800	37800	37750	36
440	20250204	133000	978537800	37750	37750	37750	37700	34
441	20250204	132900	977255050	37750	37700	37750	37700	43
442	20250204	132800	975633600	37700	37700	37700	37700	30
443	20250204	132700	974502600	37700	37700	37700	37700	0
444	20250204	132600	974502600	37700	37800	37800	37700	132
445	20250204	132500	969517050	37750	37700	37800	37700	189
446	20250204	132400	962382250	37700	37750	37750	37700	81
447	20250204	132300	959326450	37700	37700	37750	37700	28
448	20250204	132200	958270750	37700	37750	37750	37700	26
449	20250204	132100	957290000	37750	37750	37750	37700	117
450	20250204	132000	952874000	37750	37750	37750	37750	14
451	20250204	131900	952345500	37750	37750	37750	37750	35
452	20250204	131800	951024250	37750	37800	37800	37750	29
453	20250204	131700	949928750	37750	37750	37750	37750	60
454	20250204	131600	947663750	37800	37800	37850	37800	698
455	20250204	131500	921279300	37850	37800	37850	37800	38
456	20250204	131400	919842800	37850	37850	37850	37850	223
457	20250204	131300	911402250	37850	37800	37850	37800	20
458	20250204	131200	910645450	37800	37850	37850	37800	37
459	20250204	131100	909246000	37800	37850	37850	37800	21
460	20250204	131000	908451850	37850	37800	37850	37800	38
461	20250204	130900	907015350	37800	37800	37800	37800	19
462	20250204	130800	906297150	37850	37850	37850	37850	22
463	20250204	130700	905464450	37850	37900	37900	37850	36
464	20250204	130600	904101800	37900	37850	37900	37850	30
465	20250204	130500	902966250	37850	37850	37850	37800	42
466	20250204	130400	901378550	37850	37800	37850	37800	17
467	20250204	130300	900735850	37800	37850	37850	37750	246
468	20250204	130200	891437650	37850	37800	37850	37800	121
469	20250204	130100	886859400	37850	37800	37900	37800	249
470	20250204	130000	877435950	37800	37850	37850	37800	41
471	20250204	125900	875885850	37850	37800	37850	37800	16
472	20250204	125800	875280950	37850	37800	37850	37800	182
473	20250204	125700	868394200	37800	37800	37850	37800	48
474	20250204	125600	866579700	37800	37750	37800	37750	89
475	20250204	125500	863217200	37800	37800	37800	37750	72
476	20250204	125400	860497350	37750	37800	37800	37750	26
477	20250204	125300	859515700	37750	37800	37800	37750	39
478	20250204	125200	858043250	37800	37800	37800	37750	91
479	20250204	125100	854604250	37750	37700	37750	37700	50
480	20250204	125000	852718950	37750	37700	37750	37700	17
481	20250204	124900	852077350	37750	37700	37800	37700	5
482	20250204	124800	851888550	37700	37700	37700	37700	50
483	20250204	124700	850003550	37750	37750	37750	37750	79
484	20250204	124600	847021300	37750	37800	37800	37750	72
485	20250204	124500	844301750	37800	37750	37800	37700	28
486	20250204	124400	843245400	37750	37800	37800	37750	286
487	20250204	124300	832448850	37750	37750	37750	37750	55
488	20250204	124200	830372600	37750	37750	37750	37750	19
489	20250204	124100	829655350	37750	37750	37750	37750	36
490	20250204	124000	828296350	37750	37750	37750	37750	15
491	20250204	123900	827730100	37800	37750	37800	37750	37
492	20250204	123800	826333250	37750	37750	37750	37750	19
493	20250204	123700	825616000	37750	37800	37800	37750	193
494	20250204	123600	818323550	37850	37850	37850	37800	96
495	20250204	123500	814693250	37850	37850	37850	37800	42
496	20250204	123400	813104300	37850	37900	37900	37850	105
497	20250204	123300	809129800	37850	37900	37900	37850	77
498	20250204	123200	806212250	37850	37850	37900	37850	51
499	20250204	123100	804281750	37900	37850	37900	37850	62
500	20250204	123000	801932950	37900	37850	37900	37850	40
501	20250204	122900	800418800	37900	37900	37900	37850	49
502	20250204	122800	798562450	37900	37850	37900	37850	28
503	20250204	122700	797502500	37850	37900	37900	37850	151
504	20250204	122600	791781750	37900	37900	37900	37900	25
505	20250204	122500	790834250	37900	37800	37900	37800	771
506	20250204	122400	761627250	37800	37800	37800	37800	15
507	20250204	122300	761060250	37800	37850	37850	37800	28
508	20250204	122200	760001800	37800	37850	37850	37800	39
509	20250204	122100	758527500	37800	37800	37850	37800	42
510	20250204	122000	756938800	37800	37750	37850	37750	648
511	20250204	121900	732442000	37800	37800	37800	37750	43
512	20250204	121800	730817550	37750	37700	37800	37700	393
513	20250204	121700	715982200	37700	37700	37750	37700	38
514	20250204	121600	714549150	37750	37700	37750	37700	18
515	20250204	121500	713870450	37700	37700	37750	37700	42
516	20250204	121400	712287000	37700	37700	37700	37700	16
517	20250204	121300	711683800	37700	37700	37700	37700	35
518	20250204	121200	710364300	37700	37700	37750	37700	48
519	20250204	121100	708553350	37700	37700	37700	37700	35
520	20250204	121000	707233850	37750	37700	37750	37700	16
521	20250204	120900	706630550	37700	37700	37700	37700	15
522	20250204	120800	706065050	37700	37700	37700	37700	64
523	20250204	120700	703652250	37700	37700	37700	37650	175
524	20250204	120600	697057600	37700	37700	37700	37650	241
525	20250204	120500	687973650	37700	37650	37700	37650	17
526	20250204	120400	687333450	37650	37650	37650	37650	19
527	20250204	120300	686618100	37650	37650	37650	37650	45
528	20250204	120200	684923850	37650	37650	37650	37650	30
529	20250204	120100	683794350	37650	37600	37650	37600	156
530	20250204	120000	677923150	37600	37650	37650	37600	45
531	20250204	115900	676229800	37600	37600	37600	37600	58
532	20250204	115800	674049000	37650	37600	37650	37600	24
533	20250204	115700	673146150	37650	37600	37650	37600	77
534	20250204	115600	670250850	37650	37650	37650	37600	88
535	20250204	115500	666939550	37600	37600	37650	37600	33
536	20250204	115400	665698700	37650	37650	37650	37600	65
537	20250204	115300	663253200	37600	37650	37650	37600	20
538	20250204	115200	662500900	37600	37600	37650	37600	41
539	20250204	115100	660959200	37650	37600	37650	37600	16
540	20250204	115000	660357550	37600	37650	37650	37600	158
541	20250204	114900	654416700	37600	37650	37650	37600	49
542	20250204	114800	652573600	37650	37650	37650	37650	12
543	20250204	114700	652121800	37600	37650	37650	37600	342
544	20250204	114600	639246250	37700	37650	37700	37650	50
545	20250204	114500	637362050	37650	37700	37700	37650	80
546	20250204	114400	634350000	37650	37700	37700	37650	54
547	20250204	114300	632316300	37700	37650	37700	37650	18
548	20250204	114200	631638500	37650	37700	37700	37650	81
549	20250204	114100	628586550	37700	37650	37700	37650	19
550	20250204	114000	627871150	37700	37700	37700	37650	70
551	20250204	113900	625233950	37700	37650	37700	37650	15
552	20250204	113800	624669150	37650	37650	37650	37650	15
553	20250204	113700	624104400	37700	37650	37700	37650	42
554	20250204	113600	622523000	37650	37700	37700	37650	35
555	20250204	113500	621204200	37700	37650	37700	37650	42
556	20250204	113400	619622650	37650	37700	37750	37650	119
557	20250204	113300	615136500	37700	37700	37750	37700	46
558	20250204	113200	613401750	37700	37750	37750	37700	33
559	20250204	113100	612156800	37750	37650	37750	37650	86
560	20250204	113000	608913200	37650	37700	37700	37650	27
561	20250204	112900	607896300	37700	37700	37700	37700	28
562	20250204	112800	606840700	37700	37700	37750	37700	267
563	20250204	112700	596774550	37700	37700	37700	37700	16
564	20250204	112600	596171350	37700	37750	37750	37650	799
565	20250204	112500	566010800	37700	37700	37750	37700	1067
566	20250204	112400	525784600	37700	37700	37700	37650	37
567	20250204	112300	524391450	37650	37650	37700	37650	37
568	20250204	112200	522998350	37700	37700	37700	37650	6
569	20250204	112100	522772300	37700	37700	37700	37700	2
570	20250204	112000	522696900	37700	37700	37700	37700	3
571	20250204	111900	522583800	37650	37700	37700	37650	2
572	20250204	111800	522508450	37700	37700	37700	37650	8
573	20250204	111700	522207050	37650	37700	37700	37650	6
574	20250204	111600	521980900	37700	37700	37700	37700	45
575	20250204	111500	520284400	37700	37700	37700	37650	3
576	20250204	111400	520171350	37650	37700	37700	37650	13
577	20250204	111300	519681500	37700	37700	37700	37700	30
578	20250204	111200	518550500	37700	37750	37750	37700	659
579	20250204	111100	493702800	37750	37750	37750	37750	5
580	20250204	111000	493514050	37750	37750	37750	37750	20
581	20250204	110900	492759050	37750	37750	37800	37750	3
582	20250204	110800	492645750	37750	37800	37800	37750	167
583	20250204	110700	486341450	37800	37800	37800	37800	4
584	20250204	110600	486190250	37750	37800	37800	37750	6
585	20250204	110500	485963600	37800	37750	37800	37750	37
586	20250204	110400	484566700	37800	37800	37800	37800	1
587	20250204	110300	484528900	37800	37750	37800	37750	16
588	20250204	110200	483924300	37750	37750	37750	37750	6
589	20250204	110100	483697800	37750	37750	37750	37750	1
590	20250204	110000	483660050	37750	37750	37800	37750	50
591	20250204	105900	481772400	37750	37750	37750	37750	348
592	20250204	105800	468635400	37750	37750	37750	37750	4
593	20250204	105700	468484400	37750	37700	37750	37650	79
594	20250204	105600	465506000	37700	37700	37700	37700	51
595	20250204	105500	463583300	37700	37650	37700	37650	48
596	20250204	105400	461775850	37700	37700	37700	37700	3
597	20250204	105300	461662750	37700	37700	37700	37700	21
598	20250204	105200	460871050	37700	37700	37700	37700	36
599	20250204	105100	459513850	37700	37700	37700	37650	88
600	20250204	105000	456196600	37700	37700	37700	37700	22
601	20250204	104900	455367200	37700	37700	37700	37700	16
602	20250204	104800	454764000	37650	37700	37700	37650	151
603	20250204	104700	449071950	37700	37700	37700	37700	57
604	20250204	104600	446923050	37700	37700	37700	37700	60
605	20250204	104500	444661050	37750	37750	37750	37700	24
606	20250204	104400	443755100	37700	37700	37750	37700	10
607	20250204	104300	443377800	37750	37750	37750	37750	7
608	20250204	104200	443113550	37750	37750	37750	37750	18
609	20250204	104100	442434050	37750	37750	37750	37750	6
610	20250204	104000	442207550	37750	37700	37750	37700	60
611	20250204	103900	439944750	37750	37750	37750	37750	14
612	20250204	103800	439416250	37750	37750	37750	37750	9
613	20250204	103700	439076500	37750	37750	37750	37750	1
614	20250204	103600	439038750	37700	37750	37750	37700	16
615	20250204	103500	438435450	37750	37750	37750	37700	28
616	20250204	103400	437378550	37750	37750	37750	37750	94
617	20250204	103300	433830050	37750	37750	37800	37750	93
618	20250204	103200	430319250	37750	37750	37750	37700	9
619	20250204	103100	429979700	37800	37750	37800	37750	93
620	20250204	103000	426467850	37750	37750	37750	37750	72
621	20250204	102900	423749850	37750	37750	37750	37750	3
622	20250204	102800	423636600	37750	37750	37750	37700	39
623	20250204	102700	422164500	37750	37750	37750	37750	2
624	20250204	102600	422089000	37750	37750	37750	37750	0
625	20250204	102500	422089000	37750	37750	37750	37750	4
626	20250204	102400	421938000	37700	37750	37750	37700	11
627	20250204	102300	421523150	37700	37750	37750	37700	23
628	20250204	102200	420655800	37750	37750	37750	37750	33
629	20250204	102100	419410050	37700	37700	37750	37700	27
630	20250204	102000	418392050	37750	37700	37750	37700	4
631	20250204	101900	418241100	37750	37750	37750	37700	133
632	20250204	101800	413221500	37700	37700	37700	37700	71
633	20250204	101700	410544800	37700	37650	37700	37650	29
634	20250204	101600	409451700	37650	37650	37700	37650	10
635	20250204	101500	409074900	37700	37750	37750	37700	6
636	20250204	101400	408848600	37750	37750	37750	37750	2
637	20250204	101300	408773100	37700	37700	37700	37650	117
638	20250204	101200	404367200	37750	37800	37800	37750	3
639	20250204	101100	404253900	37750	37750	37750	37700	167
640	20250204	101000	397950350	37750	37750	37750	37750	55
641	20250204	100900	395874100	37750	37750	37750	37750	19
642	20250204	100800	395156850	37750	37700	37750	37700	165
643	20250204	100700	388930050	37700	37700	37700	37700	20
644	20250204	100600	388176050	37700	37650	37700	37650	52
645	20250204	100500	386216700	37650	37700	37700	37650	4
646	20250204	100400	386066050	37700	37750	37750	37700	15
647	20250204	100300	385500500	37750	37700	37750	37700	21
648	20250204	100200	384708100	37700	37700	37700	37700	3
649	20250204	100100	384595000	37700	37750	37750	37700	6
650	20250204	100000	384368750	37700	37750	37750	37700	65
651	20250204	095900	381915050	37750	37700	37750	37700	10
652	20250204	095800	381537950	37750	37750	37750	37750	81
653	20250204	095700	378480200	37800	37750	37800	37750	4
654	20250204	095600	378329150	37750	37750	37750	37750	62
655	20250204	095500	375988650	37700	37700	37700	37700	1
656	20250204	095400	375950950	37700	37800	37800	37700	75
657	20250204	095300	373123300	37750	37650	37750	37650	584
658	20250204	095200	351102300	37650	37600	37700	37600	134
659	20250204	095100	346061800	37650	37650	37650	37650	53
660	20250204	095000	344066350	37650	37700	37700	37650	8
661	20250204	094900	343764800	37650	37700	37700	37650	202
662	20250204	094800	336159450	37700	37700	37700	37700	10
663	20250204	094700	335782450	37700	37700	37700	37700	25
664	20250204	094600	334839950	37700	37700	37700	37700	14
665	20250204	094500	334312150	37700	37700	37750	37700	126
666	20250204	094400	329561850	37750	37750	37750	37750	7
667	20250204	094300	329297600	37750	37750	37750	37750	44
668	20250204	094200	327636600	37750	37700	37750	37700	50
669	20250204	094100	325751300	37750	37700	37750	37700	20
670	20250204	094000	324997200	37700	37700	37750	37700	33
671	20250204	093900	323753050	37700	37700	37750	37700	82
672	20250204	093800	320659050	37700	37650	37700	37650	212
673	20250204	093700	312676400	37650	37600	37650	37600	70
674	20250204	093600	310043000	37600	37600	37600	37600	19
675	20250204	093500	309328600	37600	37550	37600	37550	160
676	20250204	093400	303313100	37600	37600	37600	37600	175
677	20250204	093300	296733100	37600	37600	37600	37600	1
678	20250204	093200	296695500	37600	37450	37600	37450	227
679	20250204	093100	288184050	37400	37450	37450	37400	12
680	20250204	093000	287735050	37500	37450	37500	37400	7
681	20250204	092900	287472900	37450	37450	37450	37450	37
682	20250204	092800	286087250	37450	37500	37500	37450	277
683	20250204	092700	275713400	37450	37450	37450	37450	314
684	20250204	092600	263954100	37500	37500	37500	37450	297
685	20250204	092500	252816650	37550	37600	37600	37500	309
686	20250204	092400	241214600	37550	37550	37550	37500	294
687	20250204	092300	230179500	37550	37550	37600	37550	38
688	20250204	092200	228752500	37550	37550	37550	37550	170
689	20250204	092100	222369000	37550	37600	37600	37500	155
690	20250204	092000	216548950	37600	37550	37600	37500	193
691	20250204	091900	209298550	37550	37500	37550	37500	66
692	20250204	091800	206821750	37500	37500	37500	37500	4
693	20250204	091700	206671750	37450	37450	37450	37450	1
694	20250204	091600	206634300	37450	37450	37450	37450	25
695	20250204	091500	205698050	37450	37450	37550	37450	18
696	20250204	091400	205023350	37450	37500	37500	37450	323
697	20250204	091300	192926750	37500	37450	37500	37450	38
698	20250204	091200	191502000	37450	37450	37450	37450	51
699	20250204	091100	189592050	37450	37450	37450	37450	91
700	20250204	091000	186184100	37450	37450	37450	37400	17
701	20250204	090900	185547650	37450	37450	37450	37400	134
702	20250204	090800	180531350	37450	37550	37550	37450	452
703	20250204	090700	163579550	37550	37550	37600	37550	260
704	20250204	090600	153816500	37550	37550	37550	37550	149
705	20250204	090500	148221550	37500	37650	37650	37500	698
706	20250204	090400	121996300	37800	37700	37800	37700	404
707	20250204	090300	106750100	37550	37700	37700	37550	40
708	20250204	090200	105247450	37700	37550	37700	37550	661
709	20250204	090100	80364850	37550	37850	37850	37550	743
710	20250204	090000	52373950	37900	38250	38300	37900	1370