KissMeData/023530/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190700	2756785400	53800	53800	53800	53800	1822
3	20250204	190600	2756785400	53800	53800	53800	53800	0
4	20250204	190500	2756785400	53800	53800	53800	53800	0
5	20250204	190400	2756785400	53800	53800	53800	53800	0
6	20250204	190300	2756785400	53800	53800	53800	53800	0
7	20250204	190200	2756785400	53800	53800	53800	53800	0
8	20250204	190100	2756785400	53800	53800	53800	53800	0
9	20250204	190000	2756785400	53800	53800	53800	53800	0
10	20250204	185900	2756785400	53800	53800	53800	53800	0
11	20250204	185800	2756785400	53800	53800	53800	53800	0
12	20250204	185700	2756785400	53800	53800	53800	53800	0
13	20250204	185600	2756785400	53800	53800	53800	53800	0
14	20250204	185500	2756785400	53800	53800	53800	53800	0
15	20250204	185400	2756785400	53800	53800	53800	53800	0
16	20250204	185300	2756785400	53800	53800	53800	53800	0
17	20250204	185200	2756785400	53800	53800	53800	53800	0
18	20250204	185100	2756785400	53800	53800	53800	53800	0
19	20250204	185000	2756785400	53800	53800	53800	53800	0
20	20250204	184900	2756785400	53800	53800	53800	53800	0
21	20250204	184800	2756785400	53800	53800	53800	53800	0
22	20250204	184700	2756785400	53800	53800	53800	53800	0
23	20250204	184600	2756785400	53800	53800	53800	53800	0
24	20250204	184500	2756785400	53800	53800	53800	53800	0
25	20250204	184400	2756785400	53800	53800	53800	53800	0
26	20250204	184300	2756785400	53800	53800	53800	53800	0
27	20250204	184200	2756785400	53800	53800	53800	53800	0
28	20250204	184100	2756785400	53800	53800	53800	53800	0
29	20250204	184000	2756785400	53800	53800	53800	53800	0
30	20250204	183900	2756785400	53800	53800	53800	53800	0
31	20250204	183800	2756785400	53800	53800	53800	53800	0
32	20250204	183700	2756785400	53800	53800	53800	53800	1822
33	20250204	183600	2756785400	53800	53800	53800	53800	0
34	20250204	183500	2756785400	53800	53800	53800	53800	0
35	20250204	183400	2756785400	53800	53800	53800	53800	0
36	20250204	183300	2756785400	53800	53800	53800	53800	0
37	20250204	183200	2756785400	53800	53800	53800	53800	0
38	20250204	183100	2756785400	53800	53800	53800	53800	0
39	20250204	183000	2756785400	53800	53800	53800	53800	0
40	20250204	182900	2756785400	53800	53800	53800	53800	0
41	20250204	182800	2756785400	53800	53800	53800	53800	0
42	20250204	182700	2756785400	53800	53800	53800	53800	0
43	20250204	182600	2756785400	53800	53800	53800	53800	0
44	20250204	182500	2756785400	53800	53800	53800	53800	0
45	20250204	182400	2756785400	53800	53800	53800	53800	0
46	20250204	182300	2756785400	53800	53800	53800	53800	0
47	20250204	182200	2756785400	53800	53800	53800	53800	0
48	20250204	182100	2756785400	53800	53800	53800	53800	0
49	20250204	182000	2756785400	53800	53800	53800	53800	0
50	20250204	181900	2756785400	53800	53800	53800	53800	0
51	20250204	181800	2756785400	53800	53800	53800	53800	0
52	20250204	181700	2756785400	53800	53800	53800	53800	0
53	20250204	181600	2756785400	53800	53800	53800	53800	0
54	20250204	181500	2756785400	53800	53800	53800	53800	0
55	20250204	181400	2756785400	53800	53800	53800	53800	0
56	20250204	181300	2756785400	53800	53800	53800	53800	0
57	20250204	181200	2756785400	53800	53800	53800	53800	0
58	20250204	181100	2756785400	53800	53800	53800	53800	0
59	20250204	181000	2756785400	53800	53800	53800	53800	0
60	20250204	180900	2756785400	53800	53800	53800	53800	0
61	20250204	180800	2756785400	53800	53800	53800	53800	0
62	20250204	180700	2756785400	53800	53800	53800	53800	1822
63	20250204	180600	2756785400	53800	53800	53800	53800	0
64	20250204	180500	2756785400	53800	53800	53800	53800	0
65	20250204	180400	2756785400	53800	53800	53800	53800	0
66	20250204	180300	2756785400	53800	53800	53800	53800	0
67	20250204	180200	2756785400	53800	53800	53800	53800	0
68	20250204	180100	2756785400	53800	53800	53800	53800	0
69	20250204	180000	2756785400	53800	53800	53800	53800	0
70	20250204	175900	2756785400	53800	53800	53800	53800	0
71	20250204	175800	2756785400	53800	53800	53800	53800	0
72	20250204	175700	2756785400	53800	53800	53800	53800	0
73	20250204	175600	2756785400	53800	53800	53800	53800	0
74	20250204	175500	2756785400	53800	53800	53800	53800	0
75	20250204	175400	2756785400	53800	53800	53800	53800	0
76	20250204	175300	2756785400	53800	53800	53800	53800	0
77	20250204	175200	2756785400	53800	53800	53800	53800	0
78	20250204	175100	2756785400	53800	53800	53800	53800	0
79	20250204	175000	2756785400	53800	53800	53800	53800	0
80	20250204	174900	2756785400	53800	53800	53800	53800	0
81	20250204	174800	2756785400	53800	53800	53800	53800	0
82	20250204	174700	2756785400	53800	53800	53800	53800	0
83	20250204	174600	2756785400	53800	53800	53800	53800	0
84	20250204	174500	2756785400	53800	53800	53800	53800	0
85	20250204	174400	2756785400	53800	53800	53800	53800	0
86	20250204	174300	2756785400	53800	53800	53800	53800	0
87	20250204	174200	2756785400	53800	53800	53800	53800	0
88	20250204	174100	2756785400	53800	53800	53800	53800	0
89	20250204	174000	2756785400	53800	53800	53800	53800	0
90	20250204	173900	2756785400	53800	53800	53800	53800	0
91	20250204	173800	2756785400	53800	53800	53800	53800	0
92	20250204	173700	2756785400	53800	53800	53800	53800	1822
93	20250204	173600	2756785400	53800	53800	53800	53800	0
94	20250204	173500	2756785400	53800	53800	53800	53800	0
95	20250204	173400	2756785400	53800	53800	53800	53800	0
96	20250204	173300	2756785400	53800	53800	53800	53800	0
97	20250204	173200	2756785400	53800	53800	53800	53800	0
98	20250204	173100	2756785400	53800	53800	53800	53800	0
99	20250204	173000	2756785400	53800	53800	53800	53800	0
100	20250204	172900	2756785400	53800	53800	53800	53800	0
101	20250204	172800	2756785400	53800	53800	53800	53800	0
102	20250204	172700	2756785400	53800	53800	53800	53800	0
103	20250204	172600	2756785400	53800	53800	53800	53800	0
104	20250204	172500	2756785400	53800	53800	53800	53800	0
105	20250204	172400	2756785400	53800	53800	53800	53800	0
106	20250204	172300	2756785400	53800	53800	53800	53800	0
107	20250204	172200	2756785400	53800	53800	53800	53800	0
108	20250204	172100	2756785400	53800	53800	53800	53800	0
109	20250204	172000	2756785400	53800	53800	53800	53800	0
110	20250204	171900	2756785400	53800	53800	53800	53800	0
111	20250204	171800	2756785400	53800	53800	53800	53800	0
112	20250204	171700	2756785400	53800	53800	53800	53800	0
113	20250204	171600	2756785400	53800	53800	53800	53800	0
114	20250204	171500	2756785400	53800	53800	53800	53800	0
115	20250204	171400	2756785400	53800	53800	53800	53800	0
116	20250204	171300	2756785400	53800	53800	53800	53800	0
117	20250204	171200	2756785400	53800	53800	53800	53800	0
118	20250204	171100	2756785400	53800	53800	53800	53800	0
119	20250204	171000	2756785400	53800	53800	53800	53800	0
120	20250204	170900	2756785400	53800	53800	53800	53800	0
121	20250204	170800	2756785400	53800	53800	53800	53800	0
122	20250204	170700	2756785400	53800	53800	53800	53800	1822
123	20250204	170600	2756785400	53800	53800	53800	53800	0
124	20250204	170500	2756785400	53800	53800	53800	53800	0
125	20250204	170400	2756785400	53800	53800	53800	53800	0
126	20250204	170300	2756785400	53800	53800	53800	53800	0
127	20250204	170200	2756785400	53800	53800	53800	53800	0
128	20250204	170100	2756785400	53800	53800	53800	53800	0
129	20250204	170000	2756785400	53800	53800	53800	53800	0
130	20250204	165900	2756785400	53800	53800	53800	53800	0
131	20250204	165800	2756785400	53800	53800	53800	53800	0
132	20250204	165700	2756785400	53800	53800	53800	53800	0
133	20250204	165600	2756785400	53800	53800	53800	53800	0
134	20250204	165500	2756785400	53800	53800	53800	53800	0
135	20250204	165400	2756785400	53800	53800	53800	53800	0
136	20250204	165300	2756785400	53800	53800	53800	53800	0
137	20250204	165200	2756785400	53800	53800	53800	53800	0
138	20250204	165100	2756785400	53800	53800	53800	53800	0
139	20250204	165000	2756785400	53800	53800	53800	53800	0
140	20250204	164900	2756785400	53800	53800	53800	53800	0
141	20250204	164800	2756785400	53800	53800	53800	53800	0
142	20250204	164700	2756785400	53800	53800	53800	53800	0
143	20250204	164600	2756785400	53800	53800	53800	53800	0
144	20250204	164500	2756785400	53800	53800	53800	53800	0
145	20250204	164400	2756785400	53800	53800	53800	53800	0
146	20250204	164300	2756785400	53800	53800	53800	53800	0
147	20250204	164200	2756785400	53800	53800	53800	53800	0
148	20250204	164100	2756785400	53800	53800	53800	53800	0
149	20250204	164000	2756785400	53800	53800	53800	53800	0
150	20250204	163900	2756785400	53800	53800	53800	53800	0
151	20250204	163800	2756785400	53800	53800	53800	53800	0
152	20250204	163700	2756785400	53800	53800	53800	53800	1822
153	20250204	163600	2756785400	53800	53800	53800	53800	0
154	20250204	163500	2756785400	53800	53800	53800	53800	0
155	20250204	163400	2756785400	53800	53800	53800	53800	0
156	20250204	163300	2756785400	53800	53800	53800	53800	0
157	20250204	163200	2756785400	53800	53800	53800	53800	0
158	20250204	163100	2756785400	53800	53800	53800	53800	0
159	20250204	163000	2756785400	53800	53800	53800	53800	0
160	20250204	162900	2756785400	53800	53800	53800	53800	0
161	20250204	162800	2756785400	53800	53800	53800	53800	0
162	20250204	162700	2756785400	53800	53800	53800	53800	0
163	20250204	162600	2756785400	53800	53800	53800	53800	0
164	20250204	162500	2756785400	53800	53800	53800	53800	0
165	20250204	162400	2756785400	53800	53800	53800	53800	0
166	20250204	162300	2756785400	53800	53800	53800	53800	0
167	20250204	162200	2756785400	53800	53800	53800	53800	0
168	20250204	162100	2756785400	53800	53800	53800	53800	0
169	20250204	162000	2756785400	53800	53800	53800	53800	0
170	20250204	161900	2756785400	53800	53800	53800	53800	0
171	20250204	161800	2756785400	53800	53800	53800	53800	0
172	20250204	161700	2756785400	53800	53800	53800	53800	0
173	20250204	161600	2756785400	53800	53800	53800	53800	0
174	20250204	161500	2756785400	53800	53800	53800	53800	0
175	20250204	161400	2756785400	53800	53800	53800	53800	0
176	20250204	161300	2756785400	53800	53800	53800	53800	0
177	20250204	161200	2756785400	53800	53800	53800	53800	0
178	20250204	161100	2756785400	53800	53800	53800	53800	0
179	20250204	161000	2756785400	53800	53800	53800	53800	0
180	20250204	160900	2756785400	53800	53800	53800	53800	0
181	20250204	160800	2756785400	53800	53800	53800	53800	0
182	20250204	160700	2756785400	53800	53800	53800	53800	1822
183	20250204	160600	2756785400	53800	53800	53800	53800	0
184	20250204	160500	2756785400	53800	53800	53800	53800	0
185	20250204	160400	2756785400	53800	53800	53800	53800	0
186	20250204	160300	2756785400	53800	53800	53800	53800	0
187	20250204	160200	2756785400	53800	53800	53800	53800	0
188	20250204	160100	2756785400	53800	53800	53800	53800	0
189	20250204	160000	2756785400	53800	53800	53800	53800	0
190	20250204	155900	2756785400	53800	53800	53800	53800	0
191	20250204	155800	2756785400	53800	53800	53800	53800	0
192	20250204	155700	2756785400	53800	53800	53800	53800	0
193	20250204	155600	2756785400	53800	53800	53800	53800	0
194	20250204	155500	2756785400	53800	53800	53800	53800	0
195	20250204	155400	2756785400	53800	53800	53800	53800	0
196	20250204	155300	2756785400	53800	53800	53800	53800	0
197	20250204	155200	2756785400	53800	53800	53800	53800	0
198	20250204	155100	2756785400	53800	53800	53800	53800	0
199	20250204	155000	2756785400	53800	53800	53800	53800	0
200	20250204	154900	2756785400	53800	53800	53800	53800	0
201	20250204	154800	2756785400	53800	53800	53800	53800	0
202	20250204	154700	2756785400	53800	53800	53800	53800	0
203	20250204	154600	2756785400	53800	53800	53800	53800	0
204	20250204	154500	2756785400	53800	53800	53800	53800	0
205	20250204	154400	2756785400	53800	53800	53800	53800	0
206	20250204	154300	2756785400	53800	53800	53800	53800	0
207	20250204	154200	2756785400	53800	53800	53800	53800	0
208	20250204	154100	2756785400	53800	53800	53800	53800	0
209	20250204	154000	2756785400	53800	53800	53800	53800	0
210	20250204	153900	2756785400	53800	53800	53800	53800	0
211	20250204	153800	2756785400	53800	53800	53800	53800	0
212	20250204	153700	2756785400	53800	53800	53800	53800	1822
213	20250204	153600	2756785400	53800	53800	53800	53800	0
214	20250204	153500	2756785400	53800	53800	53800	53800	0
215	20250204	153400	2756785400	53800	53800	53800	53800	0
216	20250204	153300	2756785400	53800	53800	53800	53800	0
217	20250204	153200	2756785400	53800	53800	53800	53800	0
218	20250204	153100	2756785400	53800	53800	53800	53800	0
219	20250204	153000	2756785400	53800	53800	53800	53800	1822
220	20250204	152900	2658761800	53800	53800	53800	53800	0
221	20250204	152800	2658761800	53800	53800	53800	53800	0
222	20250204	152700	2658761800	53800	53800	53800	53800	0
223	20250204	152600	2658761800	53800	53800	53800	53800	0
224	20250204	152500	2658761800	53800	53800	53800	53800	0
225	20250204	152400	2658761800	53800	53800	53800	53800	0
226	20250204	152300	2658761800	53800	53800	53800	53800	0
227	20250204	152200	2658761800	53800	53800	53800	53800	0
228	20250204	152100	2658761800	53800	53800	53800	53800	0
229	20250204	152000	2658761800	53800	53800	53800	53800	0
230	20250204	151900	2658761800	53800	53800	53800	53700	37
231	20250204	151800	2656771500	53800	53800	53800	53700	30
232	20250204	151700	2655157800	53900	53900	53900	53800	9
233	20250204	151600	2654672800	53900	53800	53900	53800	242
234	20250204	151500	2641652400	53800	53700	53800	53700	506
235	20250204	151400	2614475800	53800	53700	53800	53600	403
236	20250204	151300	2592834700	53700	53800	53800	53700	275
237	20250204	151200	2578061900	53800	53800	53800	53800	21
238	20250204	151100	2576932100	53800	53700	53800	53700	207
239	20250204	151000	2565815600	53800	53700	53800	53700	5
240	20250204	150900	2565546900	53800	53800	53800	53600	16
241	20250204	150800	2564686300	53800	53800	53800	53700	352
242	20250204	150700	2545778900	53800	53800	53800	53700	12
243	20250204	150600	2545133400	53800	53700	53800	53700	23
244	20250204	150500	2543897400	53600	53800	53800	53600	4
245	20250204	150400	2543682600	53700	53800	53800	53700	106
246	20250204	150300	2537989700	53800	53800	53800	53800	3
247	20250204	150200	2537828300	53800	53700	53800	53700	172
248	20250204	150100	2528582800	53800	53700	53800	53700	6
249	20250204	150000	2528260200	53800	53800	53800	53800	21
250	20250204	145900	2527130400	53800	53800	53800	53700	20
251	20250204	145800	2526054800	53800	53800	53800	53700	41
252	20250204	145700	2523850500	53800	53700	53800	53700	96
253	20250204	145600	2518693400	53800	53700	53800	53700	41
254	20250204	145500	2516489500	53700	53700	53800	53700	146
255	20250204	145400	2508635000	53700	53800	53800	53700	29
256	20250204	145300	2507075200	53700	53800	53800	53700	19
257	20250204	145200	2506053300	53700	53700	53800	53700	28
258	20250204	145100	2504547300	53700	53700	53800	53700	128
259	20250204	145000	2497671500	53700	53800	53900	53700	196
260	20250204	144900	2487126700	53800	53700	53800	53700	22
261	20250204	144800	2485943600	53700	53700	53800	53600	308
262	20250204	144700	2469403700	53800	53900	53900	53800	21
263	20250204	144600	2468272100	53900	53900	53900	53700	19
264	20250204	144500	2467248500	53800	53800	53900	53800	131
265	20250204	144400	2460188000	53800	53800	53900	53800	42
266	20250204	144300	2457926200	53800	53900	53900	53800	16
267	20250204	144200	2457064200	53800	53700	53900	53700	16
268	20250204	144100	2456203200	53800	53800	53800	53700	96
269	20250204	144000	2451038700	53800	53800	53800	53700	450
270	20250204	143900	2426870100	53900	53700	53900	53700	68
271	20250204	143800	2423209800	53800	53800	53900	53700	274
272	20250204	143700	2408467100	53900	53900	53900	53800	27
273	20250204	143600	2407012200	53900	53800	53900	53800	68
274	20250204	143500	2403347300	53800	53800	53900	53800	47
275	20250204	143400	2400815900	53800	53800	53900	53800	23
276	20250204	143300	2399576600	53900	53900	53900	53800	24
277	20250204	143200	2398283300	53800	53900	53900	53800	163
278	20250204	143100	2389512800	53800	53800	54000	53700	116
279	20250204	143000	2383256000	53800	53700	53900	53700	11
280	20250204	142900	2382663600	53900	53800	53900	53800	467
281	20250204	142800	2357493200	53800	53900	53900	53700	82
282	20250204	142700	2353080900	53800	53900	53900	53800	28
283	20250204	142600	2351572200	53800	53900	53900	53800	97
284	20250204	142500	2346344600	53700	53800	53800	53700	29
285	20250204	142400	2344784500	53800	53800	53800	53700	22
286	20250204	142300	2343601000	53800	53800	53800	53800	19
287	20250204	142200	2342578800	53800	53700	53800	53700	215
288	20250204	142100	2331023600	53800	53700	53900	53700	84
289	20250204	142000	2326502800	53800	53800	53800	53800	12
290	20250204	141900	2325857200	53800	53800	53800	53700	20
291	20250204	141800	2324781300	53800	53800	53800	53700	44
292	20250204	141700	2322415600	53800	53900	53900	53800	15
293	20250204	141600	2321607700	53900	53800	53900	53700	125
294	20250204	141500	2314878000	53700	53700	53800	53700	43
295	20250204	141400	2312566800	53800	53800	53800	53700	26
296	20250204	141300	2311168100	53800	53800	53800	53800	19
297	20250204	141200	2310145900	53800	53800	53800	53800	52
298	20250204	141100	2307348300	53800	53900	53900	53800	93
299	20250204	141000	2302339200	53900	53800	53900	53800	31
300	20250204	140900	2300669900	53900	53800	53900	53800	22
301	20250204	140800	2299484700	53800	53900	53900	53800	27
302	20250204	140700	2298029900	53800	53900	53900	53800	46
303	20250204	140600	2295553500	53900	53800	54000	53700	59
304	20250204	140500	2292374700	54000	53900	54000	53800	62
305	20250204	140400	2289034100	53800	54000	54000	53800	114
306	20250204	140300	2282888000	53900	53900	54000	53900	3306
307	20250204	140200	2104693000	53900	53900	53900	53800	155
308	20250204	140100	2096339500	53700	53800	53900	53700	186
309	20250204	140000	2086332800	53800	53700	53800	53700	16
310	20250204	135900	2085472100	53800	53700	53800	53600	124
311	20250204	135800	2078813800	53800	53800	53800	53800	15
312	20250204	135700	2078006800	53800	53800	53800	53800	5
313	20250204	135600	2077737800	53600	53800	53800	53600	193
314	20250204	135500	2067365000	53800	53600	53800	53600	18
315	20250204	135400	2066397000	53700	53700	53700	53600	165
316	20250204	135300	2057546900	53700	53700	53700	53600	99
317	20250204	135200	2052237600	53700	53700	53700	53700	15
318	20250204	135100	2051432100	53800	53700	53800	53700	97
319	20250204	135000	2046219600	53500	53500	53500	53500	1
320	20250204	134900	2046166100	53700	53700	53700	53600	129
321	20250204	134800	2039249100	53700	53700	53700	53700	7
322	20250204	134700	2038873200	53400	53700	53700	53400	1000
323	20250204	134600	1985373900	53800	53700	53800	53700	126
324	20250204	134500	1978595300	53600	53600	53700	53600	195
325	20250204	134400	1968134300	53700	53600	53700	53600	111
326	20250204	134300	1962183600	53700	53600	53700	53600	114
327	20250204	134200	1956072200	53700	53600	53700	53600	7
328	20250204	134100	1955696400	53700	53700	53700	53600	456
329	20250204	134000	1931249200	53600	53700	53700	53600	106
330	20250204	133900	1925567300	53700	53700	53700	53700	17
331	20250204	133800	1924654400	53600	53700	53700	53600	115
332	20250204	133700	1918489300	53600	53600	53600	53600	10
333	20250204	133600	1917953300	53600	53600	53700	53600	306
334	20250204	133500	1901548800	53700	53700	53700	53700	18
335	20250204	133400	1900582200	53600	53700	53700	53600	24
336	20250204	133300	1899294900	53700	53700	53700	53700	3
337	20250204	133200	1899133800	53800	53800	53800	53800	14
338	20250204	133100	1898380600	53700	53500	53700	53500	612
339	20250204	133000	1865592500	53600	53600	53600	53500	17
340	20250204	132900	1864681500	53600	53700	53700	53600	14
341	20250204	132800	1863930800	53700	53700	53700	53700	13
342	20250204	132700	1863232700	53800	53800	53800	53800	0
343	20250204	132600	1863232700	53800	53600	53800	53400	489
344	20250204	132500	1837046000	53600	53600	53600	53500	65
345	20250204	132400	1833567000	53500	53600	53600	53500	122
346	20250204	132300	1827038200	53600	53600	53600	53600	0
347	20250204	132200	1827038200	53600	53600	53600	53500	122
348	20250204	132100	1820509400	53600	53600	53600	53600	71
349	20250204	132000	1816703800	53600	53600	53600	53600	19
350	20250204	131900	1815685400	53700	53700	53700	53700	10
351	20250204	131800	1815148400	53700	53700	53700	53700	15
352	20250204	131700	1814342900	53700	53700	53700	53700	3
353	20250204	131600	1814181800	53800	53600	53800	53600	168
354	20250204	131500	1805165300	53500	53600	53600	53500	269
355	20250204	131400	1790772700	53600	53600	53600	53600	16
356	20250204	131300	1789915100	53600	53600	53600	53600	1
357	20250204	131200	1789861500	53700	53700	53800	53700	17
358	20250204	131100	1788947900	53700	53500	53700	53500	262
359	20250204	131000	1774914800	53600	53600	53600	53600	3
360	20250204	130900	1774754000	53600	53600	53600	53600	18
361	20250204	130800	1773789200	53600	53700	53700	53600	11
362	20250204	130700	1773199000	53700	53700	53700	53700	12
363	20250204	130600	1772554600	53700	53600	53700	53600	51
364	20250204	130500	1769819900	53600	53600	53600	53600	17
365	20250204	130400	1768908700	53600	53600	53600	53500	116
366	20250204	130300	1762701500	53600	53600	53600	53600	7
367	20250204	130200	1762326300	53600	53600	53600	53600	47
368	20250204	130100	1759807100	53600	53600	53800	53600	96
369	20250204	130000	1754650000	53600	53600	53600	53600	3
370	20250204	125900	1754489200	53600	53600	53600	53500	119
371	20250204	125800	1748121200	53600	53600	53600	53600	7
372	20250204	125700	1747746000	53600	53500	53600	53500	114
373	20250204	125600	1741646000	53800	53600	53800	53600	77
374	20250204	125500	1737512800	53600	53600	53600	53500	124
375	20250204	125400	1730876800	53600	53600	53600	53600	8
376	20250204	125300	1730448000	53600	53600	53600	53600	7
377	20250204	125200	1730072800	53600	53600	53600	53500	160
378	20250204	125100	1721507200	53600	53600	53600	53600	62
379	20250204	125000	1718184000	53600	53700	53700	53600	16
380	20250204	124900	1717326100	53700	53700	53700	53700	20
381	20250204	124800	1716252100	53700	53700	53700	53700	15
382	20250204	124700	1715446600	53800	53700	53800	53700	6
383	20250204	124600	1715124100	53800	53600	53800	53600	233
384	20250204	124500	1702622400	53600	53700	53700	53600	114
385	20250204	124400	1696511200	53700	53700	53700	53600	252
386	20250204	124300	1682999000	53700	53700	53700	53700	10
387	20250204	124200	1682462000	53800	53800	53800	53700	37
388	20250204	124100	1680473700	53800	53800	53900	53800	48
389	20250204	124000	1677889300	53800	53800	53800	53700	26
390	20250204	123900	1676492100	53800	53700	53800	53700	111
391	20250204	123800	1670530800	53700	53800	53800	53700	18
392	20250204	123700	1669562600	53800	53800	53800	53800	0
393	20250204	123600	1669562600	53800	53800	53800	53700	143
394	20250204	123500	1661879600	53800	53800	53800	53800	8
395	20250204	123400	1661449200	53700	53800	53800	53700	114
396	20250204	123300	1655326400	53800	53800	53800	53800	6
397	20250204	123200	1655003600	53800	53700	53800	53700	139
398	20250204	123100	1647537700	53800	53800	53800	53800	61
399	20250204	123000	1644255900	53800	53800	53800	53800	10
400	20250204	122900	1643717900	53700	53800	53800	53700	116
401	20250204	122800	1637487500	53800	53800	53800	53800	12
402	20250204	122700	1636841900	53800	53800	53800	53800	4
403	20250204	122600	1636626700	53900	53800	53900	53800	114
404	20250204	122500	1630492000	53800	53800	53800	53800	8
405	20250204	122400	1630061600	53800	53800	53800	53800	0
406	20250204	122300	1630061600	53800	53700	53800	53700	121
407	20250204	122200	1623562300	53800	53800	53800	53800	8
408	20250204	122100	1623131900	53800	53800	53800	53700	79
409	20250204	122000	1618882300	53700	53700	53800	53700	110
410	20250204	121900	1612975000	53700	53800	53800	53700	16
411	20250204	121800	1612114300	53700	53800	53800	53700	53
412	20250204	121700	1609267300	53800	53800	53800	53800	11
413	20250204	121600	1608675500	53800	53700	53900	53700	266
414	20250204	121500	1594375900	53800	53800	53800	53800	19
415	20250204	121400	1593353700	53800	53800	53800	53800	3
416	20250204	121300	1593192300	53800	53800	53800	53700	116
417	20250204	121200	1586961900	53800	53800	53800	53800	11
418	20250204	121100	1586370100	53700	53800	53800	53700	156
419	20250204	121000	1577987700	53800	53800	53800	53800	5
420	20250204	120900	1577718700	53800	53800	53800	53700	121
421	20250204	120800	1571219200	53800	53700	53800	53700	106
422	20250204	120700	1565526400	53800	53800	53800	53800	17
423	20250204	120600	1564611800	53800	53900	53900	53800	27
424	20250204	120500	1563156900	53900	53900	53900	53900	14
425	20250204	120400	1562402300	53700	53800	53800	53700	119
426	20250204	120300	1556011700	53900	53800	53900	53800	15
427	20250204	120200	1555203900	53800	53700	53800	53700	115
428	20250204	120100	1549027500	53900	53700	53900	53700	173
429	20250204	120000	1539724700	53700	53700	53700	53600	23
430	20250204	115900	1538489700	53800	53800	53800	53800	9
431	20250204	115800	1538005500	53800	53800	53800	53800	15
432	20250204	115700	1537198500	53700	53800	53800	53700	106
433	20250204	115600	1531506000	53800	53800	53800	53800	74
434	20250204	115500	1527524800	53800	53700	53800	53700	21
435	20250204	115400	1526395100	53800	53800	53900	53800	10
436	20250204	115300	1525856400	53800	53800	53800	53800	110
437	20250204	115200	1519938400	53800	53800	53900	53800	42
438	20250204	115100	1517677200	53800	53800	53800	53700	167
439	20250204	115000	1508703000	53800	53800	53800	53800	11
440	20250204	114900	1508111200	53700	53800	53800	53700	13
441	20250204	114800	1507411900	53900	53900	53900	53800	16
442	20250204	114700	1506549900	53900	53900	53900	53900	0
443	20250204	114600	1506549900	53900	53800	53900	53700	201
444	20250204	114500	1495744400	53800	53800	53800	53800	10
445	20250204	114400	1495206400	53800	53800	53800	53700	114
446	20250204	114300	1489083600	53800	53800	53800	53800	7
447	20250204	114200	1488707000	53800	53800	53800	53800	17
448	20250204	114100	1487792400	53700	53800	53800	53700	150
449	20250204	114000	1479732800	53800	53800	53800	53800	19
450	20250204	113900	1478710600	53800	53900	53900	53800	26
451	20250204	113800	1477311000	53900	53900	53900	53900	8
452	20250204	113700	1476879800	53900	53900	53900	53800	29
453	20250204	113600	1475318300	54000	53900	54000	53900	37
454	20250204	113500	1473323700	53900	53800	53900	53700	210
455	20250204	113400	1462024400	53800	53800	53800	53800	18
456	20250204	113300	1461056000	53900	53900	53900	53900	17
457	20250204	113200	1460139700	53900	54000	54000	53900	11
458	20250204	113100	1459546000	54000	53900	54000	53900	68
459	20250204	113000	1455877000	53900	53900	53900	53800	116
460	20250204	112900	1449635300	53900	53900	53900	53900	14
461	20250204	112800	1448880700	53900	53900	53900	53800	123
462	20250204	112700	1442262300	53900	53900	53900	53900	10
463	20250204	112600	1441723300	53900	53900	53900	53900	64
464	20250204	112500	1438273700	53800	53900	53900	53800	73
465	20250204	112400	1434339300	53900	53900	53900	53900	1
466	20250204	112300	1434285400	53900	53900	53900	53800	127
467	20250204	112200	1427451300	53900	53900	53900	53900	9
468	20250204	112100	1426966200	54000	53900	54100	53900	55
469	20250204	112000	1423996100	53900	53900	53900	53700	302
470	20250204	111900	1407755100	53900	53900	54000	53900	120
471	20250204	111800	1401285700	54000	53900	54000	53900	245
472	20250204	111700	1388056400	53900	53900	53900	53800	213
473	20250204	111600	1376575800	54000	53700	54000	53700	86
474	20250204	111500	1371932900	53700	53900	53900	53700	36
475	20250204	111400	1369992800	53900	53800	53900	53800	137
476	20250204	111300	1362621500	53900	53900	53900	53900	10
477	20250204	111200	1362082500	53900	53800	53900	53800	123
478	20250204	111100	1355463200	53900	53800	53900	53800	35
479	20250204	111000	1353576800	53900	53900	53900	53800	16
480	20250204	110900	1352714500	54000	53900	54000	53900	141
481	20250204	110800	1345113900	54000	54000	54000	53900	29
482	20250204	110700	1343549400	54000	54000	54000	53900	112
483	20250204	110600	1337511700	54000	54000	54000	54000	48
484	20250204	110500	1334919700	53900	54000	54000	53900	184
485	20250204	110400	1325001600	54000	54000	54000	54000	7
486	20250204	110300	1324623600	54000	53900	54000	53900	33
487	20250204	110200	1322843200	54100	54000	54100	54000	515
488	20250204	110100	1295031800	54100	53900	54100	53800	161
489	20250204	110000	1286346400	53900	53900	54000	53900	30
490	20250204	105900	1284728800	54000	54000	54000	54000	57
491	20250204	105800	1281650800	54000	54000	54100	54000	1580
492	20250204	105700	1196317800	53800	53900	54000	53800	1208
493	20250204	105600	1131199300	53900	53900	53900	53800	201
494	20250204	105500	1120375700	53800	53800	53800	53800	54
495	20250204	105400	1117470500	53800	53800	53800	53800	200
496	20250204	105300	1106710500	53800	53800	53900	53800	258
497	20250204	105200	1092829500	53800	53800	53900	53800	233
498	20250204	105100	1080293400	53800	53800	53800	53700	299
499	20250204	105000	1064221800	53800	53800	53800	53600	184
500	20250204	104900	1054349200	53800	53700	53800	53700	113
501	20250204	104800	1048280200	53800	53800	53800	53800	5
502	20250204	104700	1048011200	53800	53800	53800	53800	15
503	20250204	104600	1047204200	53800	53800	53900	53800	469
504	20250204	104500	1021965300	53800	53800	53800	53600	648
505	20250204	104400	987177100	53700	53700	53800	53700	206
506	20250204	104300	976104900	53800	53800	53800	53800	112
507	20250204	104200	970079300	53700	53800	53800	53700	146
508	20250204	104100	962234900	53800	53900	53900	53800	31
509	20250204	104000	960564100	53800	53700	53800	53700	142
510	20250204	103900	952934900	53800	53800	53800	53800	5
511	20250204	103800	952665900	53800	53800	53800	53800	0
512	20250204	103700	952665900	53800	53800	53800	53700	260
513	20250204	103600	938688200	53900	53900	53900	53900	25
514	20250204	103500	937340700	53800	53800	53800	53700	125
515	20250204	103400	930626100	53800	53800	53800	53800	0
516	20250204	103300	930626100	53800	53800	53800	53800	107
517	20250204	103200	924869500	53800	53800	53800	53800	13
518	20250204	103100	924170100	53800	53800	53800	53700	448
519	20250204	103000	900067800	53600	53800	53800	53600	24
520	20250204	102900	898777800	53800	53800	53800	53800	308
521	20250204	102800	882207400	53800	53800	53800	53800	0
522	20250204	102700	882207400	53800	53700	53800	53700	106
523	20250204	102600	876514600	53800	53800	53800	53800	58
524	20250204	102500	873394200	53600	53800	53800	53600	6
525	20250204	102400	873071600	53600	53600	53600	53600	9
526	20250204	102300	872589200	53800	53800	53800	53800	8
527	20250204	102200	872158800	53700	53800	53800	53700	7
528	20250204	102100	871782300	53800	53800	53800	53800	37
529	20250204	102000	869791700	53800	53800	53800	53800	107
530	20250204	101900	864035100	53900	53700	53900	53700	310
531	20250204	101800	847357500	53700	53700	53700	53700	0
532	20250204	101700	847357500	53700	53700	53800	53700	29
533	20250204	101600	845799200	53800	53700	53800	53700	75
534	20250204	101500	841767300	53700	53700	53700	53700	59
535	20250204	101400	838599000	53700	53700	53700	53700	37
536	20250204	101300	836612100	53700	53800	53800	53600	1222
537	20250204	101200	771109600	53800	53800	53800	53700	1183
538	20250204	101100	707579200	53800	53700	53800	53700	45
539	20250204	101000	705158800	53700	53700	53700	53700	6
540	20250204	100900	704836600	53700	53700	53700	53700	30
541	20250204	100800	703225600	53800	53800	53800	53800	0
542	20250204	100700	703225600	53800	53800	53800	53800	354
543	20250204	100600	684180400	53800	53700	53800	53700	179
544	20250204	100500	674565100	53500	53600	53600	53500	7
545	20250204	100400	674190100	53600	53700	53700	53600	11
546	20250204	100300	673600400	53700	53700	53700	53700	1
547	20250204	100200	673546700	53800	53800	53800	53800	0
548	20250204	100100	673546700	53800	53800	53800	53800	106
549	20250204	100000	667843900	53800	53800	53800	53800	1
550	20250204	095900	667790100	53800	53800	53800	53800	348
551	20250204	095800	649067700	53600	53600	53600	53600	36
552	20250204	095700	647138100	53800	53800	53800	53800	37
553	20250204	095600	645147500	53800	53800	53900	53800	133
554	20250204	095500	637991800	53700	53700	53700	53700	21
555	20250204	095400	636864100	53800	53800	53800	53800	574
556	20250204	095300	605982900	53700	53700	53800	53600	338
557	20250204	095200	587832300	53700	53700	53700	53700	349
558	20250204	095100	569091000	53700	53600	53700	53600	75
559	20250204	095000	565065800	53500	53500	53500	53500	3
560	20250204	094900	564905300	53600	53600	53600	53600	12
561	20250204	094800	564262100	53700	53500	53700	53500	289
562	20250204	094700	548746200	53600	53500	53600	53500	511
563	20250204	094600	521375100	53500	53400	53600	53400	72
564	20250204	094500	517522000	53400	53500	53500	53400	108
565	20250204	094400	511744200	53500	53400	53500	53400	30
566	20250204	094300	510140600	53400	53400	53400	53400	3
567	20250204	094200	509980400	53500	53500	53500	53500	3
568	20250204	094100	509819900	53300	53300	53600	53300	32
569	20250204	094000	508106700	53200	53500	53500	53200	26
570	20250204	093900	506716300	53500	53500	53600	53500	298
571	20250204	093800	490765000	53500	53300	53600	53300	927
572	20250204	093700	441191200	53100	53100	53100	53100	2
573	20250204	093600	441085000	53400	53100	53400	53100	26
574	20250204	093500	439697200	53300	53500	53500	53100	10
575	20250204	093400	439165000	53200	53400	53400	53200	111
576	20250204	093300	433257600	53400	53100	53500	53100	1012
577	20250204	093200	379516700	53100	53300	53400	53100	745
578	20250204	093100	339855000	53400	53300	53400	53300	365
579	20250204	093000	320400400	53200	53300	53300	53200	3
580	20250204	092900	320240600	53300	53300	53300	53300	11
581	20250204	092800	319654300	53300	53300	53300	53300	0
582	20250204	092700	319654300	53300	53200	53300	53200	26
583	20250204	092600	318268600	53400	53200	53400	53200	74
584	20250204	092500	314325800	53200	53200	53200	53200	4
585	20250204	092400	314113000	53100	53200	53200	53100	31
586	20250204	092300	312466800	53200	53200	53200	53200	79
587	20250204	092200	308264000	53300	53300	53300	53300	50
588	20250204	092100	305599000	53400	53300	53400	53300	52
589	20250204	092000	302822800	53300	53300	53300	53300	7
590	20250204	091900	302449700	53400	53500	53500	53400	142
591	20250204	091800	294853800	53500	53400	53500	53400	918
592	20250204	091700	245743300	53400	53300	53500	53300	501
593	20250204	091600	218985400	53500	53100	53500	53100	1414
594	20250204	091500	143683300	53000	53000	53100	53000	221
595	20250204	091400	131950300	53000	53000	53100	53000	352
596	20250204	091300	113269800	53000	53000	53000	53000	15
597	20250204	091200	112474800	52800	52800	52800	52800	30
598	20250204	091100	110890800	53000	53000	53000	53000	10
599	20250204	091000	110360800	53000	52900	53000	52900	189
600	20250204	090900	100355200	52700	52800	52800	52700	36
601	20250204	090800	98454900	52800	52800	52800	52800	0
602	20250204	090700	98454900	52800	52900	53000	52800	664
603	20250204	090600	63388300	52900	52900	52900	52900	38
604	20250204	090500	61378100	52900	52900	52900	52800	42
605	20250204	090400	59156600	52900	52900	53000	52900	135
606	20250204	090300	52015000	52900	52900	52900	52900	210
607	20250204	090200	40906000	52900	52900	52900	52900	58
608	20250204	090100	37837800	52900	52800	53000	52800	490
609	20250204	090000	11870800	52900	53000	53000	52900	224