KissMeData/068270/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194500	80186241800	177400	177400	177400	177400	24871
3	20250204	194400	80186241800	177400	177400	177400	177400	0
4	20250204	194300	80186241800	177400	177400	177400	177400	0
5	20250204	194200	80186241800	177400	177400	177400	177400	0
6	20250204	194100	80186241800	177400	177400	177400	177400	0
7	20250204	194000	80186241800	177400	177400	177400	177400	0
8	20250204	193900	80186241800	177400	177400	177400	177400	0
9	20250204	193800	80186241800	177400	177400	177400	177400	0
10	20250204	193700	80186241800	177400	177400	177400	177400	0
11	20250204	193600	80186241800	177400	177400	177400	177400	0
12	20250204	193500	80186241800	177400	177400	177400	177400	0
13	20250204	193400	80186241800	177400	177400	177400	177400	0
14	20250204	193300	80186241800	177400	177400	177400	177400	0
15	20250204	193200	80186241800	177400	177400	177400	177400	0
16	20250204	193100	80186241800	177400	177400	177400	177400	0
17	20250204	193000	80186241800	177400	177400	177400	177400	0
18	20250204	192900	80186241800	177400	177400	177400	177400	0
19	20250204	192800	80186241800	177400	177400	177400	177400	0
20	20250204	192700	80186241800	177400	177400	177400	177400	0
21	20250204	192600	80186241800	177400	177400	177400	177400	0
22	20250204	192500	80186241800	177400	177400	177400	177400	0
23	20250204	192400	80186241800	177400	177400	177400	177400	0
24	20250204	192300	80186241800	177400	177400	177400	177400	0
25	20250204	192200	80186241800	177400	177400	177400	177400	0
26	20250204	192100	80186241800	177400	177400	177400	177400	0
27	20250204	192000	80186241800	177400	177400	177400	177400	0
28	20250204	191900	80186241800	177400	177400	177400	177400	0
29	20250204	191800	80186241800	177400	177400	177400	177400	0
30	20250204	191700	80186241800	177400	177400	177400	177400	0
31	20250204	191600	80186241800	177400	177400	177400	177400	0
32	20250204	191500	80186241800	177400	177400	177400	177400	24871
33	20250204	191400	80186241800	177400	177400	177400	177400	0
34	20250204	191300	80186241800	177400	177400	177400	177400	0
35	20250204	191200	80186241800	177400	177400	177400	177400	0
36	20250204	191100	80186241800	177400	177400	177400	177400	0
37	20250204	191000	80186241800	177400	177400	177400	177400	0
38	20250204	190900	80186241800	177400	177400	177400	177400	0
39	20250204	190800	80186241800	177400	177400	177400	177400	0
40	20250204	190700	80186241800	177400	177400	177400	177400	0
41	20250204	190600	80186241800	177400	177400	177400	177400	0
42	20250204	190500	80186241800	177400	177400	177400	177400	0
43	20250204	190400	80186241800	177400	177400	177400	177400	0
44	20250204	190300	80186241800	177400	177400	177400	177400	0
45	20250204	190200	80186241800	177400	177400	177400	177400	0
46	20250204	190100	80186241800	177400	177400	177400	177400	0
47	20250204	190000	80186241800	177400	177400	177400	177400	0
48	20250204	185900	80186241800	177400	177400	177400	177400	0
49	20250204	185800	80186241800	177400	177400	177400	177400	0
50	20250204	185700	80186241800	177400	177400	177400	177400	0
51	20250204	185600	80186241800	177400	177400	177400	177400	0
52	20250204	185500	80186241800	177400	177400	177400	177400	0
53	20250204	185400	80186241800	177400	177400	177400	177400	0
54	20250204	185300	80186241800	177400	177400	177400	177400	0
55	20250204	185200	80186241800	177400	177400	177400	177400	0
56	20250204	185100	80186241800	177400	177400	177400	177400	0
57	20250204	185000	80186241800	177400	177400	177400	177400	0
58	20250204	184900	80186241800	177400	177400	177400	177400	0
59	20250204	184800	80186241800	177400	177400	177400	177400	0
60	20250204	184700	80186241800	177400	177400	177400	177400	0
61	20250204	184600	80186241800	177400	177400	177400	177400	0
62	20250204	184500	80186241800	177400	177400	177400	177400	24871
63	20250204	184400	80186241800	177400	177400	177400	177400	0
64	20250204	184300	80186241800	177400	177400	177400	177400	0
65	20250204	184200	80186241800	177400	177400	177400	177400	0
66	20250204	184100	80186241800	177400	177400	177400	177400	0
67	20250204	184000	80186241800	177400	177400	177400	177400	0
68	20250204	183900	80186241800	177400	177400	177400	177400	0
69	20250204	183800	80186241800	177400	177400	177400	177400	0
70	20250204	183700	80186241800	177400	177400	177400	177400	0
71	20250204	183600	80186241800	177400	177400	177400	177400	0
72	20250204	183500	80186241800	177400	177400	177400	177400	0
73	20250204	183400	80186241800	177400	177400	177400	177400	0
74	20250204	183300	80186241800	177400	177400	177400	177400	0
75	20250204	183200	80186241800	177400	177400	177400	177400	0
76	20250204	183100	80186241800	177400	177400	177400	177400	0
77	20250204	183000	80186241800	177400	177400	177400	177400	0
78	20250204	182900	80186241800	177400	177400	177400	177400	0
79	20250204	182800	80186241800	177400	177400	177400	177400	0
80	20250204	182700	80186241800	177400	177400	177400	177400	0
81	20250204	182600	80186241800	177400	177400	177400	177400	0
82	20250204	182500	80186241800	177400	177400	177400	177400	0
83	20250204	182400	80186241800	177400	177400	177400	177400	0
84	20250204	182300	80186241800	177400	177400	177400	177400	0
85	20250204	182200	80186241800	177400	177400	177400	177400	0
86	20250204	182100	80186241800	177400	177400	177400	177400	0
87	20250204	182000	80186241800	177400	177400	177400	177400	0
88	20250204	181900	80186241800	177400	177400	177400	177400	0
89	20250204	181800	80186241800	177400	177400	177400	177400	0
90	20250204	181700	80186241800	177400	177400	177400	177400	0
91	20250204	181600	80186241800	177400	177400	177400	177400	0
92	20250204	181500	80186241800	177400	177400	177400	177400	24871
93	20250204	181400	80186241800	177400	177400	177400	177400	0
94	20250204	181300	80186241800	177400	177400	177400	177400	0
95	20250204	181200	80186241800	177400	177400	177400	177400	0
96	20250204	181100	80186241800	177400	177400	177400	177400	0
97	20250204	181000	80186241800	177400	177400	177400	177400	0
98	20250204	180900	80186241800	177400	177400	177400	177400	0
99	20250204	180800	80186241800	177400	177400	177400	177400	0
100	20250204	180700	80186241800	177400	177400	177400	177400	0
101	20250204	180600	80186241800	177400	177400	177400	177400	0
102	20250204	180500	80186241800	177400	177400	177400	177400	0
103	20250204	180400	80186241800	177400	177400	177400	177400	0
104	20250204	180300	80186241800	177400	177400	177400	177400	0
105	20250204	180200	80186241800	177400	177400	177400	177400	0
106	20250204	180100	80186241800	177400	177400	177400	177400	0
107	20250204	180000	80186241800	177400	177400	177400	177400	0
108	20250204	175900	80186241800	177400	177400	177400	177400	0
109	20250204	175800	80186241800	177400	177400	177400	177400	0
110	20250204	175700	80186241800	177400	177400	177400	177400	0
111	20250204	175600	80186241800	177400	177400	177400	177400	0
112	20250204	175500	80186241800	177400	177400	177400	177400	0
113	20250204	175400	80186241800	177400	177400	177400	177400	0
114	20250204	175300	80186241800	177400	177400	177400	177400	0
115	20250204	175200	80186241800	177400	177400	177400	177400	0
116	20250204	175100	80186241800	177400	177400	177400	177400	0
117	20250204	175000	80186241800	177400	177400	177400	177400	0
118	20250204	174900	80186241800	177400	177400	177400	177400	0
119	20250204	174800	80186241800	177400	177400	177400	177400	0
120	20250204	174700	80186241800	177400	177400	177400	177400	0
121	20250204	174600	80186241800	177400	177400	177400	177400	0
122	20250204	174500	80186241800	177400	177400	177400	177400	24871
123	20250204	174400	80186241800	177400	177400	177400	177400	0
124	20250204	174300	80186241800	177400	177400	177400	177400	0
125	20250204	174200	80186241800	177400	177400	177400	177400	0
126	20250204	174100	80186241800	177400	177400	177400	177400	0
127	20250204	174000	80186241800	177400	177400	177400	177400	0
128	20250204	173900	80186241800	177400	177400	177400	177400	0
129	20250204	173800	80186241800	177400	177400	177400	177400	0
130	20250204	173700	80186241800	177400	177400	177400	177400	0
131	20250204	173600	80186241800	177400	177400	177400	177400	0
132	20250204	173500	80186241800	177400	177400	177400	177400	0
133	20250204	173400	80186241800	177400	177400	177400	177400	0
134	20250204	173300	80186241800	177400	177400	177400	177400	0
135	20250204	173200	80186241800	177400	177400	177400	177400	0
136	20250204	173100	80186241800	177400	177400	177400	177400	0
137	20250204	173000	80186241800	177400	177400	177400	177400	0
138	20250204	172900	80186241800	177400	177400	177400	177400	0
139	20250204	172800	80186241800	177400	177400	177400	177400	0
140	20250204	172700	80186241800	177400	177400	177400	177400	0
141	20250204	172600	80186241800	177400	177400	177400	177400	0
142	20250204	172500	80186241800	177400	177400	177400	177400	0
143	20250204	172400	80186241800	177400	177400	177400	177400	0
144	20250204	172300	80186241800	177400	177400	177400	177400	0
145	20250204	172200	80186241800	177400	177400	177400	177400	0
146	20250204	172100	80186241800	177400	177400	177400	177400	0
147	20250204	172000	80186241800	177400	177400	177400	177400	0
148	20250204	171900	80186241800	177400	177400	177400	177400	0
149	20250204	171800	80186241800	177400	177400	177400	177400	0
150	20250204	171700	80186241800	177400	177400	177400	177400	0
151	20250204	171600	80186241800	177400	177400	177400	177400	0
152	20250204	171500	80186241800	177400	177400	177400	177400	24871
153	20250204	171400	80186241800	177400	177400	177400	177400	0
154	20250204	171300	80186241800	177400	177400	177400	177400	0
155	20250204	171200	80186241800	177400	177400	177400	177400	0
156	20250204	171100	80186241800	177400	177400	177400	177400	0
157	20250204	171000	80186241800	177400	177400	177400	177400	0
158	20250204	170900	80186241800	177400	177400	177400	177400	0
159	20250204	170800	80186241800	177400	177400	177400	177400	0
160	20250204	170700	80186241800	177400	177400	177400	177400	0
161	20250204	170600	80186241800	177400	177400	177400	177400	0
162	20250204	170500	80186241800	177400	177400	177400	177400	0
163	20250204	170400	80186241800	177400	177400	177400	177400	0
164	20250204	170300	80186241800	177400	177400	177400	177400	0
165	20250204	170200	80186241800	177400	177400	177400	177400	0
166	20250204	170100	80186241800	177400	177400	177400	177400	0
167	20250204	170000	80186241800	177400	177400	177400	177400	0
168	20250204	165900	80186241800	177400	177400	177400	177400	0
169	20250204	165800	80186241800	177400	177400	177400	177400	0
170	20250204	165700	80186241800	177400	177400	177400	177400	0
171	20250204	165600	80186241800	177400	177400	177400	177400	0
172	20250204	165500	80186241800	177400	177400	177400	177400	0
173	20250204	165400	80186241800	177400	177400	177400	177400	0
174	20250204	165300	80186241800	177400	177400	177400	177400	0
175	20250204	165200	80186241800	177400	177400	177400	177400	0
176	20250204	165100	80186241800	177400	177400	177400	177400	0
177	20250204	165000	80186241800	177400	177400	177400	177400	0
178	20250204	164900	80186241800	177400	177400	177400	177400	0
179	20250204	164800	80186241800	177400	177400	177400	177400	0
180	20250204	164700	80186241800	177400	177400	177400	177400	0
181	20250204	164600	80186241800	177400	177400	177400	177400	0
182	20250204	164500	80186241800	177400	177400	177400	177400	24871
183	20250204	164400	80186241800	177400	177400	177400	177400	0
184	20250204	164300	80186241800	177400	177400	177400	177400	0
185	20250204	164200	80186241800	177400	177400	177400	177400	0
186	20250204	164100	80186241800	177400	177400	177400	177400	0
187	20250204	164000	80186241800	177400	177400	177400	177400	0
188	20250204	163900	80186241800	177400	177400	177400	177400	0
189	20250204	163800	80186241800	177400	177400	177400	177400	0
190	20250204	163700	80186241800	177400	177400	177400	177400	0
191	20250204	163600	80186241800	177400	177400	177400	177400	0
192	20250204	163500	80186241800	177400	177400	177400	177400	0
193	20250204	163400	80186241800	177400	177400	177400	177400	0
194	20250204	163300	80186241800	177400	177400	177400	177400	0
195	20250204	163200	80186241800	177400	177400	177400	177400	0
196	20250204	163100	80186241800	177400	177400	177400	177400	0
197	20250204	163000	80186241800	177400	177400	177400	177400	0
198	20250204	162900	80186241800	177400	177400	177400	177400	0
199	20250204	162800	80186241800	177400	177400	177400	177400	0
200	20250204	162700	80186241800	177400	177400	177400	177400	0
201	20250204	162600	80186241800	177400	177400	177400	177400	0
202	20250204	162500	80186241800	177400	177400	177400	177400	0
203	20250204	162400	80186241800	177400	177400	177400	177400	0
204	20250204	162300	80186241800	177400	177400	177400	177400	0
205	20250204	162200	80186241800	177400	177400	177400	177400	0
206	20250204	162100	80186241800	177400	177400	177400	177400	0
207	20250204	162000	80186241800	177400	177400	177400	177400	0
208	20250204	161900	80186241800	177400	177400	177400	177400	0
209	20250204	161800	80186241800	177400	177400	177400	177400	0
210	20250204	161700	80186241800	177400	177400	177400	177400	0
211	20250204	161600	80186241800	177400	177400	177400	177400	0
212	20250204	161500	80186241800	177400	177400	177400	177400	24871
213	20250204	161400	80186241800	177400	177400	177400	177400	0
214	20250204	161300	80186241800	177400	177400	177400	177400	0
215	20250204	161200	80186241800	177400	177400	177400	177400	0
216	20250204	161100	80186241800	177400	177400	177400	177400	0
217	20250204	161000	80186241800	177400	177400	177400	177400	0
218	20250204	160900	80186241800	177400	177400	177400	177400	0
219	20250204	160800	80186241800	177400	177400	177400	177400	0
220	20250204	160700	80186241800	177400	177400	177400	177400	0
221	20250204	160600	80186241800	177400	177400	177400	177400	0
222	20250204	160500	80186241800	177400	177400	177400	177400	0
223	20250204	160400	80186241800	177400	177400	177400	177400	0
224	20250204	160300	80186241800	177400	177400	177400	177400	0
225	20250204	160200	80186241800	177400	177400	177400	177400	0
226	20250204	160100	80186241800	177400	177400	177400	177400	0
227	20250204	160000	80186241800	177400	177400	177400	177400	0
228	20250204	155900	80186241800	177400	177400	177400	177400	0
229	20250204	155800	80186241800	177400	177400	177400	177400	0
230	20250204	155700	80186241800	177400	177400	177400	177400	0
231	20250204	155600	80186241800	177400	177400	177400	177400	0
232	20250204	155500	80186241800	177400	177400	177400	177400	0
233	20250204	155400	80186241800	177400	177400	177400	177400	0
234	20250204	155300	80186241800	177400	177400	177400	177400	0
235	20250204	155200	80186241800	177400	177400	177400	177400	0
236	20250204	155100	80186241800	177400	177400	177400	177400	0
237	20250204	155000	80186241800	177400	177400	177400	177400	0
238	20250204	154900	80186241800	177400	177400	177400	177400	0
239	20250204	154800	80186241800	177400	177400	177400	177400	0
240	20250204	154700	80186241800	177400	177400	177400	177400	0
241	20250204	154600	80186241800	177400	177400	177400	177400	0
242	20250204	154500	80186241800	177400	177400	177400	177400	24871
243	20250204	154400	80186241800	177400	177400	177400	177400	0
244	20250204	154300	80186241800	177400	177400	177400	177400	0
245	20250204	154200	80186241800	177400	177400	177400	177400	0
246	20250204	154100	80186241800	177400	177400	177400	177400	0
247	20250204	154000	80186241800	177400	177400	177400	177400	0
248	20250204	153900	80186241800	177400	177400	177400	177400	0
249	20250204	153800	80186241800	177400	177400	177400	177400	0
250	20250204	153700	80186241800	177400	177400	177400	177400	0
251	20250204	153600	80186241800	177400	177400	177400	177400	0
252	20250204	153500	80186241800	177400	177400	177400	177400	0
253	20250204	153400	80186241800	177400	177400	177400	177400	0
254	20250204	153300	80186241800	177400	177400	177400	177400	0
255	20250204	153200	80186241800	177400	177400	177400	177400	0
256	20250204	153100	80186241800	177400	177400	177400	177400	0
257	20250204	153000	80186241800	177400	177400	177400	177400	24871
258	20250204	152900	75774126400	177300	177300	177300	177300	0
259	20250204	152800	75774126400	177300	177300	177300	177300	0
260	20250204	152700	75774126400	177300	177300	177300	177300	0
261	20250204	152600	75774126400	177300	177300	177300	177300	0
262	20250204	152500	75774126400	177300	177300	177300	177300	0
263	20250204	152400	75774126400	177300	177300	177300	177300	0
264	20250204	152300	75774126400	177300	177300	177300	177300	0
265	20250204	152200	75774126400	177300	177300	177300	177300	0
266	20250204	152100	75774126400	177300	177300	177300	177300	0
267	20250204	152000	75774126400	177300	177300	177300	177300	0
268	20250204	151900	75774126400	177300	177500	177500	177200	2604
269	20250204	151800	75312311100	177500	177200	177500	177200	2258
270	20250204	151700	74911791500	177200	177300	177400	177200	1277
271	20250204	151600	74685409900	177300	177300	177400	177300	2288
272	20250204	151500	74279738500	177300	177500	177500	177300	3006
273	20250204	151400	73746547100	177400	177400	177500	177400	845
274	20250204	151300	73596643600	177400	177400	177500	177300	2390
275	20250204	151200	73172661100	177400	177500	177500	177400	1032
276	20250204	151100	72989564300	177500	177500	177600	177400	878
277	20250204	151000	72833768100	177500	177500	177600	177500	1639
278	20250204	150900	72542837600	177500	177500	177600	177500	892
279	20250204	150800	72384486700	177500	177500	177600	177500	1111
280	20250204	150700	72187268500	177500	177500	177600	177500	498
281	20250204	150600	72098864800	177500	177500	177600	177500	1019
282	20250204	150500	71917928900	177500	177500	177600	177500	437
283	20250204	150400	71840350600	177600	177700	177700	177500	807
284	20250204	150300	71697031400	177600	177500	177800	177500	1395
285	20250204	150200	71449278600	177500	177600	177700	177500	1758
286	20250204	150100	71137029300	177600	177500	177700	177500	771
287	20250204	150000	71000086900	177500	177500	177600	177500	997
288	20250204	145900	70823045600	177500	177500	177600	177500	966
289	20250204	145800	70651528900	177500	177700	177700	177500	1165
290	20250204	145700	70444607700	177600	178000	178100	177600	1907
291	20250204	145600	70105402300	178000	178100	178200	178000	949
292	20250204	145500	69936391400	178100	178100	178200	178000	1360
293	20250204	145400	69694139000	178100	178200	178300	178100	394
294	20250204	145300	69623935400	178200	178200	178300	178200	684
295	20250204	145200	69502002700	178200	178200	178300	178100	484
296	20250204	145100	69415738700	178300	178300	178400	178200	697
297	20250204	145000	69291452800	178300	178300	178400	178200	1496
298	20250204	144900	69024667300	178400	178300	178400	178100	1376
299	20250204	144800	68779295900	178100	178200	178300	178000	1521
300	20250204	144700	68508229100	178100	178200	178300	178100	748
301	20250204	144600	68374908600	178200	178200	178300	178100	495
302	20250204	144500	68286702700	178200	178200	178300	178200	960
303	20250204	144400	68115612400	178200	178200	178300	178200	650
304	20250204	144300	67999777600	178200	178300	178300	178100	777
305	20250204	144200	67861258000	178400	178300	178400	178200	1314
306	20250204	144100	67626971800	178300	178300	178400	178300	669
307	20250204	144000	67507684500	178400	178200	178400	178200	1885
308	20250204	143900	67171707100	178200	178100	178400	177900	5198
309	20250204	143800	66245615600	178100	178100	178200	178100	709
310	20250204	143700	66119334900	178100	178200	178300	178100	954
311	20250204	143600	65949329500	178200	178200	178400	178200	2165
312	20250204	143500	65563307900	178300	178100	178300	178100	1998
313	20250204	143400	65207224600	178100	178100	178200	178100	482
314	20250204	143300	65121375500	178200	178100	178200	178100	322
315	20250204	143200	65064017100	178100	178100	178200	178100	248
316	20250204	143100	65019839800	178200	178000	178200	177900	1415
317	20250204	143000	64767826100	177900	177800	178000	177600	7326
318	20250204	142900	63464737700	177700	177600	177800	177600	1059
319	20250204	142800	63276567100	177600	177500	177700	177500	1230
320	20250204	142700	63058044600	177500	177600	177600	177500	445
321	20250204	142600	62979026500	177600	177600	177700	177500	3096
322	20250204	142500	62429184100	177600	177600	177700	177600	1588
323	20250204	142400	62147131200	177700	177600	177700	177600	1277
324	20250204	142300	61920233800	177600	177600	177700	177600	487
325	20250204	142200	61833734900	177700	177600	177700	177600	388
326	20250204	142100	61764820200	177600	177600	177700	177600	2448
327	20250204	142000	61329959200	177600	177600	177700	177600	1556
328	20250204	141900	61053549000	177600	177700	177800	177600	1908
329	20250204	141800	60714564300	177700	177700	177800	177700	430
330	20250204	141700	60638142900	177700	177800	177800	177700	810
331	20250204	141600	60494197800	177700	177700	177800	177700	915
332	20250204	141500	60331542600	177700	177800	177900	177700	1769
333	20250204	141400	60017051500	177800	177800	177900	177800	1018
334	20250204	141300	59835995400	177800	177800	177900	177800	941
335	20250204	141200	59668620700	177800	177800	177900	177800	857
336	20250204	141100	59516182200	177800	177700	178000	177700	971
337	20250204	141000	59343517400	177800	177900	177900	177700	2061
338	20250204	140900	58977183700	177900	177800	178000	177700	5537
339	20250204	140800	57993148300	177800	177700	177800	177700	971
340	20250204	140700	57820535900	177700	177800	177800	177700	5647
341	20250204	140600	56816502100	177800	177900	178000	177800	3290
342	20250204	140500	56231236600	177900	177900	178000	177800	7533
343	20250204	140400	54890934900	177900	178000	178100	177900	2589
344	20250204	140300	54430101500	178000	178000	178100	178000	3793
345	20250204	140200	53754943900	178100	178000	178100	178000	2474
346	20250204	140100	53314520900	178000	178000	178100	178000	465
347	20250204	140000	53231724100	178000	178000	178100	178000	391
348	20250204	135900	53162121100	178000	178000	178100	178000	332
349	20250204	135800	53103024100	178000	178000	178100	178000	646
350	20250204	135700	52988033400	178000	178100	178100	178000	221
351	20250204	135600	52948679900	178100	178100	178200	178100	281
352	20250204	135500	52898629300	178100	178100	178200	178100	221
353	20250204	135400	52859257900	178100	178100	178200	178100	354
354	20250204	135300	52796209500	178100	178200	178300	178100	467
355	20250204	135200	52713012900	178200	178300	178300	178200	200
356	20250204	135100	52677364000	178300	178300	178400	178300	689
357	20250204	135000	52554495900	178300	178300	178400	178300	326
358	20250204	134900	52496361100	178300	178300	178300	178300	216
359	20250204	134800	52457848300	178300	178300	178400	178300	212
360	20250204	134700	52420047700	178400	178100	178400	178100	2505
361	20250204	134600	51973589800	178100	178100	178200	178100	587
362	20250204	134500	51869043500	178200	178100	178200	178100	355
363	20250204	134400	51805801700	178100	178100	178200	178100	337
364	20250204	134300	51745781400	178100	178200	178200	178100	786
365	20250204	134200	51605792700	178100	178100	178200	178100	376
366	20250204	134100	51538827000	178100	178100	178200	178100	479
367	20250204	134000	51453492400	178200	178100	178200	178100	319
368	20250204	133900	51396668500	178100	178100	178200	178100	94
369	20250204	133800	51379926600	178100	178100	178200	178100	1042
370	20250204	133700	51194257500	178100	178000	178100	178000	1883
371	20250204	133600	50858920100	178000	178000	178100	178000	831
372	20250204	133500	50711000200	178000	178000	178100	178000	782
373	20250204	133400	50571799700	178000	178000	178100	178000	337
374	20250204	133300	50511812500	178000	178000	178100	178000	309
375	20250204	133200	50456810400	178000	178000	178000	178000	683
376	20250204	133100	50335236400	178000	178000	178100	178000	1500
377	20250204	133000	50068223000	178000	178000	178100	178000	243
378	20250204	132900	50024968900	178000	178000	178100	178000	179
379	20250204	132800	49993103900	178000	178000	178100	178000	356
380	20250204	132700	49929708600	178000	178000	178000	178000	497
381	20250204	132600	49841242600	178000	178000	178100	178000	401
382	20250204	132500	49769860800	178000	178000	178100	178000	327
383	20250204	132400	49711643700	178000	178000	178000	178000	217
384	20250204	132300	49673017700	178000	178000	178100	178000	345
385	20250204	132200	49611605000	178000	178000	178100	178000	251
386	20250204	132100	49566925300	178000	178000	178100	178000	144
387	20250204	132000	49541289600	178000	178000	178100	178000	510
388	20250204	131900	49450501500	178000	178000	178100	178000	237
389	20250204	131800	49408315400	178000	178100	178100	178000	575
390	20250204	131700	49305942600	178100	178100	178200	178100	92
391	20250204	131600	49289556200	178100	178100	178200	178100	325
392	20250204	131500	49231652700	178100	178000	178100	178000	1104
393	20250204	131400	49035078700	177900	178000	178100	177900	405
394	20250204	131300	48962992900	178000	178000	178100	178000	316
395	20250204	131200	48906743400	178100	178000	178100	178000	397
396	20250204	131100	48836071000	178000	178200	178300	178000	428
397	20250204	131000	48759861900	178200	178400	178400	178000	542
398	20250204	130900	48663271600	178100	178300	178500	178100	237
399	20250204	130800	48621013500	178300	178400	178400	178300	321
400	20250204	130700	48563748700	178400	178400	178500	178300	241
401	20250204	130600	48520759500	178500	178400	178500	178300	339
402	20250204	130500	48460290200	178500	178400	178500	178100	603
403	20250204	130400	48352808500	178400	178200	178400	178100	903
404	20250204	130300	48191849000	178200	178300	178300	178200	232
405	20250204	130200	48150505100	178400	178400	178400	178200	271
406	20250204	130100	48102170400	178400	178500	178500	178400	379
407	20250204	130000	48034541900	178400	178400	178500	178300	399
408	20250204	125900	47963363800	178500	178500	178500	178400	639
409	20250204	125800	47849308000	178500	178500	178500	178500	546
410	20250204	125700	47751847000	178500	178500	178600	178500	106
411	20250204	125600	47732922100	178500	178500	178600	178500	164
412	20250204	125500	47703646400	178500	178400	178600	178400	1110
413	20250204	125400	47505515700	178400	178400	178500	178400	140
414	20250204	125300	47480533500	178400	178400	178500	178400	1100
415	20250204	125200	47284200500	178400	178400	178500	178300	497
416	20250204	125100	47195536600	178400	178300	178500	178300	540
417	20250204	125000	47099210200	178300	178200	178500	178200	525
418	20250204	124900	47005606600	178200	178300	178400	178200	1863
419	20250204	124800	46673496900	178400	178400	178500	178400	380
420	20250204	124700	46605703200	178400	178500	178500	178400	258
421	20250204	124600	46559672800	178500	178500	178600	178400	205
422	20250204	124500	46523084000	178500	178500	178600	178400	621
423	20250204	124400	46412242400	178500	178500	178600	178400	626
424	20250204	124300	46300510300	178500	178500	178600	178500	434
425	20250204	124200	46223039500	178500	178400	178500	178300	579
426	20250204	124100	46119708500	178400	178400	178400	178300	321
427	20250204	124000	46062451000	178400	178400	178500	178300	1046
428	20250204	123900	45875842900	178400	178400	178500	178400	482
429	20250204	123800	45789851800	178400	178500	178500	178400	393
430	20250204	123700	45719710800	178500	178500	178600	178500	304
431	20250204	123600	45665444900	178500	178500	178600	178500	223
432	20250204	123500	45625637800	178600	178400	178600	178400	537
433	20250204	123400	45529786100	178400	178500	178500	178300	967
434	20250204	123300	45357255100	178500	178500	178500	178500	279
435	20250204	123200	45307453600	178500	178600	178600	178500	250
436	20250204	123100	45262823500	178500	178500	178600	178500	129
437	20250204	123000	45239796300	178600	178500	178600	178500	377
438	20250204	122900	45172492800	178500	178500	178600	178500	261
439	20250204	122800	45125902100	178500	178500	178600	178500	478
440	20250204	122700	45040558200	178600	178500	178600	178500	323
441	20250204	122600	44982893200	178500	178500	178600	178500	128
442	20250204	122500	44960044800	178500	178500	178600	178500	578
443	20250204	122400	44856862100	178500	178500	178500	178500	138
444	20250204	122300	44832229100	178500	178600	178600	178500	567
445	20250204	122200	44730963100	178600	178600	178700	178600	267
446	20250204	122100	44683276600	178600	178600	178700	178600	263
447	20250204	122000	44636302700	178600	178700	178700	178600	519
448	20250204	121900	44543565100	178700	178700	178800	178700	1025
449	20250204	121800	44360396500	178700	178700	178800	178700	140
450	20250204	121700	44335378400	178700	178600	178800	178600	2661
451	20250204	121600	43859711400	178700	178400	178700	178300	1200
452	20250204	121500	43645435400	178300	178400	178500	178300	1638
453	20250204	121400	43353152600	178400	178300	178400	178300	690
454	20250204	121300	43230062300	178400	178200	178400	178100	939
455	20250204	121200	43062649200	178200	178000	178300	177900	2933
456	20250204	121100	42540078400	178000	177800	178000	177800	1089
457	20250204	121000	42346316500	177800	177900	177900	177800	330
458	20250204	120900	42287633700	177800	177800	177900	177800	236
459	20250204	120800	42245669800	177800	177900	178000	177800	1262
460	20250204	120700	42021165600	177900	177900	178000	177900	182
461	20250204	120600	41988786200	177900	177900	178000	177900	256
462	20250204	120500	41943241800	178000	177900	178000	177900	459
463	20250204	120400	41861560800	177900	177900	178000	177900	493
464	20250204	120300	41773854900	177900	177900	178000	177900	178
465	20250204	120200	41742188200	177900	177900	178000	177900	97
466	20250204	120100	41724931800	177900	177900	178000	177900	327
467	20250204	120000	41666742500	177900	177900	178000	177900	108
468	20250204	115900	41647527300	178000	177900	178000	177900	286
469	20250204	115800	41596642900	177900	178000	178000	177900	306
470	20250204	115700	41542181000	178000	177900	178000	177900	501
471	20250204	115600	41453014900	177900	177900	178100	177900	298
472	20250204	115500	41399979500	177900	178000	178100	177900	222
473	20250204	115400	41360460300	178000	178000	178100	178000	600
474	20250204	115300	41253660000	178000	178100	178100	178000	104
475	20250204	115200	41235147300	178000	178000	178100	178000	459
476	20250204	115100	41153444200	178000	178000	178100	178000	200
477	20250204	115000	41117840000	178000	177900	178000	177800	1782
478	20250204	114900	40800775500	177800	177800	177900	177800	932
479	20250204	114800	40634997800	177800	177800	177900	177800	276
480	20250204	114700	40585923500	177800	177800	177900	177800	226
481	20250204	114600	40545734700	177800	177800	177900	177800	753
482	20250204	114500	40411835400	177800	177800	177900	177800	310
483	20250204	114400	40356704600	177800	177900	177900	177800	132
484	20250204	114300	40333230800	177800	177800	177900	177800	297
485	20250204	114200	40280418300	177800	177800	177900	177800	697
486	20250204	114100	40156435800	177800	177800	177900	177800	241
487	20250204	114000	40113579900	177900	177800	177900	177800	807
488	20250204	113900	39970087400	177800	177900	177900	177800	207
489	20250204	113800	39933278200	177900	177800	177900	177800	140
490	20250204	113700	39908382900	177900	177800	177900	177800	809
491	20250204	113600	39764486000	177800	177800	177900	177800	203
492	20250204	113500	39728384400	177800	177800	177900	177800	327
493	20250204	113400	39670228100	177900	177800	177900	177800	746
494	20250204	113300	39537578400	177900	177900	178000	177800	192
495	20250204	113200	39503432700	177900	177900	178000	177900	747
496	20250204	113100	39370535200	178000	177800	178000	177800	1064
497	20250204	113000	39181205900	177800	177800	177900	177800	156
498	20250204	112900	39153464700	177800	177800	177900	177800	185
499	20250204	112800	39120566100	177800	177900	178000	177800	137
500	20250204	112700	39096196900	177900	177900	178000	177900	216
501	20250204	112600	39057767800	177900	177900	178000	177800	665
502	20250204	112500	38939453100	177800	177800	177900	177800	775
503	20250204	112400	38801650200	177800	177700	177900	177700	874
504	20250204	112300	38646264100	177700	177800	177800	177700	1566
505	20250204	112200	38367848100	177800	177800	177900	177800	261
506	20250204	112100	38321440500	177800	177800	177900	177800	281
507	20250204	112000	38271476300	177900	177800	177900	177800	1002
508	20250204	111900	38093250900	177800	177900	178000	177800	1075
509	20250204	111800	37902025700	177900	178000	178000	177900	391
510	20250204	111700	37832458500	177900	177900	178000	177800	860
511	20250204	111600	37679446600	177900	178000	178100	177900	442
512	20250204	111500	37600786600	177900	177900	178000	177900	702
513	20250204	111400	37475892600	178000	177900	178000	177900	424
514	20250204	111300	37400453200	177900	177800	178000	177800	1513
515	20250204	111200	37131312700	177800	177800	178000	177800	1833
516	20250204	111100	36805205900	177900	177900	178000	177800	1409
517	20250204	111000	36554532900	177900	178000	178000	177900	471
518	20250204	110900	36470714900	178000	177900	178000	177900	450
519	20250204	110800	36390632800	177900	177900	178100	177900	348
520	20250204	110700	36328707000	177900	178100	178200	177900	463
521	20250204	110600	36246258700	178100	178100	178200	178000	303
522	20250204	110500	36192295200	178100	178000	178100	177900	601
523	20250204	110400	36085298800	178000	178000	178100	177900	528
524	20250204	110300	35991316300	178100	178000	178100	177900	648
525	20250204	110200	35875963500	178000	178000	178100	178000	493
526	20250204	110100	35788194400	178100	178100	178300	178100	706
527	20250204	110000	35662420700	178100	178200	178300	178100	338
528	20250204	105900	35602196000	178200	178200	178300	178200	352
529	20250204	105800	35539463800	178200	178400	178400	178200	822
530	20250204	105700	35392889800	178300	178300	178400	178300	557
531	20250204	105600	35293571600	178400	178000	178400	178000	1603
532	20250204	105500	35007957300	178000	177900	178100	177900	991
533	20250204	105400	34831574400	177900	178000	178000	177900	424
534	20250204	105300	34756137000	177900	178000	178100	177900	449
535	20250204	105200	34676229900	178000	178000	178100	177900	509
536	20250204	105100	34585632100	178000	178000	178100	177900	712
537	20250204	105000	34458920800	178000	177900	178100	177900	877
538	20250204	104900	34302841200	177900	177900	178000	177900	517
539	20250204	104800	34210863500	177900	178200	178200	177900	465
540	20250204	104700	34128119000	178100	177900	178200	177900	964
541	20250204	104600	33956488100	177900	177900	178000	177800	804
542	20250204	104500	33813510800	177900	178000	178200	177900	2365
543	20250204	104400	33392650400	178100	177900	178100	177900	493
544	20250204	104300	33304899800	177900	178000	178200	177900	699
545	20250204	104200	33180503200	177900	178100	178200	177900	906
546	20250204	104100	33019222900	178100	178200	178200	178000	383
547	20250204	104000	32951007900	178100	178100	178200	178000	1072
548	20250204	103900	32760081900	178000	178100	178200	178000	557
549	20250204	103800	32660878100	178100	178100	178200	178100	316
550	20250204	103700	32604590100	178100	178100	178200	178100	293
551	20250204	103600	32552402400	178200	178200	178300	178100	485
552	20250204	103500	32465981400	178200	178100	178200	178100	1341
553	20250204	103400	32227079600	178100	178200	178200	178100	1078
554	20250204	103300	32035060200	178200	178300	178400	178200	1157
555	20250204	103200	31828826400	178300	178400	178500	178300	300
556	20250204	103100	31775323200	178400	178400	178700	178400	420
557	20250204	103000	31700360700	178400	178500	178700	178400	751
558	20250204	102900	31566249300	178500	178700	178800	178400	1813
559	20250204	102800	31242443100	178700	178900	178900	178700	331
560	20250204	102700	31183258400	178900	179000	179000	178900	240
561	20250204	102600	31140315900	178900	178900	179000	178900	308
562	20250204	102500	31085209800	178900	178900	179000	178800	1336
563	20250204	102400	30846221300	178800	178900	178900	178800	542
564	20250204	102300	30749302600	178900	178900	179000	178900	524
565	20250204	102200	30655555700	178900	178900	179000	178900	324
566	20250204	102100	30597584700	178900	179000	179100	178900	611
567	20250204	102000	30488219300	179100	179200	179200	179000	597
568	20250204	101900	30381282700	179200	179200	179300	179200	793
569	20250204	101800	30239138600	179300	179400	179400	179100	969
570	20250204	101700	30065405700	179300	179300	179400	179300	189
571	20250204	101600	30031512200	179300	179200	179400	179200	872
572	20250204	101500	29875169100	179300	179300	179300	179200	343
573	20250204	101400	29813691200	179200	179300	179400	179200	893
574	20250204	101300	29653572500	179300	179300	179400	179200	2368
575	20250204	101200	29229019700	179300	179400	179500	179300	557
576	20250204	101100	29129100800	179500	179400	179500	179400	461
577	20250204	101000	29046392100	179500	179500	179500	179400	574
578	20250204	100900	28943393300	179400	179000	179500	179000	6402
579	20250204	100800	27796193800	179000	179000	179100	179000	197
580	20250204	100700	27760928100	179000	179000	179100	179000	392
581	20250204	100600	27690751500	179000	179000	179100	179000	1779
582	20250204	100500	27372261800	178900	178900	179000	178900	547
583	20250204	100400	27274403400	178900	179000	179000	178900	577
584	20250204	100300	27171165800	179000	178800	179000	178800	1833
585	20250204	100200	26843272500	178800	179000	179000	178800	865
586	20250204	100100	26688572700	179000	179000	179100	179000	1014
587	20250204	100000	26507052900	179000	179000	179100	179000	249
588	20250204	095900	26462477600	179000	179100	179200	179000	1007
589	20250204	095800	26282125200	179200	179200	179300	179100	540
590	20250204	095700	26185360800	179300	179100	179300	179100	1207
591	20250204	095600	25969060100	179100	179200	179300	179100	369
592	20250204	095500	25902933800	179300	179100	179400	179100	3236
593	20250204	095400	25322728200	179200	179200	179200	179100	1084
594	20250204	095300	25128505700	179200	178500	179200	178500	13274
595	20250204	095200	22754347500	178500	178400	178600	178300	1058
596	20250204	095100	22565522100	178300	178500	178600	178200	300
597	20250204	095000	22511994600	178500	178300	178700	178200	2386
598	20250204	094900	22085950900	178300	178500	178600	178300	1238
599	20250204	094800	21864941000	178600	178300	178600	178300	3296
600	20250204	094700	21276829300	178300	178300	178300	178200	778
601	20250204	094600	21138124600	178300	178300	178500	178300	487
602	20250204	094500	21051250600	178400	178100	178400	178000	4859
603	20250204	094400	20184972000	178100	178000	178200	178000	847
604	20250204	094300	20034146900	178100	178200	178200	178100	413
605	20250204	094200	19960580100	178100	178200	178300	178100	1493
606	20250204	094100	19694520500	178100	178000	178200	178000	357
607	20250204	094000	19630930200	178100	178200	178300	178000	1198
608	20250204	093900	19417411700	178200	178100	178300	178000	1537
609	20250204	093800	19143569400	178100	177900	178300	177900	2035
610	20250204	093700	18781237400	177900	177900	178000	177900	510
611	20250204	093600	18690506900	177900	178000	178100	177900	1631
612	20250204	093500	18400228700	178100	178000	178100	178000	326
613	20250204	093400	18342198900	178000	178300	178300	178000	1289
614	20250204	093300	18112535900	178300	178000	178400	177900	3503
615	20250204	093200	17488384600	178000	177900	178200	177900	1370
616	20250204	093100	17244461600	177900	177900	178100	177900	1886
617	20250204	093000	16908780200	177900	177800	178200	177800	3998
618	20250204	092900	16197082400	177800	178000	178000	177800	950
619	20250204	092800	16028116600	177900	178000	178100	177800	2197
620	20250204	092700	15636978200	178000	177800	178200	177800	3135
621	20250204	092600	15079029000	177800	177800	177900	177700	1135
622	20250204	092500	14877213700	177900	177900	178000	177700	3283
623	20250204	092400	14293229700	177800	177700	177900	177700	976
624	20250204	092300	14119744900	177700	177700	177900	177700	1345
625	20250204	092200	13880665800	177700	178000	178100	177600	2623
626	20250204	092100	13414163600	177900	178100	178200	177900	2307
627	20250204	092000	13003298600	178100	178100	178200	178000	668
628	20250204	091900	12884330200	178100	177700	178100	177700	2995
629	20250204	091800	12351299700	177700	177900	177900	177600	913
630	20250204	091700	12189046000	177900	177900	177900	177700	1002
631	20250204	091600	12010852600	177900	177800	178200	177800	2274
632	20250204	091500	11606343300	177500	177700	177800	177500	2545
633	20250204	091400	11154218800	177700	177900	177900	177700	1209
634	20250204	091300	10939243800	177900	177800	178200	177800	2775
635	20250204	091200	10445270400	177800	178400	178400	177800	625
636	20250204	091100	10333957700	178400	178500	178700	178400	2765
637	20250204	091000	9840234700	178500	177800	178600	177700	10467
638	20250204	090900	7976992800	177800	177200	177900	177200	4839
639	20250204	090800	7117258500	177200	177200	177500	177200	983
640	20250204	090700	6942950000	177600	177700	177700	177000	3480
641	20250204	090600	6325392300	177700	177400	177700	177400	2185
642	20250204	090500	5937388900	177500	176900	177500	176800	5860
643	20250204	090400	4899216400	176900	177000	177200	176800	2132
644	20250204	090300	4521838800	176900	176700	177000	176600	2752
645	20250204	090200	4034979300	176700	176800	176800	176500	2742
646	20250204	090100	3550488300	176800	176600	177000	176400	3704
647	20250204	090000	2895914300	176800	176200	177700	176200	16382