KissMeData/000270/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	183100	95821145600	96500	96500	96500	96500	109120
3	20250207	183000	95821145600	96500	96500	96500	96500	0
4	20250207	182900	95821145600	96500	96500	96500	96500	0
5	20250207	182800	95821145600	96500	96500	96500	96500	0
6	20250207	182700	95821145600	96500	96500	96500	96500	0
7	20250207	182600	95821145600	96500	96500	96500	96500	0
8	20250207	182500	95821145600	96500	96500	96500	96500	0
9	20250207	182400	95821145600	96500	96500	96500	96500	0
10	20250207	182300	95821145600	96500	96500	96500	96500	0
11	20250207	182200	95821145600	96500	96500	96500	96500	0
12	20250207	182100	95821145600	96500	96500	96500	96500	0
13	20250207	182000	95821145600	96500	96500	96500	96500	0
14	20250207	181900	95821145600	96500	96500	96500	96500	0
15	20250207	181800	95821145600	96500	96500	96500	96500	0
16	20250207	181700	95821145600	96500	96500	96500	96500	0
17	20250207	181600	95821145600	96500	96500	96500	96500	0
18	20250207	181500	95821145600	96500	96500	96500	96500	0
19	20250207	181400	95821145600	96500	96500	96500	96500	0
20	20250207	181300	95821145600	96500	96500	96500	96500	0
21	20250207	181200	95821145600	96500	96500	96500	96500	0
22	20250207	181100	95821145600	96500	96500	96500	96500	0
23	20250207	181000	95821145600	96500	96500	96500	96500	0
24	20250207	180900	95821145600	96500	96500	96500	96500	0
25	20250207	180800	95821145600	96500	96500	96500	96500	0
26	20250207	180700	95821145600	96500	96500	96500	96500	0
27	20250207	180600	95821145600	96500	96500	96500	96500	0
28	20250207	180500	95821145600	96500	96500	96500	96500	0
29	20250207	180400	95821145600	96500	96500	96500	96500	0
30	20250207	180300	95821145600	96500	96500	96500	96500	0
31	20250207	180200	95821145600	96500	96500	96500	96500	0
32	20250207	180100	95821145600	96500	96500	96500	96500	109120
33	20250207	180000	95821145600	96500	96500	96500	96500	0
34	20250207	175900	95821145600	96500	96500	96500	96500	0
35	20250207	175800	95821145600	96500	96500	96500	96500	0
36	20250207	175700	95821145600	96500	96500	96500	96500	0
37	20250207	175600	95821145600	96500	96500	96500	96500	0
38	20250207	175500	95821145600	96500	96500	96500	96500	0
39	20250207	175400	95821145600	96500	96500	96500	96500	0
40	20250207	175300	95821145600	96500	96500	96500	96500	0
41	20250207	175200	95821145600	96500	96500	96500	96500	0
42	20250207	175100	95821145600	96500	96500	96500	96500	0
43	20250207	175000	95821145600	96500	96500	96500	96500	0
44	20250207	174900	95821145600	96500	96500	96500	96500	0
45	20250207	174800	95821145600	96500	96500	96500	96500	0
46	20250207	174700	95821145600	96500	96500	96500	96500	0
47	20250207	174600	95821145600	96500	96500	96500	96500	0
48	20250207	174500	95821145600	96500	96500	96500	96500	0
49	20250207	174400	95821145600	96500	96500	96500	96500	0
50	20250207	174300	95821145600	96500	96500	96500	96500	0
51	20250207	174200	95821145600	96500	96500	96500	96500	0
52	20250207	174100	95821145600	96500	96500	96500	96500	0
53	20250207	174000	95821145600	96500	96500	96500	96500	0
54	20250207	173900	95821145600	96500	96500	96500	96500	0
55	20250207	173800	95821145600	96500	96500	96500	96500	0
56	20250207	173700	95821145600	96500	96500	96500	96500	0
57	20250207	173600	95821145600	96500	96500	96500	96500	0
58	20250207	173500	95821145600	96500	96500	96500	96500	0
59	20250207	173400	95821145600	96500	96500	96500	96500	0
60	20250207	173300	95821145600	96500	96500	96500	96500	0
61	20250207	173200	95821145600	96500	96500	96500	96500	0
62	20250207	173100	95821145600	96500	96500	96500	96500	109120
63	20250207	173000	95821145600	96500	96500	96500	96500	0
64	20250207	172900	95821145600	96500	96500	96500	96500	0
65	20250207	172800	95821145600	96500	96500	96500	96500	0
66	20250207	172700	95821145600	96500	96500	96500	96500	0
67	20250207	172600	95821145600	96500	96500	96500	96500	0
68	20250207	172500	95821145600	96500	96500	96500	96500	0
69	20250207	172400	95821145600	96500	96500	96500	96500	0
70	20250207	172300	95821145600	96500	96500	96500	96500	0
71	20250207	172200	95821145600	96500	96500	96500	96500	0
72	20250207	172100	95821145600	96500	96500	96500	96500	0
73	20250207	172000	95821145600	96500	96500	96500	96500	0
74	20250207	171900	95821145600	96500	96500	96500	96500	0
75	20250207	171800	95821145600	96500	96500	96500	96500	0
76	20250207	171700	95821145600	96500	96500	96500	96500	0
77	20250207	171600	95821145600	96500	96500	96500	96500	0
78	20250207	171500	95821145600	96500	96500	96500	96500	0
79	20250207	171400	95821145600	96500	96500	96500	96500	0
80	20250207	171300	95821145600	96500	96500	96500	96500	0
81	20250207	171200	95821145600	96500	96500	96500	96500	0
82	20250207	171100	95821145600	96500	96500	96500	96500	0
83	20250207	171000	95821145600	96500	96500	96500	96500	0
84	20250207	170900	95821145600	96500	96500	96500	96500	0
85	20250207	170800	95821145600	96500	96500	96500	96500	0
86	20250207	170700	95821145600	96500	96500	96500	96500	0
87	20250207	170600	95821145600	96500	96500	96500	96500	0
88	20250207	170500	95821145600	96500	96500	96500	96500	0
89	20250207	170400	95821145600	96500	96500	96500	96500	0
90	20250207	170300	95821145600	96500	96500	96500	96500	0
91	20250207	170200	95821145600	96500	96500	96500	96500	0
92	20250207	170100	95821145600	96500	96500	96500	96500	109120
93	20250207	170000	95821145600	96500	96500	96500	96500	0
94	20250207	165900	95821145600	96500	96500	96500	96500	0
95	20250207	165800	95821145600	96500	96500	96500	96500	0
96	20250207	165700	95821145600	96500	96500	96500	96500	0
97	20250207	165600	95821145600	96500	96500	96500	96500	0
98	20250207	165500	95821145600	96500	96500	96500	96500	0
99	20250207	165400	95821145600	96500	96500	96500	96500	0
100	20250207	165300	95821145600	96500	96500	96500	96500	0
101	20250207	165200	95821145600	96500	96500	96500	96500	0
102	20250207	165100	95821145600	96500	96500	96500	96500	0
103	20250207	165000	95821145600	96500	96500	96500	96500	0
104	20250207	164900	95821145600	96500	96500	96500	96500	0
105	20250207	164800	95821145600	96500	96500	96500	96500	0
106	20250207	164700	95821145600	96500	96500	96500	96500	0
107	20250207	164600	95821145600	96500	96500	96500	96500	0
108	20250207	164500	95821145600	96500	96500	96500	96500	0
109	20250207	164400	95821145600	96500	96500	96500	96500	0
110	20250207	164300	95821145600	96500	96500	96500	96500	0
111	20250207	164200	95821145600	96500	96500	96500	96500	0
112	20250207	164100	95821145600	96500	96500	96500	96500	0
113	20250207	164000	95821145600	96500	96500	96500	96500	0
114	20250207	163900	95821145600	96500	96500	96500	96500	0
115	20250207	163800	95821145600	96500	96500	96500	96500	0
116	20250207	163700	95821145600	96500	96500	96500	96500	0
117	20250207	163600	95821145600	96500	96500	96500	96500	0
118	20250207	163500	95821145600	96500	96500	96500	96500	0
119	20250207	163400	95821145600	96500	96500	96500	96500	0
120	20250207	163300	95821145600	96500	96500	96500	96500	0
121	20250207	163200	95821145600	96500	96500	96500	96500	0
122	20250207	163100	95821145600	96500	96500	96500	96500	109120
123	20250207	163000	95821145600	96500	96500	96500	96500	0
124	20250207	162900	95821145600	96500	96500	96500	96500	0
125	20250207	162800	95821145600	96500	96500	96500	96500	0
126	20250207	162700	95821145600	96500	96500	96500	96500	0
127	20250207	162600	95821145600	96500	96500	96500	96500	0
128	20250207	162500	95821145600	96500	96500	96500	96500	0
129	20250207	162400	95821145600	96500	96500	96500	96500	0
130	20250207	162300	95821145600	96500	96500	96500	96500	0
131	20250207	162200	95821145600	96500	96500	96500	96500	0
132	20250207	162100	95821145600	96500	96500	96500	96500	0
133	20250207	162000	95821145600	96500	96500	96500	96500	0
134	20250207	161900	95821145600	96500	96500	96500	96500	0
135	20250207	161800	95821145600	96500	96500	96500	96500	0
136	20250207	161700	95821145600	96500	96500	96500	96500	0
137	20250207	161600	95821145600	96500	96500	96500	96500	0
138	20250207	161500	95821145600	96500	96500	96500	96500	0
139	20250207	161400	95821145600	96500	96500	96500	96500	0
140	20250207	161300	95821145600	96500	96500	96500	96500	0
141	20250207	161200	95821145600	96500	96500	96500	96500	0
142	20250207	161100	95821145600	96500	96500	96500	96500	0
143	20250207	161000	95821145600	96500	96500	96500	96500	0
144	20250207	160900	95821145600	96500	96500	96500	96500	0
145	20250207	160800	95821145600	96500	96500	96500	96500	0
146	20250207	160700	95821145600	96500	96500	96500	96500	0
147	20250207	160600	95821145600	96500	96500	96500	96500	0
148	20250207	160500	95821145600	96500	96500	96500	96500	0
149	20250207	160400	95821145600	96500	96500	96500	96500	0
150	20250207	160300	95821145600	96500	96500	96500	96500	0
151	20250207	160200	95821145600	96500	96500	96500	96500	0
152	20250207	160100	95821145600	96500	96500	96500	96500	109120
153	20250207	160000	95821145600	96500	96500	96500	96500	0
154	20250207	155900	95821145600	96500	96500	96500	96500	0
155	20250207	155800	95821145600	96500	96500	96500	96500	0
156	20250207	155700	95821145600	96500	96500	96500	96500	0
157	20250207	155600	95821145600	96500	96500	96500	96500	0
158	20250207	155500	95821145600	96500	96500	96500	96500	0
159	20250207	155400	95821145600	96500	96500	96500	96500	0
160	20250207	155300	95821145600	96500	96500	96500	96500	0
161	20250207	155200	95821145600	96500	96500	96500	96500	0
162	20250207	155100	95821145600	96500	96500	96500	96500	0
163	20250207	155000	95821145600	96500	96500	96500	96500	0
164	20250207	154900	95821145600	96500	96500	96500	96500	0
165	20250207	154800	95821145600	96500	96500	96500	96500	0
166	20250207	154700	95821145600	96500	96500	96500	96500	0
167	20250207	154600	95821145600	96500	96500	96500	96500	0
168	20250207	154500	95821145600	96500	96500	96500	96500	0
169	20250207	154400	95821145600	96500	96500	96500	96500	0
170	20250207	154300	95821145600	96500	96500	96500	96500	0
171	20250207	154200	95821145600	96500	96500	96500	96500	0
172	20250207	154100	95821145600	96500	96500	96500	96500	0
173	20250207	154000	95821145600	96500	96500	96500	96500	0
174	20250207	153900	95821145600	96500	96500	96500	96500	0
175	20250207	153800	95821145600	96500	96500	96500	96500	0
176	20250207	153700	95821145600	96500	96500	96500	96500	0
177	20250207	153600	95821145600	96500	96500	96500	96500	0
178	20250207	153500	95821145600	96500	96500	96500	96500	0
179	20250207	153400	95821145600	96500	96500	96500	96500	0
180	20250207	153300	95821145600	96500	96500	96500	96500	0
181	20250207	153200	95821145600	96500	96500	96500	96500	0
182	20250207	153100	95821145600	96500	96500	96500	96500	109120
183	20250207	153000	95821145600	96500	96500	96500	96500	109120
184	20250207	152900	85291065600	96600	96600	96600	96600	0
185	20250207	152800	85291065600	96600	96600	96600	96600	0
186	20250207	152700	85291065600	96600	96600	96600	96600	0
187	20250207	152600	85291065600	96600	96600	96600	96600	0
188	20250207	152500	85291065600	96600	96600	96600	96600	0
189	20250207	152400	85291065600	96600	96600	96600	96600	0
190	20250207	152300	85291065600	96600	96600	96600	96600	0
191	20250207	152200	85291065600	96600	96600	96600	96600	0
192	20250207	152100	85291065600	96600	96600	96600	96600	0
193	20250207	152000	85291065600	96600	96600	96600	96600	0
194	20250207	151900	85291065600	96600	96500	96600	96500	3600
195	20250207	151800	84943401000	96500	96600	96600	96500	1419
196	20250207	151700	84806398500	96500	96500	96600	96500	1213
197	20250207	151600	84689284700	96600	96500	96600	96500	9201
198	20250207	151500	83800528800	96500	96500	96600	96500	1681
199	20250207	151400	83638289700	96500	96500	96600	96400	11924
200	20250207	151300	82487813500	96500	96600	96600	96500	2122
201	20250207	151200	82282972700	96500	96500	96600	96500	7857
202	20250207	151100	81524733200	96600	96500	96600	96500	1806
203	20250207	151000	81350395900	96600	96600	96600	96500	1642
204	20250207	150900	81191880100	96600	96600	96600	96500	3253
205	20250207	150800	80877916900	96600	96500	96600	96500	2039
206	20250207	150700	80681096000	96500	96500	96600	96500	2027
207	20250207	150600	80485467700	96600	96600	96700	96500	4397
208	20250207	150500	80060742600	96600	96700	96700	96600	4278
209	20250207	150400	79647429800	96700	96600	96700	96600	1897
210	20250207	150300	79464138200	96700	96700	96700	96600	1887
211	20250207	150200	79281820000	96700	96600	96700	96600	1342
212	20250207	150100	79152152800	96600	96600	96700	96600	1163
213	20250207	150000	79039778300	96600	96600	96700	96600	2633
214	20250207	145900	78785250100	96600	96600	96700	96600	1335
215	20250207	145800	78656244100	96700	96600	96700	96600	1596
216	20250207	145700	78502005200	96600	96700	96700	96600	2479
217	20250207	145600	78262434500	96700	96700	96700	96600	1473
218	20250207	145500	78120112200	96600	96500	96700	96500	6747
219	20250207	145400	77468460900	96500	96500	96600	96500	1433
220	20250207	145300	77330129900	96500	96500	96600	96500	2571
221	20250207	145200	77081987100	96500	96600	96600	96500	1843
222	20250207	145100	76904090200	96500	96500	96600	96500	1076
223	20250207	145000	76800229000	96500	96500	96600	96500	1170
224	20250207	144900	76687305000	96500	96700	96700	96500	2478
225	20250207	144800	76447988300	96600	96700	96700	96600	1495
226	20250207	144700	76303555400	96600	96600	96700	96600	2016
227	20250207	144600	76108760600	96600	96400	96700	96400	7181
228	20250207	144500	75415724000	96500	96500	96500	96400	2080
229	20250207	144400	75215174400	96500	96500	96500	96400	873
230	20250207	144300	75130986300	96400	96400	96500	96400	1843
231	20250207	144200	74953223100	96500	96400	96500	96400	1850
232	20250207	144100	74774775000	96500	96300	96700	96300	16750
233	20250207	144000	73159550500	96400	96300	96400	96300	2105
234	20250207	143900	72956791600	96300	96300	96400	96300	1798
235	20250207	143800	72783582500	96400	96400	96400	96300	2773
236	20250207	143700	72516503600	96300	96300	96400	96300	2044
237	20250207	143600	72319638500	96400	96400	96400	96300	2377
238	20250207	143500	72090666900	96300	96400	96500	96300	8303
239	20250207	143400	71290268600	96400	96500	96600	96400	25167
240	20250207	143300	68862114800	96500	96600	96600	96500	1285
241	20250207	143200	68738089100	96500	96500	96600	96500	2219
242	20250207	143100	68523839600	96500	96500	96600	96500	1379
243	20250207	143000	68390739600	96500	96600	96600	96500	1765
244	20250207	142900	68220321800	96500	96600	96700	96500	8851
245	20250207	142800	67365415000	96600	96600	96700	96600	1931
246	20250207	142700	67178863100	96600	96600	96700	96600	1598
247	20250207	142600	67024478200	96700	96700	96700	96600	1560
248	20250207	142500	66873721200	96600	96600	96700	96600	1987
249	20250207	142400	66681735600	96600	96700	96700	96600	1335
250	20250207	142300	66552723000	96600	96600	96700	96600	2045
251	20250207	142200	66355133100	96600	96700	96700	96600	1118
252	20250207	142100	66247113200	96600	96600	96700	96600	1526
253	20250207	142000	66099672200	96600	96600	96700	96600	1590
254	20250207	141900	65946056100	96600	96600	96700	96600	1198
255	20250207	141800	65830320100	96700	96600	96700	96600	1883
256	20250207	141700	65648356600	96700	96600	96700	96600	1255
257	20250207	141600	65527106600	96600	96600	96700	96600	1448
258	20250207	141500	65387210300	96600	96700	96700	96600	8676
259	20250207	141400	64549088400	96700	96600	96700	96600	1547
260	20250207	141300	64399619300	96600	96700	96700	96600	1512
261	20250207	141200	64253504200	96700	96700	96700	96600	1266
262	20250207	141100	64131189900	96700	96600	96700	96600	1351
263	20250207	141000	64000652900	96600	96700	96700	96600	1395
264	20250207	140900	63865855800	96600	96700	96700	96600	1398
265	20250207	140800	63730760700	96600	96600	96700	96600	1150
266	20250207	140700	63619645000	96600	96600	96700	96600	1323
267	20250207	140600	63491797800	96600	96600	96700	96600	1850
268	20250207	140500	63313039100	96600	96600	96700	96600	2030
269	20250207	140400	63116908100	96600	96600	96700	96600	1863
270	20250207	140300	62936926500	96700	96600	96700	96600	902
271	20250207	140200	62849778200	96700	96700	96800	96600	13219
272	20250207	140100	61571604100	96800	96700	96800	96700	1599
273	20250207	140000	61416968400	96700	96700	96800	96700	2318
274	20250207	135900	61192800900	96700	96700	96800	96700	1580
275	20250207	135800	61039992700	96700	96900	96900	96700	3110
276	20250207	135700	60738974300	96800	96800	96900	96800	2019
277	20250207	135600	60543510000	96800	96900	96900	96800	2822
278	20250207	135500	60270337400	96800	96800	96900	96800	4333
279	20250207	135400	59850884900	96800	96900	97000	96800	9408
280	20250207	135300	58939899600	96900	96900	97000	96900	2091
281	20250207	135200	58737275800	96900	96900	97000	96900	1477
282	20250207	135100	58594136600	96900	97000	97100	96900	14144
283	20250207	135000	57222938500	97000	97000	97100	97000	1374
284	20250207	134900	57089641700	97000	97000	97100	97000	4524
285	20250207	134800	56650808200	97000	97000	97100	97000	838
286	20250207	134700	56569502600	97000	97000	97100	97000	3735
287	20250207	134600	56207191600	97000	97200	97200	97000	7074
288	20250207	134500	55520346600	97200	97100	97200	97100	4193
289	20250207	134400	55112859500	97100	97100	97200	97100	1884
290	20250207	134300	54929920200	97100	97100	97200	97100	828
291	20250207	134200	54849511900	97100	97200	97200	97100	740
292	20250207	134100	54777647600	97200	97100	97200	97100	1535
293	20250207	134000	54628594000	97100	97100	97200	97100	688
294	20250207	133900	54561781300	97100	97100	97200	97100	816
295	20250207	133800	54482537000	97100	97200	97200	97000	3650
296	20250207	133700	54128170100	97100	97100	97200	97100	1139
297	20250207	133600	54017560700	97200	97100	97200	97100	1382
298	20250207	133500	53883315000	97100	97100	97200	97100	708
299	20250207	133400	53814561400	97100	97100	97200	97100	1002
300	20250207	133300	53717257900	97100	97000	97200	97000	940
301	20250207	133200	53625979100	97000	97100	97200	97000	5679
302	20250207	133100	53074555400	97100	97200	97200	97100	734
303	20250207	133000	53003273000	97100	97200	97300	97100	1351
304	20250207	132900	52871976400	97200	97200	97300	97200	801
305	20250207	132800	52794112400	97200	97200	97300	97200	572
306	20250207	132700	52738503400	97200	97300	97400	97200	1965
307	20250207	132600	52547442300	97300	97300	97400	97300	483
308	20250207	132500	52500439600	97300	97200	97400	97200	1343
309	20250207	132400	52369834300	97200	97200	97300	97200	1050
310	20250207	132300	52267694400	97200	97200	97300	97200	688
311	20250207	132200	52200804700	97300	97200	97300	97200	635
312	20250207	132100	52139067700	97200	97200	97300	97100	777
313	20250207	132000	52063542500	97200	97200	97300	97200	1133
314	20250207	131900	51953408900	97200	97200	97300	97200	370
315	20250207	131800	51917439000	97300	97200	97300	97200	528
316	20250207	131700	51866110400	97200	97200	97300	97200	648
317	20250207	131600	51803113700	97300	97100	97300	97100	954
318	20250207	131500	51710386700	97100	97100	97300	97100	1149
319	20250207	131400	51598721200	97100	97100	97200	97100	1396
320	20250207	131300	51463054600	97200	97100	97200	97100	631
321	20250207	131200	51401763100	97100	97100	97200	97100	509
322	20250207	131100	51352334500	97200	97100	97200	97100	925
323	20250207	131000	51262489000	97100	97000	97300	97000	5701
324	20250207	130900	50708588400	97100	97000	97100	97000	632
325	20250207	130800	50647277600	97000	97100	97100	97000	1734
326	20250207	130700	50478971300	97000	97100	97100	97000	858
327	20250207	130600	50395732900	97100	97000	97100	97000	1149
328	20250207	130500	50284273200	97100	97000	97100	97000	745
329	20250207	130400	50211988000	97000	97100	97100	97000	821
330	20250207	130300	50132296000	97000	97000	97100	97000	1748
331	20250207	130200	49962735500	97100	97000	97100	97000	1419
332	20250207	130100	49825078300	97000	97100	97100	97000	886
333	20250207	130000	49739115500	97100	97000	97100	97000	795
334	20250207	125900	49661967700	97100	97000	97100	97000	1279
335	20250207	125800	49537897400	97100	97000	97100	97000	931
336	20250207	125700	49447570500	97000	97000	97100	97000	1925
337	20250207	125600	49260763500	97100	97000	97100	97000	881
338	20250207	125500	49175294400	97000	97000	97100	97000	839
339	20250207	125400	49093898300	97100	97000	97100	97000	2190
340	20250207	125300	48881459000	97100	97000	97100	97000	1441
341	20250207	125200	48741652700	97000	97000	97100	97000	728
342	20250207	125100	48671029000	97000	97100	97100	97000	1874
343	20250207	125000	48489231900	97000	97000	97100	97000	1336
344	20250207	124900	48359629500	97000	97000	97100	97000	921
345	20250207	124800	48270273800	97000	97000	97100	97000	1990
346	20250207	124700	48077239100	97000	97000	97100	97000	3361
347	20250207	124600	47751209400	97000	97000	97100	97000	3243
348	20250207	124500	47436629400	97000	97100	97100	97000	1740
349	20250207	124400	47267801200	97100	97000	97100	97000	1038
350	20250207	124300	47167102500	97100	97000	97100	97000	1502
351	20250207	124200	47021349200	97000	97100	97100	97000	2572
352	20250207	124100	46771850100	97000	97000	97100	97000	1118
353	20250207	124000	46663367900	97000	97000	97100	97000	1226
354	20250207	123900	46544416100	97100	97000	97100	97000	956
355	20250207	123800	46451657200	97000	97100	97100	97000	637
356	20250207	123700	46389852900	97100	97100	97100	97000	9779
357	20250207	123600	45441127700	97000	97000	97100	97000	2766
358	20250207	123500	45172760400	97100	97100	97200	97000	16918
359	20250207	123400	43529993800	97100	97100	97200	97100	2076
360	20250207	123300	43328402800	97100	97200	97200	97100	834
361	20250207	123200	43247397100	97100	97100	97200	97100	723
362	20250207	123100	43177174000	97200	97100	97200	97100	760
363	20250207	123000	43103363400	97100	97200	97200	97100	2642
364	20250207	122900	42846630000	97200	97200	97200	97100	951
365	20250207	122800	42754266800	97100	97100	97200	97100	925
366	20250207	122700	42664429900	97100	97300	97300	97100	8911
367	20250207	122600	41798301400	97300	97300	97300	97200	1610
368	20250207	122500	41641687400	97300	97300	97300	97200	1345
369	20250207	122400	41510875000	97300	97200	97300	97200	1138
370	20250207	122300	41400213800	97200	97200	97300	97200	1885
371	20250207	122200	41216876900	97300	97300	97300	97200	1201
372	20250207	122100	41100130200	97200	97300	97300	97200	856
373	20250207	122000	41016912600	97200	97300	97300	97200	1465
374	20250207	121900	40874507400	97300	97200	97300	97200	769
375	20250207	121800	40799731600	97200	97300	97300	97200	4224
376	20250207	121700	40388786400	97300	97300	97400	97300	732
377	20250207	121600	40317555500	97300	97400	97400	97300	433
378	20250207	121500	40275395900	97300	97300	97400	97200	2147
379	20250207	121400	40066486500	97300	97200	97400	97200	2903
380	20250207	121300	39784051400	97300	97200	97300	97200	1136
381	20250207	121200	39673618100	97200	97300	97300	97200	893
382	20250207	121100	39586801400	97200	97200	97300	97200	969
383	20250207	121000	39492601100	97200	97200	97300	97200	1618
384	20250207	120900	39335313200	97200	97200	97300	97200	3174
385	20250207	120800	39026561300	97200	97200	97300	97200	757
386	20250207	120700	38952968300	97200	97200	97300	97200	787
387	20250207	120600	38876453600	97300	97200	97300	97200	1822
388	20250207	120500	38699333000	97300	97200	97300	97200	856
389	20250207	120400	38616092500	97300	97200	97300	97200	1188
390	20250207	120300	38500582400	97200	97200	97300	97200	1479
391	20250207	120200	38356798600	97300	97300	97300	97200	823
392	20250207	120100	38276782600	97300	97200	97300	97200	1516
393	20250207	120000	38129397200	97200	97300	97300	97200	1073
394	20250207	115900	38025076400	97200	97200	97300	97200	1858
395	20250207	115800	37844437300	97200	97200	97300	97200	1825
396	20250207	115700	37667027400	97200	97300	97300	97200	623
397	20250207	115600	37606461100	97200	97200	97300	97200	1372
398	20250207	115500	37473077900	97200	97200	97300	97200	2713
399	20250207	115400	37209366900	97300	97300	97300	97200	3079
400	20250207	115300	36910063400	97300	97300	97300	97200	526
401	20250207	115200	36858922700	97300	97200	97300	97200	892
402	20250207	115100	36772178000	97200	97200	97300	97200	1851
403	20250207	115000	36592243600	97200	97200	97300	97200	2775
404	20250207	114900	36322478100	97300	97200	97300	97200	3243
405	20250207	114800	36007239300	97200	97400	97400	97200	8181
406	20250207	114700	35211449100	97300	97300	97400	97300	1400
407	20250207	114600	35075189400	97300	97300	97400	97300	1023
408	20250207	114500	34975631400	97300	97400	97400	97300	1184
409	20250207	114400	34860385000	97400	97300	97400	97300	997
410	20250207	114300	34763342100	97300	97400	97400	97300	2857
411	20250207	114200	34485221800	97400	97300	97600	97200	4119
412	20250207	114100	34084322900	97300	97400	97400	97200	7442
413	20250207	114000	33360463400	97400	97700	97700	97300	37641
414	20250207	113900	29692782400	97700	97600	97700	97600	914
415	20250207	113800	29603557300	97600	97600	97700	97600	680
416	20250207	113700	29537182800	97700	97600	97700	97600	964
417	20250207	113600	29443079100	97700	97600	97700	97600	617
418	20250207	113500	29382849200	97600	97600	97700	97600	1085
419	20250207	113400	29276946700	97600	97600	97700	97500	1244
420	20250207	113300	29155544100	97600	97500	97700	97500	2161
421	20250207	113200	28944651200	97500	97600	97600	97500	1755
422	20250207	113100	28773398700	97600	97600	97700	97500	2718
423	20250207	113000	28508140500	97700	97600	97700	97600	1850
424	20250207	112900	28327459600	97700	97600	97700	97500	4640
425	20250207	112800	27874655200	97600	97700	97700	97500	6083
426	20250207	112700	27280970800	97700	97700	97800	97600	8301
427	20250207	112600	26470125500	97700	97900	98000	97700	11984
428	20250207	112500	25298231300	97900	98000	98000	97900	1230
429	20250207	112400	25177767600	97900	97900	98000	97800	1843
430	20250207	112300	24997332600	97900	97900	98000	97900	1030
431	20250207	112200	24896487100	97900	97800	98000	97800	1624
432	20250207	112100	24737521600	97800	97800	97900	97800	2244
433	20250207	112000	24517861400	97900	97900	97900	97800	1497
434	20250207	111900	24371358800	97800	97800	97900	97800	2440
435	20250207	111800	24132575500	97800	98000	98100	97800	9619
436	20250207	111700	23190697300	98000	98000	98100	98000	1079
437	20250207	111600	23084932500	98100	98000	98100	98000	1211
438	20250207	111500	22966198500	98000	98100	98100	98000	315
439	20250207	111400	22935318100	98000	98000	98100	98000	2789
440	20250207	111300	22661836500	98100	98000	98100	98000	832
441	20250207	111200	22580267400	98000	98000	98100	98000	877
442	20250207	111100	22494318300	98100	98000	98100	98000	1495
443	20250207	111000	22347736200	98000	98000	98100	98000	1421
444	20250207	110900	22208433400	98000	98100	98100	98000	801
445	20250207	110800	22129931000	98100	98100	98200	98000	2379
446	20250207	110700	21896532600	98100	98200	98300	98100	791
447	20250207	110600	21818891500	98300	98200	98300	98100	867
448	20250207	110500	21733747400	98300	98300	98400	98100	999
449	20250207	110400	21635655900	98300	98300	98400	98200	946
450	20250207	110300	21542660100	98200	98200	98300	98200	673
451	20250207	110200	21476555000	98200	98400	98400	98200	1372
452	20250207	110100	21341702300	98300	98200	98400	98200	5798
453	20250207	110000	20771798600	98200	98200	98300	98200	724
454	20250207	105900	20700691200	98200	98300	98400	98200	1735
455	20250207	105800	20530132500	98300	98300	98400	98300	300
456	20250207	105700	20500635700	98300	98300	98400	98300	485
457	20250207	105600	20452951900	98300	98200	98400	98200	1392
458	20250207	105500	20316144600	98300	98200	98300	98200	438
459	20250207	105400	20273104000	98200	98200	98300	98200	2850
460	20250207	105300	19993208100	98200	98200	98300	98200	537
461	20250207	105200	19940464900	98200	98200	98200	98100	3088
462	20250207	105100	19637500700	98100	98100	98200	98100	442
463	20250207	105000	19594132300	98100	98100	98200	98100	686
464	20250207	104900	19526829300	98100	98100	98200	98100	655
465	20250207	104800	19462527000	98100	98100	98200	98100	335
466	20250207	104700	19429660800	98100	98200	98200	98100	176
467	20250207	104600	19412392200	98100	98200	98200	98100	362
468	20250207	104500	19376868400	98200	98200	98200	98100	335
469	20250207	104400	19344000200	98100	98200	98300	98100	3707
470	20250207	104300	18979987500	98100	98200	98200	98100	537
471	20250207	104200	18927286000	98100	98200	98200	98100	367
472	20250207	104100	18891279300	98100	98100	98200	98100	436
473	20250207	104000	18848503400	98200	98100	98200	98000	4651
474	20250207	103900	18392213200	98100	98000	98100	98000	397
475	20250207	103800	18353296700	98000	98000	98100	98000	509
476	20250207	103700	18303399500	98000	98000	98100	98000	573
477	20250207	103600	18247233900	98000	98000	98100	98000	468
478	20250207	103500	18201367700	98000	98100	98100	97900	7654
479	20250207	103400	17451237500	98100	98100	98100	98000	725
480	20250207	103300	17380165400	98000	98000	98100	98000	438
481	20250207	103200	17337233200	98000	98100	98100	98000	430
482	20250207	103100	17295089800	98000	98000	98100	98000	233
483	20250207	103000	17272246200	98000	98100	98100	98000	1080
484	20250207	102900	17166338800	98100	98000	98100	98000	591
485	20250207	102800	17108405200	98000	98000	98100	98000	556
486	20250207	102700	17053904900	98100	98100	98100	98000	841
487	20250207	102600	16971429600	98000	98000	98100	98000	407
488	20250207	102500	16931533000	98100	98100	98100	98000	375
489	20250207	102400	16894778900	98000	98000	98100	98000	334
490	20250207	102300	16862037000	98000	98000	98100	98000	378
491	20250207	102200	16824985200	98100	98000	98100	98000	342
492	20250207	102100	16791458200	98000	98100	98100	98000	582
493	20250207	102000	16734387600	98000	98000	98100	98000	918
494	20250207	101900	16644397800	98000	98100	98100	98000	962
495	20250207	101800	16550045600	98000	98000	98100	98000	384
496	20250207	101700	16512411200	98100	98000	98100	98000	731
497	20250207	101600	16440746700	98000	98000	98100	98000	591
498	20250207	101500	16382785700	98000	98100	98200	98000	1869
499	20250207	101400	16199400700	98000	98100	98100	98000	608
500	20250207	101300	16139805100	98000	98000	98100	98000	572
501	20250207	101200	16083742500	98000	98000	98100	98000	538
502	20250207	101100	16030987800	98100	98000	98100	98000	923
503	20250207	101000	15940498800	98000	98000	98100	98000	387
504	20250207	100900	15902564500	98000	98000	98100	98000	449
505	20250207	100800	15858545900	98000	98000	98100	98000	712
506	20250207	100700	15788753100	98000	98100	98100	98000	361
507	20250207	100600	15753359200	98100	98200	98200	98000	1617
508	20250207	100500	15594771900	98100	98100	98200	98100	584
509	20250207	100400	15537466500	98100	98100	98200	98100	671
510	20250207	100300	15471637100	98200	98200	98300	98100	635
511	20250207	100200	15409293800	98200	98100	98200	98100	1121
512	20250207	100100	15299219100	98100	98000	98200	98000	967
513	20250207	100000	15204388100	98000	98000	98100	98000	337
514	20250207	095900	15171355900	98100	98100	98200	98000	979
515	20250207	095800	15075332300	98100	98100	98200	98000	441
516	20250207	095700	15032072200	98100	98100	98200	98000	478
517	20250207	095600	14985179900	98100	98100	98100	98000	582
518	20250207	095500	14928101300	98100	97900	98200	97900	364
519	20250207	095400	14892397600	98000	98000	98000	97900	678
520	20250207	095300	14825975400	98000	97900	98100	97900	2557
521	20250207	095200	14575384500	97900	98100	98100	97900	6807
522	20250207	095100	13908299000	98100	98100	98200	98000	1667
523	20250207	095000	13744790500	98000	98100	98100	98000	1253
524	20250207	094900	13621927300	98100	98000	98100	98000	629
525	20250207	094800	13560264400	98100	98000	98100	98000	514
526	20250207	094700	13509878200	98000	98000	98100	98000	1132
527	20250207	094600	13398905500	98100	98000	98100	98000	1258
528	20250207	094500	13275545800	98100	98200	98200	98000	1237
529	20250207	094400	13154209300	98200	98100	98200	98100	1540
530	20250207	094300	13003122600	98100	98200	98200	98100	665
531	20250207	094200	12937883000	98100	98100	98200	98100	1051
532	20250207	094100	12834757200	98100	98200	98200	98100	515
533	20250207	094000	12784215200	98100	98100	98200	98100	986
534	20250207	093900	12687462000	98200	98100	98200	98100	646
535	20250207	093800	12624074700	98100	98100	98200	98100	711
536	20250207	093700	12554313300	98200	98300	98300	98100	1766
537	20250207	093600	12380875800	98200	98300	98400	98200	353
538	20250207	093500	12346176000	98300	98300	98400	98200	1334
539	20250207	093400	12215038000	98200	98400	98400	98200	1094
540	20250207	093300	12107491700	98400	98300	98400	98300	810
541	20250207	093200	12027858900	98400	98400	98500	98300	5497
542	20250207	093100	11487000200	98500	98500	98500	98400	752
543	20250207	093000	11412948700	98500	98400	98500	98400	1026
544	20250207	092900	11311908300	98500	98300	98500	98300	1554
545	20250207	092800	11158964500	98300	98300	98400	98300	1141
546	20250207	092700	11046781700	98300	98300	98400	98300	1685
547	20250207	092600	10881097800	98300	98400	98500	98300	1368
548	20250207	092500	10746467100	98400	98400	98500	98400	703
549	20250207	092400	10677277400	98400	98500	98500	98400	2179
550	20250207	092300	10462799800	98500	98500	98600	98400	656
551	20250207	092200	10398186300	98500	98400	98600	98400	2003
552	20250207	092100	10200916800	98400	98600	98600	98400	1083
553	20250207	092000	10094260500	98600	98600	98600	98500	2532
554	20250207	091900	9844808700	98500	98500	98600	98500	562
555	20250207	091800	9789425500	98500	98500	98600	98400	1703
556	20250207	091700	9621668900	98600	98700	98700	98600	3595
557	20250207	091600	9267150600	98700	98700	98800	98600	2281
558	20250207	091500	9042013200	98700	98800	98900	98600	9420
559	20250207	091400	8111670900	98800	98700	98800	98700	1535
560	20250207	091300	7960118400	98700	98600	98700	98600	2397
561	20250207	091200	7723582700	98700	98500	98700	98500	2960
562	20250207	091100	7431827300	98500	98600	98700	98500	2341
563	20250207	091000	7200980900	98700	98500	98800	98500	3813
564	20250207	090900	6824737700	98600	98300	98600	98300	4626
565	20250207	090800	6369382900	98300	98300	98400	98200	1537
566	20250207	090700	6218333800	98400	98400	98400	98300	2719
567	20250207	090600	5950953900	98400	98100	98400	98000	4382
568	20250207	090500	5520661300	98100	98100	98200	98000	3503
569	20250207	090400	5176938800	98200	98100	98200	98000	2051
570	20250207	090300	4975768400	98100	97900	98300	97800	5439
571	20250207	090200	4442356300	97900	97700	97900	97600	1975
572	20250207	090100	4249304100	97700	97500	98000	97500	9548
573	20250207	090000	3317158600	97500	97600	98300	97300	33734