KissMeData/170900/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	203400	765677200	50800	50800	50800	50800	604
3	20250207	203300	765677200	50800	50800	50800	50800	0
4	20250207	203200	765677200	50800	50800	50800	50800	0
5	20250207	203100	765677200	50800	50800	50800	50800	0
6	20250207	203000	765677200	50800	50800	50800	50800	0
7	20250207	202900	765677200	50800	50800	50800	50800	0
8	20250207	202800	765677200	50800	50800	50800	50800	0
9	20250207	202700	765677200	50800	50800	50800	50800	0
10	20250207	202600	765677200	50800	50800	50800	50800	0
11	20250207	202500	765677200	50800	50800	50800	50800	0
12	20250207	202400	765677200	50800	50800	50800	50800	0
13	20250207	202300	765677200	50800	50800	50800	50800	0
14	20250207	202200	765677200	50800	50800	50800	50800	0
15	20250207	202100	765677200	50800	50800	50800	50800	0
16	20250207	202000	765677200	50800	50800	50800	50800	0
17	20250207	201900	765677200	50800	50800	50800	50800	0
18	20250207	201800	765677200	50800	50800	50800	50800	0
19	20250207	201700	765677200	50800	50800	50800	50800	0
20	20250207	201600	765677200	50800	50800	50800	50800	0
21	20250207	201500	765677200	50800	50800	50800	50800	0
22	20250207	201400	765677200	50800	50800	50800	50800	0
23	20250207	201300	765677200	50800	50800	50800	50800	0
24	20250207	201200	765677200	50800	50800	50800	50800	0
25	20250207	201100	765677200	50800	50800	50800	50800	0
26	20250207	201000	765677200	50800	50800	50800	50800	0
27	20250207	200900	765677200	50800	50800	50800	50800	0
28	20250207	200800	765677200	50800	50800	50800	50800	0
29	20250207	200700	765677200	50800	50800	50800	50800	0
30	20250207	200600	765677200	50800	50800	50800	50800	0
31	20250207	200500	765677200	50800	50800	50800	50800	0
32	20250207	200400	765677200	50800	50800	50800	50800	604
33	20250207	200300	765677200	50800	50800	50800	50800	0
34	20250207	200200	765677200	50800	50800	50800	50800	0
35	20250207	200100	765677200	50800	50800	50800	50800	0
36	20250207	200000	765677200	50800	50800	50800	50800	0
37	20250207	195900	765677200	50800	50800	50800	50800	0
38	20250207	195800	765677200	50800	50800	50800	50800	0
39	20250207	195700	765677200	50800	50800	50800	50800	0
40	20250207	195600	765677200	50800	50800	50800	50800	0
41	20250207	195500	765677200	50800	50800	50800	50800	0
42	20250207	195400	765677200	50800	50800	50800	50800	0
43	20250207	195300	765677200	50800	50800	50800	50800	0
44	20250207	195200	765677200	50800	50800	50800	50800	0
45	20250207	195100	765677200	50800	50800	50800	50800	0
46	20250207	195000	765677200	50800	50800	50800	50800	0
47	20250207	194900	765677200	50800	50800	50800	50800	0
48	20250207	194800	765677200	50800	50800	50800	50800	0
49	20250207	194700	765677200	50800	50800	50800	50800	0
50	20250207	194600	765677200	50800	50800	50800	50800	0
51	20250207	194500	765677200	50800	50800	50800	50800	0
52	20250207	194400	765677200	50800	50800	50800	50800	0
53	20250207	194300	765677200	50800	50800	50800	50800	0
54	20250207	194200	765677200	50800	50800	50800	50800	0
55	20250207	194100	765677200	50800	50800	50800	50800	0
56	20250207	194000	765677200	50800	50800	50800	50800	0
57	20250207	193900	765677200	50800	50800	50800	50800	0
58	20250207	193800	765677200	50800	50800	50800	50800	0
59	20250207	193700	765677200	50800	50800	50800	50800	0
60	20250207	193600	765677200	50800	50800	50800	50800	0
61	20250207	193500	765677200	50800	50800	50800	50800	0
62	20250207	193400	765677200	50800	50800	50800	50800	604
63	20250207	193300	765677200	50800	50800	50800	50800	0
64	20250207	193200	765677200	50800	50800	50800	50800	0
65	20250207	193100	765677200	50800	50800	50800	50800	0
66	20250207	193000	765677200	50800	50800	50800	50800	0
67	20250207	192900	765677200	50800	50800	50800	50800	0
68	20250207	192800	765677200	50800	50800	50800	50800	0
69	20250207	192700	765677200	50800	50800	50800	50800	0
70	20250207	192600	765677200	50800	50800	50800	50800	0
71	20250207	192500	765677200	50800	50800	50800	50800	0
72	20250207	192400	765677200	50800	50800	50800	50800	0
73	20250207	192300	765677200	50800	50800	50800	50800	0
74	20250207	192200	765677200	50800	50800	50800	50800	0
75	20250207	192100	765677200	50800	50800	50800	50800	0
76	20250207	192000	765677200	50800	50800	50800	50800	0
77	20250207	191900	765677200	50800	50800	50800	50800	0
78	20250207	191800	765677200	50800	50800	50800	50800	0
79	20250207	191700	765677200	50800	50800	50800	50800	0
80	20250207	191600	765677200	50800	50800	50800	50800	0
81	20250207	191500	765677200	50800	50800	50800	50800	0
82	20250207	191400	765677200	50800	50800	50800	50800	0
83	20250207	191300	765677200	50800	50800	50800	50800	0
84	20250207	191200	765677200	50800	50800	50800	50800	0
85	20250207	191100	765677200	50800	50800	50800	50800	0
86	20250207	191000	765677200	50800	50800	50800	50800	0
87	20250207	190900	765677200	50800	50800	50800	50800	0
88	20250207	190800	765677200	50800	50800	50800	50800	0
89	20250207	190700	765677200	50800	50800	50800	50800	0
90	20250207	190600	765677200	50800	50800	50800	50800	0
91	20250207	190500	765677200	50800	50800	50800	50800	0
92	20250207	190400	765677200	50800	50800	50800	50800	604
93	20250207	190300	765677200	50800	50800	50800	50800	0
94	20250207	190200	765677200	50800	50800	50800	50800	0
95	20250207	190100	765677200	50800	50800	50800	50800	0
96	20250207	190000	765677200	50800	50800	50800	50800	0
97	20250207	185900	765677200	50800	50800	50800	50800	0
98	20250207	185800	765677200	50800	50800	50800	50800	0
99	20250207	185700	765677200	50800	50800	50800	50800	0
100	20250207	185600	765677200	50800	50800	50800	50800	0
101	20250207	185500	765677200	50800	50800	50800	50800	0
102	20250207	185400	765677200	50800	50800	50800	50800	0
103	20250207	185300	765677200	50800	50800	50800	50800	0
104	20250207	185200	765677200	50800	50800	50800	50800	0
105	20250207	185100	765677200	50800	50800	50800	50800	0
106	20250207	185000	765677200	50800	50800	50800	50800	0
107	20250207	184900	765677200	50800	50800	50800	50800	0
108	20250207	184800	765677200	50800	50800	50800	50800	0
109	20250207	184700	765677200	50800	50800	50800	50800	0
110	20250207	184600	765677200	50800	50800	50800	50800	0
111	20250207	184500	765677200	50800	50800	50800	50800	0
112	20250207	184400	765677200	50800	50800	50800	50800	0
113	20250207	184300	765677200	50800	50800	50800	50800	0
114	20250207	184200	765677200	50800	50800	50800	50800	0
115	20250207	184100	765677200	50800	50800	50800	50800	0
116	20250207	184000	765677200	50800	50800	50800	50800	0
117	20250207	183900	765677200	50800	50800	50800	50800	0
118	20250207	183800	765677200	50800	50800	50800	50800	0
119	20250207	183700	765677200	50800	50800	50800	50800	0
120	20250207	183600	765677200	50800	50800	50800	50800	0
121	20250207	183500	765677200	50800	50800	50800	50800	0
122	20250207	183400	765677200	50800	50800	50800	50800	604
123	20250207	183300	765677200	50800	50800	50800	50800	0
124	20250207	183200	765677200	50800	50800	50800	50800	0
125	20250207	183100	765677200	50800	50800	50800	50800	0
126	20250207	183000	765677200	50800	50800	50800	50800	0
127	20250207	182900	765677200	50800	50800	50800	50800	0
128	20250207	182800	765677200	50800	50800	50800	50800	0
129	20250207	182700	765677200	50800	50800	50800	50800	0
130	20250207	182600	765677200	50800	50800	50800	50800	0
131	20250207	182500	765677200	50800	50800	50800	50800	0
132	20250207	182400	765677200	50800	50800	50800	50800	0
133	20250207	182300	765677200	50800	50800	50800	50800	0
134	20250207	182200	765677200	50800	50800	50800	50800	0
135	20250207	182100	765677200	50800	50800	50800	50800	0
136	20250207	182000	765677200	50800	50800	50800	50800	0
137	20250207	181900	765677200	50800	50800	50800	50800	0
138	20250207	181800	765677200	50800	50800	50800	50800	0
139	20250207	181700	765677200	50800	50800	50800	50800	0
140	20250207	181600	765677200	50800	50800	50800	50800	0
141	20250207	181500	765677200	50800	50800	50800	50800	0
142	20250207	181400	765677200	50800	50800	50800	50800	0
143	20250207	181300	765677200	50800	50800	50800	50800	0
144	20250207	181200	765677200	50800	50800	50800	50800	0
145	20250207	181100	765677200	50800	50800	50800	50800	0
146	20250207	181000	765677200	50800	50800	50800	50800	0
147	20250207	180900	765677200	50800	50800	50800	50800	0
148	20250207	180800	765677200	50800	50800	50800	50800	0
149	20250207	180700	765677200	50800	50800	50800	50800	0
150	20250207	180600	765677200	50800	50800	50800	50800	0
151	20250207	180500	765677200	50800	50800	50800	50800	0
152	20250207	180400	765677200	50800	50800	50800	50800	604
153	20250207	180300	765677200	50800	50800	50800	50800	0
154	20250207	180200	765677200	50800	50800	50800	50800	0
155	20250207	180100	765677200	50800	50800	50800	50800	0
156	20250207	180000	765677200	50800	50800	50800	50800	0
157	20250207	175900	765677200	50800	50800	50800	50800	0
158	20250207	175800	765677200	50800	50800	50800	50800	0
159	20250207	175700	765677200	50800	50800	50800	50800	0
160	20250207	175600	765677200	50800	50800	50800	50800	0
161	20250207	175500	765677200	50800	50800	50800	50800	0
162	20250207	175400	765677200	50800	50800	50800	50800	0
163	20250207	175300	765677200	50800	50800	50800	50800	0
164	20250207	175200	765677200	50800	50800	50800	50800	0
165	20250207	175100	765677200	50800	50800	50800	50800	0
166	20250207	175000	765677200	50800	50800	50800	50800	0
167	20250207	174900	765677200	50800	50800	50800	50800	0
168	20250207	174800	765677200	50800	50800	50800	50800	0
169	20250207	174700	765677200	50800	50800	50800	50800	0
170	20250207	174600	765677200	50800	50800	50800	50800	0
171	20250207	174500	765677200	50800	50800	50800	50800	0
172	20250207	174400	765677200	50800	50800	50800	50800	0
173	20250207	174300	765677200	50800	50800	50800	50800	0
174	20250207	174200	765677200	50800	50800	50800	50800	0
175	20250207	174100	765677200	50800	50800	50800	50800	0
176	20250207	174000	765677200	50800	50800	50800	50800	0
177	20250207	173900	765677200	50800	50800	50800	50800	0
178	20250207	173800	765677200	50800	50800	50800	50800	0
179	20250207	173700	765677200	50800	50800	50800	50800	0
180	20250207	173600	765677200	50800	50800	50800	50800	0
181	20250207	173500	765677200	50800	50800	50800	50800	0
182	20250207	173400	765677200	50800	50800	50800	50800	604
183	20250207	173300	765677200	50800	50800	50800	50800	0
184	20250207	173200	765677200	50800	50800	50800	50800	0
185	20250207	173100	765677200	50800	50800	50800	50800	0
186	20250207	173000	765677200	50800	50800	50800	50800	0
187	20250207	172900	765677200	50800	50800	50800	50800	0
188	20250207	172800	765677200	50800	50800	50800	50800	0
189	20250207	172700	765677200	50800	50800	50800	50800	0
190	20250207	172600	765677200	50800	50800	50800	50800	0
191	20250207	172500	765677200	50800	50800	50800	50800	0
192	20250207	172400	765677200	50800	50800	50800	50800	0
193	20250207	172300	765677200	50800	50800	50800	50800	0
194	20250207	172200	765677200	50800	50800	50800	50800	0
195	20250207	172100	765677200	50800	50800	50800	50800	0
196	20250207	172000	765677200	50800	50800	50800	50800	0
197	20250207	171900	765677200	50800	50800	50800	50800	0
198	20250207	171800	765677200	50800	50800	50800	50800	0
199	20250207	171700	765677200	50800	50800	50800	50800	0
200	20250207	171600	765677200	50800	50800	50800	50800	0
201	20250207	171500	765677200	50800	50800	50800	50800	0
202	20250207	171400	765677200	50800	50800	50800	50800	0
203	20250207	171300	765677200	50800	50800	50800	50800	0
204	20250207	171200	765677200	50800	50800	50800	50800	0
205	20250207	171100	765677200	50800	50800	50800	50800	0
206	20250207	171000	765677200	50800	50800	50800	50800	0
207	20250207	170900	765677200	50800	50800	50800	50800	0
208	20250207	170800	765677200	50800	50800	50800	50800	0
209	20250207	170700	765677200	50800	50800	50800	50800	0
210	20250207	170600	765677200	50800	50800	50800	50800	0
211	20250207	170500	765677200	50800	50800	50800	50800	0
212	20250207	170400	765677200	50800	50800	50800	50800	604
213	20250207	170300	765677200	50800	50800	50800	50800	0
214	20250207	170200	765677200	50800	50800	50800	50800	0
215	20250207	170100	765677200	50800	50800	50800	50800	0
216	20250207	170000	765677200	50800	50800	50800	50800	0
217	20250207	165900	765677200	50800	50800	50800	50800	0
218	20250207	165800	765677200	50800	50800	50800	50800	0
219	20250207	165700	765677200	50800	50800	50800	50800	0
220	20250207	165600	765677200	50800	50800	50800	50800	0
221	20250207	165500	765677200	50800	50800	50800	50800	0
222	20250207	165400	765677200	50800	50800	50800	50800	0
223	20250207	165300	765677200	50800	50800	50800	50800	0
224	20250207	165200	765677200	50800	50800	50800	50800	0
225	20250207	165100	765677200	50800	50800	50800	50800	0
226	20250207	165000	765677200	50800	50800	50800	50800	0
227	20250207	164900	765677200	50800	50800	50800	50800	0
228	20250207	164800	765677200	50800	50800	50800	50800	0
229	20250207	164700	765677200	50800	50800	50800	50800	0
230	20250207	164600	765677200	50800	50800	50800	50800	0
231	20250207	164500	765677200	50800	50800	50800	50800	0
232	20250207	164400	765677200	50800	50800	50800	50800	0
233	20250207	164300	765677200	50800	50800	50800	50800	0
234	20250207	164200	765677200	50800	50800	50800	50800	0
235	20250207	164100	765677200	50800	50800	50800	50800	0
236	20250207	164000	765677200	50800	50800	50800	50800	0
237	20250207	163900	765677200	50800	50800	50800	50800	0
238	20250207	163800	765677200	50800	50800	50800	50800	0
239	20250207	163700	765677200	50800	50800	50800	50800	0
240	20250207	163600	765677200	50800	50800	50800	50800	0
241	20250207	163500	765677200	50800	50800	50800	50800	0
242	20250207	163400	765677200	50800	50800	50800	50800	604
243	20250207	163300	765677200	50800	50800	50800	50800	0
244	20250207	163200	765677200	50800	50800	50800	50800	0
245	20250207	163100	765677200	50800	50800	50800	50800	0
246	20250207	163000	765677200	50800	50800	50800	50800	0
247	20250207	162900	765677200	50800	50800	50800	50800	0
248	20250207	162800	765677200	50800	50800	50800	50800	0
249	20250207	162700	765677200	50800	50800	50800	50800	0
250	20250207	162600	765677200	50800	50800	50800	50800	0
251	20250207	162500	765677200	50800	50800	50800	50800	0
252	20250207	162400	765677200	50800	50800	50800	50800	0
253	20250207	162300	765677200	50800	50800	50800	50800	0
254	20250207	162200	765677200	50800	50800	50800	50800	0
255	20250207	162100	765677200	50800	50800	50800	50800	0
256	20250207	162000	765677200	50800	50800	50800	50800	0
257	20250207	161900	765677200	50800	50800	50800	50800	0
258	20250207	161800	765677200	50800	50800	50800	50800	0
259	20250207	161700	765677200	50800	50800	50800	50800	0
260	20250207	161600	765677200	50800	50800	50800	50800	0
261	20250207	161500	765677200	50800	50800	50800	50800	0
262	20250207	161400	765677200	50800	50800	50800	50800	0
263	20250207	161300	765677200	50800	50800	50800	50800	0
264	20250207	161200	765677200	50800	50800	50800	50800	0
265	20250207	161100	765677200	50800	50800	50800	50800	0
266	20250207	161000	765677200	50800	50800	50800	50800	0
267	20250207	160900	765677200	50800	50800	50800	50800	0
268	20250207	160800	765677200	50800	50800	50800	50800	0
269	20250207	160700	765677200	50800	50800	50800	50800	0
270	20250207	160600	765677200	50800	50800	50800	50800	0
271	20250207	160500	765677200	50800	50800	50800	50800	0
272	20250207	160400	765677200	50800	50800	50800	50800	604
273	20250207	160300	765677200	50800	50800	50800	50800	0
274	20250207	160200	765677200	50800	50800	50800	50800	0
275	20250207	160100	765677200	50800	50800	50800	50800	0
276	20250207	160000	765677200	50800	50800	50800	50800	0
277	20250207	155900	765677200	50800	50800	50800	50800	0
278	20250207	155800	765677200	50800	50800	50800	50800	0
279	20250207	155700	765677200	50800	50800	50800	50800	0
280	20250207	155600	765677200	50800	50800	50800	50800	0
281	20250207	155500	765677200	50800	50800	50800	50800	0
282	20250207	155400	765677200	50800	50800	50800	50800	0
283	20250207	155300	765677200	50800	50800	50800	50800	0
284	20250207	155200	765677200	50800	50800	50800	50800	0
285	20250207	155100	765677200	50800	50800	50800	50800	0
286	20250207	155000	765677200	50800	50800	50800	50800	0
287	20250207	154900	765677200	50800	50800	50800	50800	0
288	20250207	154800	765677200	50800	50800	50800	50800	0
289	20250207	154700	765677200	50800	50800	50800	50800	0
290	20250207	154600	765677200	50800	50800	50800	50800	0
291	20250207	154500	765677200	50800	50800	50800	50800	0
292	20250207	154400	765677200	50800	50800	50800	50800	0
293	20250207	154300	765677200	50800	50800	50800	50800	0
294	20250207	154200	765677200	50800	50800	50800	50800	0
295	20250207	154100	765677200	50800	50800	50800	50800	0
296	20250207	154000	765677200	50800	50800	50800	50800	0
297	20250207	153900	765677200	50800	50800	50800	50800	0
298	20250207	153800	765677200	50800	50800	50800	50800	0
299	20250207	153700	765677200	50800	50800	50800	50800	0
300	20250207	153600	765677200	50800	50800	50800	50800	0
301	20250207	153500	765677200	50800	50800	50800	50800	0
302	20250207	153400	765677200	50800	50800	50800	50800	604
303	20250207	153300	765677200	50800	50800	50800	50800	0
304	20250207	153200	765677200	50800	50800	50800	50800	0
305	20250207	153100	765677200	50800	50800	50800	50800	0
306	20250207	153000	765677200	50800	50800	50800	50800	604
307	20250207	152900	734994000	50700	50700	50700	50700	0
308	20250207	152800	734994000	50700	50700	50700	50700	0
309	20250207	152700	734994000	50700	50700	50700	50700	0
310	20250207	152600	734994000	50700	50700	50700	50700	0
311	20250207	152500	734994000	50700	50700	50700	50700	0
312	20250207	152400	734994000	50700	50700	50700	50700	0
313	20250207	152300	734994000	50700	50700	50700	50700	0
314	20250207	152200	734994000	50700	50700	50700	50700	0
315	20250207	152100	734994000	50700	50700	50700	50700	0
316	20250207	152000	734994000	50700	50700	50700	50700	0
317	20250207	151900	734994000	50700	50700	50800	50700	12
318	20250207	151800	734385100	50700	50700	50700	50700	8
319	20250207	151700	733979500	50700	50900	50900	50700	129
320	20250207	151600	727427700	50800	50800	50800	50800	8
321	20250207	151500	727021300	50800	50900	50900	50800	50
322	20250207	151400	724477400	51000	51000	51000	50800	51
323	20250207	151300	721879000	50900	51000	51000	50900	17
324	20250207	151200	721012800	51000	51000	51000	50900	15
325	20250207	151100	720248400	50900	50900	51000	50900	18
326	20250207	151000	719331800	50900	51000	51000	50900	10
327	20250207	150900	718822200	51000	50900	51000	50700	136
328	20250207	150800	711913100	51100	51000	51100	51000	10
329	20250207	150700	711402600	51100	51000	51100	50800	191
330	20250207	150600	701685500	51100	51100	51200	51100	14
331	20250207	150500	700969700	50900	51100	51100	50900	18
332	20250207	150400	700050700	51100	51100	51100	51100	9
333	20250207	150300	699590800	51000	51000	51000	51000	10
334	20250207	150200	699080800	51100	50900	51100	50900	19
335	20250207	150100	698112700	51000	51100	51100	51000	35
336	20250207	150000	696326800	50900	51100	51100	50900	19
337	20250207	145900	695356900	51100	51100	51100	51100	16
338	20250207	145800	694539300	50900	51100	51100	50900	75
339	20250207	145700	690715900	51100	51100	51100	51100	7
340	20250207	145600	690358200	50900	51100	51100	50900	67
341	20250207	145500	686944800	51200	51200	51200	51100	15
342	20250207	145400	686177100	51200	51200	51200	51200	9
343	20250207	145300	685716300	51100	51100	51100	51100	10
344	20250207	145200	685205300	51000	51100	51100	51000	15
345	20250207	145100	684439800	51100	51000	51100	51000	43
346	20250207	145000	682245200	51100	51000	51100	50900	18
347	20250207	144900	681327600	51100	51200	51200	51100	19
348	20250207	144800	680355300	51200	51200	51200	51200	9
349	20250207	144700	679894500	51200	51200	51200	51200	9
350	20250207	144600	679433700	51200	51200	51200	51200	13
351	20250207	144500	678768100	51100	51200	51200	51100	16
352	20250207	144400	677949000	51200	51200	51200	51200	5
353	20250207	144300	677693000	51200	51200	51200	51200	5
354	20250207	144200	677437000	51200	51200	51200	51100	13
355	20250207	144100	676771800	51100	51200	51200	50900	16
356	20250207	144000	675955000	51000	51100	51200	50900	20
357	20250207	143900	674934200	51100	51000	51100	51000	7
358	20250207	143800	674576900	51000	51100	51200	51000	42
359	20250207	143700	672432700	51200	51200	51200	51200	5
360	20250207	143600	672176700	51000	51000	51200	51000	34
361	20250207	143500	670440200	51200	51200	51200	51100	29
362	20250207	143400	668955800	51200	51100	51200	51000	28
363	20250207	143300	667524300	51200	51200	51200	51200	10
364	20250207	143200	667012300	51100	51200	51200	51100	15
365	20250207	143100	666244800	51200	51200	51200	51200	17
366	20250207	143000	665374400	51200	51200	51200	51200	5
367	20250207	142900	665118400	51200	51100	51200	51000	14
368	20250207	142800	664402900	51200	51100	51200	51100	14
369	20250207	142700	663686500	51200	51200	51200	51200	5
370	20250207	142600	663430500	51100	51200	51200	51000	266
371	20250207	142500	649861800	51200	51200	51200	51200	46
372	20250207	142400	647506600	51000	51100	51200	51000	103
373	20250207	142300	642244900	51100	51100	51100	51000	14
374	20250207	142200	641529900	51100	51200	51200	51100	10
375	20250207	142100	641018300	51100	51100	51100	51000	20
376	20250207	142000	639996900	51000	51100	51100	51000	13
377	20250207	141900	639333000	51100	51200	51200	51100	11
378	20250207	141800	638770400	51000	51000	51200	51000	19
379	20250207	141700	637799600	50900	51000	51200	50900	14
380	20250207	141600	637085100	51000	51200	51200	51000	6
381	20250207	141500	636778100	51200	51200	51200	51000	23
382	20250207	141400	635602900	51100	51200	51200	51100	10
383	20250207	141300	635091400	51200	51400	51400	50900	980
384	20250207	141200	585107900	51200	51400	51400	51200	51
385	20250207	141100	582495700	51400	51400	51400	51400	14
386	20250207	141000	581776100	51400	51400	51400	51400	4
387	20250207	140900	581570500	51400	51300	51400	51300	7
388	20250207	140800	581210900	51300	51400	51400	51300	11
389	20250207	140700	580646200	51400	51400	51400	51400	14
390	20250207	140600	579926600	51400	51400	51400	51400	5
391	20250207	140500	579669600	51400	51400	51400	51400	19
392	20250207	140400	578693000	51400	51300	51400	51300	8
393	20250207	140300	578282100	51400	51400	51400	51400	9
394	20250207	140200	577819500	51400	51300	51400	51300	10
395	20250207	140100	577306000	51400	51300	51400	51200	14
396	20250207	140000	576587800	51400	51200	51400	51100	19
397	20250207	135900	575613800	51400	51400	51400	51200	25
398	20250207	135800	574330600	51400	51400	51400	51400	10
399	20250207	135700	573816600	51400	51400	51400	51100	30
400	20250207	135600	572278300	51400	51100	51400	51100	20
401	20250207	135500	571252400	51400	51200	51400	51100	32
402	20250207	135400	569612900	51400	51400	51400	51200	24
403	20250207	135300	568380300	51400	51400	51400	51100	15
404	20250207	135200	567611100	51100	51200	51400	51100	35
405	20250207	135100	565817900	51400	51400	51400	51200	16
406	20250207	135000	564996300	51400	51300	51400	51100	15
407	20250207	134900	564227300	51000	51100	51300	51000	25
408	20250207	134800	562947400	51200	51100	51400	51000	23
409	20250207	134700	561769900	51300	51300	51300	51000	22
410	20250207	134600	560642800	51100	51300	51300	51100	9
411	20250207	134500	560181900	51100	51200	51400	51100	65
412	20250207	134400	556851900	51200	51400	51400	51100	13
413	20250207	134300	556185800	51200	51400	51400	51200	10
414	20250207	134200	555672800	51400	51400	51400	51100	41
415	20250207	134100	553570400	51200	51400	51400	51200	17
416	20250207	134000	552698600	51400	51400	51400	51400	17
417	20250207	133900	551824800	51100	51200	51400	51100	21
418	20250207	133800	550747900	51300	51400	51400	51200	23
419	20250207	133700	549567200	51400	51400	51400	51400	5
420	20250207	133600	549310200	51400	51300	51400	51100	24
421	20250207	133500	548079300	51400	51300	51400	51200	28
422	20250207	133400	546643500	51300	51300	51300	51300	5
423	20250207	133300	546387000	51400	51400	51400	51100	31
424	20250207	133200	544796400	51400	51200	51400	51200	12
425	20250207	133100	544180200	51100	51100	51300	51100	21
426	20250207	133000	543105600	51100	51300	51300	51100	36
427	20250207	132900	541261600	51200	51300	51300	51100	11
428	20250207	132800	540698100	51300	51400	51400	51100	30
429	20250207	132700	539159900	51400	51200	51400	51200	20
430	20250207	132600	538132700	51300	51300	51400	51100	26
431	20250207	132500	536799700	51300	51200	51300	51200	10
432	20250207	132400	536286800	51400	51300	51400	51100	25
433	20250207	132300	535006300	51300	51200	51300	51100	29
434	20250207	132200	533521300	51300	51200	51300	51200	14
435	20250207	132100	532803400	51300	51100	51400	51000	30
436	20250207	132000	531265700	51100	51300	51300	51100	15
437	20250207	131900	530498200	51300	51300	51300	51200	21
438	20250207	131800	529421400	51300	51300	51300	51200	13
439	20250207	131700	528754900	51200	51300	51300	51000	26
440	20250207	131600	527424100	51300	51300	51300	51100	24
441	20250207	131500	526193700	51300	51100	51300	51000	15
442	20250207	131400	525426800	51300	51100	51300	51100	21
443	20250207	131300	524350500	51000	51300	51300	51000	16
444	20250207	131200	523531500	51300	51000	51300	51000	22
445	20250207	131100	522405800	51300	51300	51300	51300	8
446	20250207	131000	521995400	51300	51100	51300	51100	10
447	20250207	130900	521483200	51300	51300	51300	51300	7
448	20250207	130800	521124100	51300	51300	51300	51300	0
449	20250207	130700	521124100	51300	51300	51300	51300	14
450	20250207	130600	520405900	51000	51100	51100	51000	47
451	20250207	130500	518007500	51300	51300	51300	51300	0
452	20250207	130400	518007500	51300	51300	51300	51300	13
453	20250207	130300	517340600	51100	51100	51100	51100	4
454	20250207	130200	517136200	51200	51200	51200	51200	8
455	20250207	130100	516726600	51100	51200	51200	51100	15
456	20250207	130000	515959200	51300	51300	51300	51300	15
457	20250207	125900	515189700	51100	51100	51100	51100	0
458	20250207	125800	515189700	51100	51100	51300	51100	13
459	20250207	125700	514524200	51300	51300	51300	51300	8
460	20250207	125600	514113800	51100	51100	51100	51100	4
461	20250207	125500	513909400	51300	51300	51300	51000	21
462	20250207	125400	512834500	51300	51300	51300	51300	0
463	20250207	125300	512834500	51300	51300	51300	51300	10
464	20250207	125200	512321500	51300	51300	51300	51300	7
465	20250207	125100	511962400	51300	51300	51300	51300	10
466	20250207	125000	511449400	51300	51100	51300	51000	30
467	20250207	124900	509916900	51300	51000	51300	51000	10
468	20250207	124800	509405700	51300	51300	51300	51300	8
469	20250207	124700	508995300	51300	51300	51300	51300	10
470	20250207	124600	508482300	51300	51300	51300	51300	6
471	20250207	124500	508174500	51300	51300	51300	51300	7
472	20250207	124400	507815400	51100	51100	51100	51100	9
473	20250207	124300	507355500	51300	51200	51300	51200	16
474	20250207	124200	506534900	51200	51200	51200	51200	5
475	20250207	124100	506278900	51200	51200	51200	51200	18
476	20250207	124000	505357300	51100	51200	51200	51100	9
477	20250207	123900	504896600	51000	51200	51200	51000	32
478	20250207	123800	503260000	51200	51200	51200	51200	8
479	20250207	123700	502850400	51200	51000	51200	51000	18
480	20250207	123600	501931400	51000	51200	51200	51000	11
481	20250207	123500	501369000	51000	51200	51200	51000	64
482	20250207	123400	498095000	51200	51200	51200	51200	8
483	20250207	123300	497685400	51200	51200	51200	51200	0
484	20250207	123200	497685400	51200	51200	51200	51200	6
485	20250207	123100	497378200	51200	51200	51200	51200	8
486	20250207	123000	496968600	51100	51100	51100	51000	148
487	20250207	122900	489406200	51100	51100	51100	51100	15
488	20250207	122800	488639700	51100	51100	51100	51100	0
489	20250207	122700	488639700	51100	51100	51100	51100	7
490	20250207	122600	488282000	51100	51100	51100	51100	5
491	20250207	122500	488026500	51100	51100	51100	51100	0
492	20250207	122400	488026500	51100	51100	51100	51100	8
493	20250207	122300	487617700	51000	51100	51100	51000	185
494	20250207	122200	478167100	51000	51000	51000	51000	55
495	20250207	122100	475362100	51100	51100	51100	51100	0
496	20250207	122000	475362100	51100	51000	51100	51000	21
497	20250207	121900	474289600	51100	51100	51100	51100	14
498	20250207	121800	473574200	51100	51100	51100	51100	1
499	20250207	121700	473523100	51100	51000	51100	50900	17
500	20250207	121600	472654900	51000	51100	51100	50900	123
501	20250207	121500	466388300	51100	51100	51100	51100	8
502	20250207	121400	465979500	51100	50900	51100	50900	128
503	20250207	121300	459463300	51100	51000	51100	50900	22
504	20250207	121200	458342700	51100	51000	51100	51000	79
505	20250207	121100	454313000	51100	51400	51400	51100	403
506	20250207	121000	433717900	51400	51400	51400	51400	8
507	20250207	120900	433306700	51400	51400	51400	51400	0
508	20250207	120800	433306700	51400	51400	51400	51400	13
509	20250207	120700	432638500	51100	51100	51100	51100	8
510	20250207	120600	432229700	51100	51100	51100	51100	14
511	20250207	120500	431514300	51300	51200	51300	51200	24
512	20250207	120400	430284700	51300	51300	51300	51300	0
513	20250207	120300	430284700	51300	51300	51300	51300	7
514	20250207	120200	429925600	51300	51100	51300	51100	18
515	20250207	120100	429004800	51300	51300	51300	51300	0
516	20250207	120000	429004800	51300	51300	51300	51300	0
517	20250207	115900	429004800	51300	51200	51300	51100	40
518	20250207	115800	426955400	51300	51300	51300	51300	10
519	20250207	115700	426442400	51300	51300	51300	51300	0
520	20250207	115600	426442400	51300	51300	51300	51300	18
521	20250207	115500	425519000	51000	51000	51000	51000	1
522	20250207	115400	425468000	51000	51200	51300	51000	37
523	20250207	115300	423574200	51100	51100	51100	51100	0
524	20250207	115200	423574200	51100	51200	51200	51100	21
525	20250207	115100	422499800	51200	51200	51200	51200	4
526	20250207	115000	422295000	51200	51200	51200	51200	13
527	20250207	114900	421629400	51000	51000	51000	51000	0
528	20250207	114800	421629400	51000	51200	51200	51000	88
529	20250207	114700	417137600	51200	51200	51200	51200	0
530	20250207	114600	417137600	51200	51200	51200	51200	23
531	20250207	114500	415960000	51000	51200	51200	51000	20
532	20250207	114400	414938100	51300	51300	51300	51300	13
533	20250207	114300	414271200	51100	51100	51100	51100	1
534	20250207	114200	414220100	51000	51200	51200	51000	28
535	20250207	114100	412788100	51200	51200	51200	51200	10
536	20250207	114000	412276100	51100	51200	51200	51000	24
537	20250207	113900	411049400	51200	51200	51200	51000	9
538	20250207	113800	410589000	51200	51200	51200	51200	13
539	20250207	113700	409923400	51200	51200	51200	51200	10
540	20250207	113600	409411400	51000	51200	51200	51000	31
541	20250207	113500	407825400	50900	50900	50900	50900	0
542	20250207	113400	407825400	50900	51200	51200	50900	21
543	20250207	113300	406752600	51200	51200	51200	51200	7
544	20250207	113200	406394200	51200	51200	51200	51200	18
545	20250207	113100	405472600	51200	51200	51200	51200	0
546	20250207	113000	405472600	51200	51100	51200	50900	29
547	20250207	112900	403991800	50900	50900	50900	50900	0
548	20250207	112800	403991800	50900	51100	51100	50900	16
549	20250207	112700	403174800	51100	51100	51100	51100	5
550	20250207	112600	402919300	51100	51100	51100	51100	13
551	20250207	112500	402255000	51100	51100	51100	51100	0
552	20250207	112400	402255000	51100	51100	51100	50900	23
553	20250207	112300	401080300	51000	51000	51000	51000	1
554	20250207	112200	401029300	50900	50900	50900	50900	8
555	20250207	112100	400622100	50900	51000	51100	50900	43
556	20250207	112000	398428100	51100	51100	51100	51100	0
557	20250207	111900	398428100	51100	51100	51100	51100	13
558	20250207	111800	397763800	51100	50900	51100	50900	99
559	20250207	111700	392723300	51000	51000	51100	51000	25
560	20250207	111600	391447000	51000	50900	51100	50900	15
561	20250207	111500	390682400	51100	51100	51100	50900	20
562	20250207	111400	389661000	50900	50900	50900	50900	0
563	20250207	111300	389661000	50900	51100	51100	50900	33
564	20250207	111200	387977500	50900	50900	50900	50900	24
565	20250207	111100	386755900	50900	51100	51100	50900	15
566	20250207	111000	385990000	51000	51100	51100	51000	13
567	20250207	110900	385326400	51100	51100	51100	51100	13
568	20250207	110800	384662100	50900	51000	51000	50900	61
569	20250207	110700	381552200	51100	51000	51100	50900	213
570	20250207	110600	370691200	50900	50900	50900	50900	5
571	20250207	110500	370436700	51000	51000	51000	51000	13
572	20250207	110400	369773700	51000	51100	51100	51000	6
573	20250207	110300	369467200	50900	51100	51100	50900	27
574	20250207	110200	368088500	50900	51000	51000	50900	78
575	20250207	110100	364111100	51000	51000	51000	51000	21
576	20250207	110000	363040100	50900	50900	50900	50900	7
577	20250207	105900	362683800	51000	51000	51000	51000	12
578	20250207	105800	362071800	51000	51000	51000	50900	14
579	20250207	105700	361358500	51000	51000	51000	51000	13
580	20250207	105600	360695500	51000	51000	51000	51000	6
581	20250207	105500	360389500	51000	51000	51000	50900	35
582	20250207	105400	358605200	50900	50900	50900	50900	6
583	20250207	105300	358299800	51000	51000	51000	51000	0
584	20250207	105200	358299800	51000	51000	51000	51000	4
585	20250207	105100	358095800	50800	50800	50800	50800	0
586	20250207	105000	358095800	50800	51000	51000	50800	15
587	20250207	104900	357332200	51000	50900	51000	50900	12
588	20250207	104800	356720800	50900	50900	50900	50900	7
589	20250207	104700	356364500	50800	50900	50900	50800	160
590	20250207	104600	348222100	50900	50900	50900	50900	6
591	20250207	104500	347916700	50900	50900	50900	50900	0
592	20250207	104400	347916700	50900	50900	50900	50900	0
593	20250207	104300	347916700	50900	50900	50900	50900	8
594	20250207	104200	347509500	50900	50800	50900	50800	5
595	20250207	104100	347255300	50800	50900	50900	50800	28
596	20250207	104000	345830900	50800	50700	50800	50700	105
597	20250207	103900	340498200	50700	50800	50800	50700	9
598	20250207	103800	340041500	50800	50800	50800	50800	0
599	20250207	103700	340041500	50800	50800	50800	50700	32
600	20250207	103600	338417400	50700	50700	50700	50700	7
601	20250207	103500	338062500	50700	50700	50700	50700	19
602	20250207	103400	337099200	50800	50800	50800	50800	5
603	20250207	103300	336845200	50800	50800	50800	50800	0
604	20250207	103200	336845200	50800	50800	50800	50800	9
605	20250207	103100	336388000	50700	50700	50800	50700	24
606	20250207	103000	335170900	50800	50800	50800	50800	7
607	20250207	102900	334815300	50800	50600	50800	50600	15
608	20250207	102800	334054500	50600	50600	50600	50600	7
609	20250207	102700	333700300	50700	50700	50700	50700	2
610	20250207	102600	333598900	50600	50800	50800	50600	308
611	20250207	102500	317990200	50700	50700	50700	50700	0
612	20250207	102400	317990200	50700	50700	50700	50700	0
613	20250207	102300	317990200	50700	50800	50800	50700	93
614	20250207	102200	313274400	50700	50700	50700	50700	0
615	20250207	102100	313274400	50700	50700	50700	50700	20
616	20250207	102000	312260400	50800	50800	50800	50700	10
617	20250207	101900	311752600	50700	50700	50700	50700	0
618	20250207	101800	311752600	50700	50800	50800	50700	109
619	20250207	101700	306217200	50800	51000	51000	50800	20
620	20250207	101600	305199600	51000	51000	51000	51000	4
621	20250207	101500	304995600	50900	50900	50900	50900	8
622	20250207	101400	304588400	50900	50800	50900	50800	17
623	20250207	101300	303724200	50800	50800	50800	50800	27
624	20250207	101200	302352600	50900	50800	50900	50800	4
625	20250207	101100	302149200	50700	50900	50900	50700	231
626	20250207	101000	290417000	50800	50800	51000	50800	72
627	20250207	100900	286753600	50900	50900	50900	50900	0
628	20250207	100800	286753600	50900	50800	50900	50800	46
629	20250207	100700	284416200	50900	50900	50900	50900	2
630	20250207	100600	284314400	50800	50900	50900	50800	392
631	20250207	100500	264371200	51000	51000	51000	51000	5
632	20250207	100400	264116200	51100	51100	51100	51100	0
633	20250207	100300	264116200	51100	51100	51100	51100	0
634	20250207	100200	264116200	51100	51100	51100	51100	7
635	20250207	100100	263758500	51100	51000	51100	50900	54
636	20250207	100000	261005500	51000	50900	51000	50900	29
637	20250207	095900	259526600	51000	51000	51000	51000	10
638	20250207	095800	259016600	50900	50900	50900	50900	0
639	20250207	095700	259016600	50900	50900	50900	50900	47
640	20250207	095600	256624300	50900	50900	50900	50900	61
641	20250207	095500	253519400	50900	50900	50900	50900	37
642	20250207	095400	251636100	50900	50800	50900	50800	7
643	20250207	095300	251280300	50900	50900	50900	50900	44
644	20250207	095200	249040700	50900	50900	50900	50800	283
645	20250207	095100	234642900	50900	51000	51000	50900	7
646	20250207	095000	234286000	51000	50900	51000	50900	5
647	20250207	094900	234031100	50900	50900	50900	50900	14
648	20250207	094800	233318500	50900	50900	51000	50900	114
649	20250207	094700	227515800	50900	50900	50900	50900	1
650	20250207	094600	227464900	50900	50900	50900	50900	6
651	20250207	094500	227159500	50900	50900	50900	50900	57
652	20250207	094400	224258200	50900	51000	51000	50900	184
653	20250207	094300	214892400	50900	50800	50900	50800	64
654	20250207	094200	211635300	50800	50900	50900	50800	17
655	20250207	094100	210771100	51000	50900	51000	50800	30
656	20250207	094000	209244000	51000	51000	51000	51000	13
657	20250207	093900	208581000	50900	50900	51000	50800	99
658	20250207	093800	203534900	50900	51100	51200	50900	596
659	20250207	093700	173134700	51200	51200	51200	51200	1
660	20250207	093600	173083500	51400	51400	51400	51400	5
661	20250207	093500	172826500	51400	51400	51400	51400	3
662	20250207	093400	172672300	51400	51400	51400	51400	10
663	20250207	093300	172158300	51400	51400	51400	51400	6
664	20250207	093200	171849900	51100	51100	51100	51100	0
665	20250207	093100	171849900	51100	51100	51100	51100	0
666	20250207	093000	171849900	51100	51100	51300	51100	152
667	20250207	092900	164074600	51100	51300	51300	51100	181
668	20250207	092800	154806500	51400	51400	51400	51400	9
669	20250207	092700	154343900	51400	51400	51400	51400	25
670	20250207	092600	153058900	51200	51200	51200	51200	0
671	20250207	092500	153058900	51200	51200	51200	51200	29
672	20250207	092400	151574100	51300	51300	51300	51300	238
673	20250207	092300	139364700	51300	51600	51600	51300	245
674	20250207	092200	126755900	51600	51700	51700	51600	508
675	20250207	092100	100493100	51700	51700	51700	51700	1
676	20250207	092000	100441400	51700	51800	51800	51700	4
677	20250207	091900	100234300	51800	51800	51800	51800	14
678	20250207	091800	99509100	51600	51700	51700	51600	6
679	20250207	091700	99199300	51700	51600	51700	51600	5
680	20250207	091600	98940900	51600	51600	51600	51600	5
681	20250207	091500	98682900	51600	51600	51600	51600	7
682	20250207	091400	98321700	51600	51600	51600	51600	0
683	20250207	091300	98321700	51600	51600	51600	51600	15
684	20250207	091200	97547700	51700	51600	51700	51500	147
685	20250207	091100	89957000	51600	51600	51600	51600	10
686	20250207	091000	89441000	51600	51600	51600	51600	1
687	20250207	090900	89389400	51600	51300	51600	51300	194
688	20250207	090800	79416100	51400	51400	51400	51400	33
689	20250207	090700	77719900	51400	51400	51400	51400	113
690	20250207	090600	71911700	51400	51400	51400	51400	0
691	20250207	090500	71911700	51400	51300	51400	51200	113
692	20250207	090400	66120200	51400	51400	51400	51400	0
693	20250207	090300	66120200	51400	51300	51400	51300	99
694	20250207	090200	61035200	51000	51000	51000	51000	0
695	20250207	090100	61035200	51000	51400	51400	51000	312
696	20250207	090000	45059400	51300	51700	51700	51300	876