KissMeData/120030/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	201800	109090400	97500	97500	97500	97500	17
3	20250205	201700	109090400	97500	97500	97500	97500	0
4	20250205	201600	109090400	97500	97500	97500	97500	0
5	20250205	201500	109090400	97500	97500	97500	97500	0
6	20250205	201400	109090400	97500	97500	97500	97500	0
7	20250205	201300	109090400	97500	97500	97500	97500	0
8	20250205	201200	109090400	97500	97500	97500	97500	0
9	20250205	201100	109090400	97500	97500	97500	97500	0
10	20250205	201000	109090400	97500	97500	97500	97500	0
11	20250205	200900	109090400	97500	97500	97500	97500	0
12	20250205	200800	109090400	97500	97500	97500	97500	0
13	20250205	200700	109090400	97500	97500	97500	97500	0
14	20250205	200600	109090400	97500	97500	97500	97500	0
15	20250205	200500	109090400	97500	97500	97500	97500	0
16	20250205	200400	109090400	97500	97500	97500	97500	0
17	20250205	200300	109090400	97500	97500	97500	97500	0
18	20250205	200200	109090400	97500	97500	97500	97500	0
19	20250205	200100	109090400	97500	97500	97500	97500	0
20	20250205	200000	109090400	97500	97500	97500	97500	0
21	20250205	195900	109090400	97500	97500	97500	97500	0
22	20250205	195800	109090400	97500	97500	97500	97500	0
23	20250205	195700	109090400	97500	97500	97500	97500	0
24	20250205	195600	109090400	97500	97500	97500	97500	0
25	20250205	195500	109090400	97500	97500	97500	97500	0
26	20250205	195400	109090400	97500	97500	97500	97500	0
27	20250205	195300	109090400	97500	97500	97500	97500	0
28	20250205	195200	109090400	97500	97500	97500	97500	0
29	20250205	195100	109090400	97500	97500	97500	97500	0
30	20250205	195000	109090400	97500	97500	97500	97500	0
31	20250205	194900	109090400	97500	97500	97500	97500	0
32	20250205	194800	109090400	97500	97500	97500	97500	17
33	20250205	194700	109090400	97500	97500	97500	97500	0
34	20250205	194600	109090400	97500	97500	97500	97500	0
35	20250205	194500	109090400	97500	97500	97500	97500	0
36	20250205	194400	109090400	97500	97500	97500	97500	0
37	20250205	194300	109090400	97500	97500	97500	97500	0
38	20250205	194200	109090400	97500	97500	97500	97500	0
39	20250205	194100	109090400	97500	97500	97500	97500	0
40	20250205	194000	109090400	97500	97500	97500	97500	0
41	20250205	193900	109090400	97500	97500	97500	97500	0
42	20250205	193800	109090400	97500	97500	97500	97500	0
43	20250205	193700	109090400	97500	97500	97500	97500	0
44	20250205	193600	109090400	97500	97500	97500	97500	0
45	20250205	193500	109090400	97500	97500	97500	97500	0
46	20250205	193400	109090400	97500	97500	97500	97500	0
47	20250205	193300	109090400	97500	97500	97500	97500	0
48	20250205	193200	109090400	97500	97500	97500	97500	0
49	20250205	193100	109090400	97500	97500	97500	97500	0
50	20250205	193000	109090400	97500	97500	97500	97500	0
51	20250205	192900	109090400	97500	97500	97500	97500	0
52	20250205	192800	109090400	97500	97500	97500	97500	0
53	20250205	192700	109090400	97500	97500	97500	97500	0
54	20250205	192600	109090400	97500	97500	97500	97500	0
55	20250205	192500	109090400	97500	97500	97500	97500	0
56	20250205	192400	109090400	97500	97500	97500	97500	0
57	20250205	192300	109090400	97500	97500	97500	97500	0
58	20250205	192200	109090400	97500	97500	97500	97500	0
59	20250205	192100	109090400	97500	97500	97500	97500	0
60	20250205	192000	109090400	97500	97500	97500	97500	0
61	20250205	191900	109090400	97500	97500	97500	97500	0
62	20250205	191800	109090400	97500	97500	97500	97500	17
63	20250205	191700	109090400	97500	97500	97500	97500	0
64	20250205	191600	109090400	97500	97500	97500	97500	0
65	20250205	191500	109090400	97500	97500	97500	97500	0
66	20250205	191400	109090400	97500	97500	97500	97500	0
67	20250205	191300	109090400	97500	97500	97500	97500	0
68	20250205	191200	109090400	97500	97500	97500	97500	0
69	20250205	191100	109090400	97500	97500	97500	97500	0
70	20250205	191000	109090400	97500	97500	97500	97500	0
71	20250205	190900	109090400	97500	97500	97500	97500	0
72	20250205	190800	109090400	97500	97500	97500	97500	0
73	20250205	190700	109090400	97500	97500	97500	97500	0
74	20250205	190600	109090400	97500	97500	97500	97500	0
75	20250205	190500	109090400	97500	97500	97500	97500	0
76	20250205	190400	109090400	97500	97500	97500	97500	0
77	20250205	190300	109090400	97500	97500	97500	97500	0
78	20250205	190200	109090400	97500	97500	97500	97500	0
79	20250205	190100	109090400	97500	97500	97500	97500	0
80	20250205	190000	109090400	97500	97500	97500	97500	0
81	20250205	185900	109090400	97500	97500	97500	97500	0
82	20250205	185800	109090400	97500	97500	97500	97500	0
83	20250205	185700	109090400	97500	97500	97500	97500	0
84	20250205	185600	109090400	97500	97500	97500	97500	0
85	20250205	185500	109090400	97500	97500	97500	97500	0
86	20250205	185400	109090400	97500	97500	97500	97500	0
87	20250205	185300	109090400	97500	97500	97500	97500	0
88	20250205	185200	109090400	97500	97500	97500	97500	0
89	20250205	185100	109090400	97500	97500	97500	97500	0
90	20250205	185000	109090400	97500	97500	97500	97500	0
91	20250205	184900	109090400	97500	97500	97500	97500	0
92	20250205	184800	109090400	97500	97500	97500	97500	17
93	20250205	184700	109090400	97500	97500	97500	97500	0
94	20250205	184600	109090400	97500	97500	97500	97500	0
95	20250205	184500	109090400	97500	97500	97500	97500	0
96	20250205	184400	109090400	97500	97500	97500	97500	0
97	20250205	184300	109090400	97500	97500	97500	97500	0
98	20250205	184200	109090400	97500	97500	97500	97500	0
99	20250205	184100	109090400	97500	97500	97500	97500	0
100	20250205	184000	109090400	97500	97500	97500	97500	0
101	20250205	183900	109090400	97500	97500	97500	97500	0
102	20250205	183800	109090400	97500	97500	97500	97500	0
103	20250205	183700	109090400	97500	97500	97500	97500	0
104	20250205	183600	109090400	97500	97500	97500	97500	0
105	20250205	183500	109090400	97500	97500	97500	97500	0
106	20250205	183400	109090400	97500	97500	97500	97500	0
107	20250205	183300	109090400	97500	97500	97500	97500	0
108	20250205	183200	109090400	97500	97500	97500	97500	0
109	20250205	183100	109090400	97500	97500	97500	97500	0
110	20250205	183000	109090400	97500	97500	97500	97500	0
111	20250205	182900	109090400	97500	97500	97500	97500	0
112	20250205	182800	109090400	97500	97500	97500	97500	0
113	20250205	182700	109090400	97500	97500	97500	97500	0
114	20250205	182600	109090400	97500	97500	97500	97500	0
115	20250205	182500	109090400	97500	97500	97500	97500	0
116	20250205	182400	109090400	97500	97500	97500	97500	0
117	20250205	182300	109090400	97500	97500	97500	97500	0
118	20250205	182200	109090400	97500	97500	97500	97500	0
119	20250205	182100	109090400	97500	97500	97500	97500	0
120	20250205	182000	109090400	97500	97500	97500	97500	0
121	20250205	181900	109090400	97500	97500	97500	97500	0
122	20250205	181800	109090400	97500	97500	97500	97500	17
123	20250205	181700	109090400	97500	97500	97500	97500	0
124	20250205	181600	109090400	97500	97500	97500	97500	0
125	20250205	181500	109090400	97500	97500	97500	97500	0
126	20250205	181400	109090400	97500	97500	97500	97500	0
127	20250205	181300	109090400	97500	97500	97500	97500	0
128	20250205	181200	109090400	97500	97500	97500	97500	0
129	20250205	181100	109090400	97500	97500	97500	97500	0
130	20250205	181000	109090400	97500	97500	97500	97500	0
131	20250205	180900	109090400	97500	97500	97500	97500	0
132	20250205	180800	109090400	97500	97500	97500	97500	0
133	20250205	180700	109090400	97500	97500	97500	97500	0
134	20250205	180600	109090400	97500	97500	97500	97500	0
135	20250205	180500	109090400	97500	97500	97500	97500	0
136	20250205	180400	109090400	97500	97500	97500	97500	0
137	20250205	180300	109090400	97500	97500	97500	97500	0
138	20250205	180200	109090400	97500	97500	97500	97500	0
139	20250205	180100	109090400	97500	97500	97500	97500	0
140	20250205	180000	109090400	97500	97500	97500	97500	0
141	20250205	175900	109090400	97500	97500	97500	97500	0
142	20250205	175800	109090400	97500	97500	97500	97500	0
143	20250205	175700	109090400	97500	97500	97500	97500	0
144	20250205	175600	109090400	97500	97500	97500	97500	0
145	20250205	175500	109090400	97500	97500	97500	97500	0
146	20250205	175400	109090400	97500	97500	97500	97500	0
147	20250205	175300	109090400	97500	97500	97500	97500	0
148	20250205	175200	109090400	97500	97500	97500	97500	0
149	20250205	175100	109090400	97500	97500	97500	97500	0
150	20250205	175000	109090400	97500	97500	97500	97500	0
151	20250205	174900	109090400	97500	97500	97500	97500	0
152	20250205	174800	109090400	97500	97500	97500	97500	17
153	20250205	174700	109090400	97500	97500	97500	97500	0
154	20250205	174600	109090400	97500	97500	97500	97500	0
155	20250205	174500	109090400	97500	97500	97500	97500	0
156	20250205	174400	109090400	97500	97500	97500	97500	0
157	20250205	174300	109090400	97500	97500	97500	97500	0
158	20250205	174200	109090400	97500	97500	97500	97500	0
159	20250205	174100	109090400	97500	97500	97500	97500	0
160	20250205	174000	109090400	97500	97500	97500	97500	0
161	20250205	173900	109090400	97500	97500	97500	97500	0
162	20250205	173800	109090400	97500	97500	97500	97500	0
163	20250205	173700	109090400	97500	97500	97500	97500	0
164	20250205	173600	109090400	97500	97500	97500	97500	0
165	20250205	173500	109090400	97500	97500	97500	97500	0
166	20250205	173400	109090400	97500	97500	97500	97500	0
167	20250205	173300	109090400	97500	97500	97500	97500	0
168	20250205	173200	109090400	97500	97500	97500	97500	0
169	20250205	173100	109090400	97500	97500	97500	97500	0
170	20250205	173000	109090400	97500	97500	97500	97500	0
171	20250205	172900	109090400	97500	97500	97500	97500	0
172	20250205	172800	109090400	97500	97500	97500	97500	0
173	20250205	172700	109090400	97500	97500	97500	97500	0
174	20250205	172600	109090400	97500	97500	97500	97500	0
175	20250205	172500	109090400	97500	97500	97500	97500	0
176	20250205	172400	109090400	97500	97500	97500	97500	0
177	20250205	172300	109090400	97500	97500	97500	97500	0
178	20250205	172200	109090400	97500	97500	97500	97500	0
179	20250205	172100	109090400	97500	97500	97500	97500	0
180	20250205	172000	109090400	97500	97500	97500	97500	0
181	20250205	171900	109090400	97500	97500	97500	97500	0
182	20250205	171800	109090400	97500	97500	97500	97500	17
183	20250205	171700	109090400	97500	97500	97500	97500	0
184	20250205	171600	109090400	97500	97500	97500	97500	0
185	20250205	171500	109090400	97500	97500	97500	97500	0
186	20250205	171400	109090400	97500	97500	97500	97500	0
187	20250205	171300	109090400	97500	97500	97500	97500	0
188	20250205	171200	109090400	97500	97500	97500	97500	0
189	20250205	171100	109090400	97500	97500	97500	97500	0
190	20250205	171000	109090400	97500	97500	97500	97500	0
191	20250205	170900	109090400	97500	97500	97500	97500	0
192	20250205	170800	109090400	97500	97500	97500	97500	0
193	20250205	170700	109090400	97500	97500	97500	97500	0
194	20250205	170600	109090400	97500	97500	97500	97500	0
195	20250205	170500	109090400	97500	97500	97500	97500	0
196	20250205	170400	109090400	97500	97500	97500	97500	0
197	20250205	170300	109090400	97500	97500	97500	97500	0
198	20250205	170200	109090400	97500	97500	97500	97500	0
199	20250205	170100	109090400	97500	97500	97500	97500	0
200	20250205	170000	109090400	97500	97500	97500	97500	0
201	20250205	165900	109090400	97500	97500	97500	97500	0
202	20250205	165800	109090400	97500	97500	97500	97500	0
203	20250205	165700	109090400	97500	97500	97500	97500	0
204	20250205	165600	109090400	97500	97500	97500	97500	0
205	20250205	165500	109090400	97500	97500	97500	97500	0
206	20250205	165400	109090400	97500	97500	97500	97500	0
207	20250205	165300	109090400	97500	97500	97500	97500	0
208	20250205	165200	109090400	97500	97500	97500	97500	0
209	20250205	165100	109090400	97500	97500	97500	97500	0
210	20250205	165000	109090400	97500	97500	97500	97500	0
211	20250205	164900	109090400	97500	97500	97500	97500	0
212	20250205	164800	109090400	97500	97500	97500	97500	17
213	20250205	164700	109090400	97500	97500	97500	97500	0
214	20250205	164600	109090400	97500	97500	97500	97500	0
215	20250205	164500	109090400	97500	97500	97500	97500	0
216	20250205	164400	109090400	97500	97500	97500	97500	0
217	20250205	164300	109090400	97500	97500	97500	97500	0
218	20250205	164200	109090400	97500	97500	97500	97500	0
219	20250205	164100	109090400	97500	97500	97500	97500	0
220	20250205	164000	109090400	97500	97500	97500	97500	0
221	20250205	163900	109090400	97500	97500	97500	97500	0
222	20250205	163800	109090400	97500	97500	97500	97500	0
223	20250205	163700	109090400	97500	97500	97500	97500	0
224	20250205	163600	109090400	97500	97500	97500	97500	0
225	20250205	163500	109090400	97500	97500	97500	97500	0
226	20250205	163400	109090400	97500	97500	97500	97500	0
227	20250205	163300	109090400	97500	97500	97500	97500	0
228	20250205	163200	109090400	97500	97500	97500	97500	0
229	20250205	163100	109090400	97500	97500	97500	97500	0
230	20250205	163000	109090400	97500	97500	97500	97500	0
231	20250205	162900	109090400	97500	97500	97500	97500	0
232	20250205	162800	109090400	97500	97500	97500	97500	0
233	20250205	162700	109090400	97500	97500	97500	97500	0
234	20250205	162600	109090400	97500	97500	97500	97500	0
235	20250205	162500	109090400	97500	97500	97500	97500	0
236	20250205	162400	109090400	97500	97500	97500	97500	0
237	20250205	162300	109090400	97500	97500	97500	97500	0
238	20250205	162200	109090400	97500	97500	97500	97500	0
239	20250205	162100	109090400	97500	97500	97500	97500	0
240	20250205	162000	109090400	97500	97500	97500	97500	0
241	20250205	161900	109090400	97500	97500	97500	97500	0
242	20250205	161800	109090400	97500	97500	97500	97500	17
243	20250205	161700	109090400	97500	97500	97500	97500	0
244	20250205	161600	109090400	97500	97500	97500	97500	0
245	20250205	161500	109090400	97500	97500	97500	97500	0
246	20250205	161400	109090400	97500	97500	97500	97500	0
247	20250205	161300	109090400	97500	97500	97500	97500	0
248	20250205	161200	109090400	97500	97500	97500	97500	0
249	20250205	161100	109090400	97500	97500	97500	97500	0
250	20250205	161000	109090400	97500	97500	97500	97500	0
251	20250205	160900	109090400	97500	97500	97500	97500	0
252	20250205	160800	109090400	97500	97500	97500	97500	0
253	20250205	160700	109090400	97500	97500	97500	97500	0
254	20250205	160600	109090400	97500	97500	97500	97500	0
255	20250205	160500	109090400	97500	97500	97500	97500	0
256	20250205	160400	109090400	97500	97500	97500	97500	0
257	20250205	160300	109090400	97500	97500	97500	97500	0
258	20250205	160200	109090400	97500	97500	97500	97500	0
259	20250205	160100	109090400	97500	97500	97500	97500	0
260	20250205	160000	109090400	97500	97500	97500	97500	0
261	20250205	155900	109090400	97500	97500	97500	97500	0
262	20250205	155800	109090400	97500	97500	97500	97500	0
263	20250205	155700	109090400	97500	97500	97500	97500	0
264	20250205	155600	109090400	97500	97500	97500	97500	0
265	20250205	155500	109090400	97500	97500	97500	97500	0
266	20250205	155400	109090400	97500	97500	97500	97500	0
267	20250205	155300	109090400	97500	97500	97500	97500	0
268	20250205	155200	109090400	97500	97500	97500	97500	0
269	20250205	155100	109090400	97500	97500	97500	97500	0
270	20250205	155000	109090400	97500	97500	97500	97500	0
271	20250205	154900	109090400	97500	97500	97500	97500	0
272	20250205	154800	109090400	97500	97500	97500	97500	17
273	20250205	154700	109090400	97500	97500	97500	97500	0
274	20250205	154600	109090400	97500	97500	97500	97500	0
275	20250205	154500	109090400	97500	97500	97500	97500	0
276	20250205	154400	109090400	97500	97500	97500	97500	0
277	20250205	154300	109090400	97500	97500	97500	97500	0
278	20250205	154200	109090400	97500	97500	97500	97500	0
279	20250205	154100	109090400	97500	97500	97500	97500	0
280	20250205	154000	109090400	97500	97500	97500	97500	0
281	20250205	153900	109090400	97500	97500	97500	97500	0
282	20250205	153800	109090400	97500	97500	97500	97500	0
283	20250205	153700	109090400	97500	97500	97500	97500	0
284	20250205	153600	109090400	97500	97500	97500	97500	0
285	20250205	153500	109090400	97500	97500	97500	97500	0
286	20250205	153400	109090400	97500	97500	97500	97500	0
287	20250205	153300	109090400	97500	97500	97500	97500	0
288	20250205	153200	109090400	97500	97500	97500	97500	0
289	20250205	153100	109090400	97500	97500	97500	97500	0
290	20250205	153000	109090400	97500	97500	97500	97500	17
291	20250205	152900	107432900	97600	97600	97600	97600	0
292	20250205	152800	107432900	97600	97600	97600	97600	0
293	20250205	152700	107432900	97600	97600	97600	97600	0
294	20250205	152600	107432900	97600	97600	97600	97600	0
295	20250205	152500	107432900	97600	97600	97600	97600	0
296	20250205	152400	107432900	97600	97600	97600	97600	0
297	20250205	152300	107432900	97600	97600	97600	97600	0
298	20250205	152200	107432900	97600	97600	97600	97600	0
299	20250205	152100	107432900	97600	97600	97600	97600	0
300	20250205	152000	107432900	97600	97600	97600	97600	0
301	20250205	151900	107432900	97600	97600	97600	97600	0
302	20250205	151800	107432900	97600	97600	97600	97600	0
303	20250205	151700	107432900	97600	97600	97600	97600	0
304	20250205	151600	107432900	97600	97600	97600	97600	0
305	20250205	151500	107432900	97600	97600	97600	97600	8
306	20250205	151400	106652100	97600	97600	97600	97600	0
307	20250205	151300	106652100	97600	97600	97600	97600	0
308	20250205	151200	106652100	97600	97600	97600	97600	0
309	20250205	151100	106652100	97600	97600	97600	97600	0
310	20250205	151000	106652100	97600	97600	97600	97600	1
311	20250205	150900	106554500	97700	97700	97700	97700	0
312	20250205	150800	106554500	97700	97700	97700	97700	0
313	20250205	150700	106554500	97700	97700	97700	97700	0
314	20250205	150600	106554500	97700	97700	97700	97700	0
315	20250205	150500	106554500	97700	97700	97700	97700	0
316	20250205	150400	106554500	97700	97700	97800	97700	31
317	20250205	150300	103525700	97700	97700	97700	97700	0
318	20250205	150200	103525700	97700	97700	97700	97700	0
319	20250205	150100	103525700	97700	97700	97700	97700	0
320	20250205	150000	103525700	97700	97700	97700	97700	0
321	20250205	145900	103525700	97700	97700	97700	97700	2
322	20250205	145800	103330300	97700	97700	97700	97700	0
323	20250205	145700	103330300	97700	97700	97700	97700	15
324	20250205	145600	101864800	97800	97800	97800	97800	3
325	20250205	145500	101571400	97800	97800	97800	97800	0
326	20250205	145400	101571400	97800	97800	97800	97800	0
327	20250205	145300	101571400	97800	97800	97800	97800	0
328	20250205	145200	101571400	97800	97800	97800	97800	0
329	20250205	145100	101571400	97800	97800	97800	97800	0
330	20250205	145000	101571400	97800	97800	97800	97800	0
331	20250205	144900	101571400	97800	97800	97800	97800	0
332	20250205	144800	101571400	97800	97800	97800	97800	0
333	20250205	144700	101571400	97800	97800	97800	97800	30
334	20250205	144600	98637400	97700	97700	97700	97700	0
335	20250205	144500	98637400	97700	97700	97700	97700	10
336	20250205	144400	97660400	97800	97800	97800	97800	0
337	20250205	144300	97660400	97800	97800	97800	97800	0
338	20250205	144200	97660400	97800	97800	97800	97800	0
339	20250205	144100	97660400	97800	97800	97800	97800	0
340	20250205	144000	97660400	97800	97800	97800	97800	1
341	20250205	143900	97562600	97700	97700	97700	97700	0
342	20250205	143800	97562600	97700	97700	97700	97700	0
343	20250205	143700	97562600	97700	97700	97700	97700	0
344	20250205	143600	97562600	97700	97700	97700	97700	0
345	20250205	143500	97562600	97700	97700	97700	97700	0
346	20250205	143400	97562600	97700	97700	97700	97700	0
347	20250205	143300	97562600	97700	97700	97700	97700	0
348	20250205	143200	97562600	97700	97700	97700	97700	0
349	20250205	143100	97562600	97700	97700	97700	97700	0
350	20250205	143000	97562600	97700	97700	97700	97700	0
351	20250205	142900	97562600	97700	97700	97700	97700	0
352	20250205	142800	97562600	97700	97700	97700	97700	0
353	20250205	142700	97562600	97700	97700	97700	97700	0
354	20250205	142600	97562600	97700	97700	97700	97700	0
355	20250205	142500	97562600	97700	97700	97700	97700	0
356	20250205	142400	97562600	97700	97700	97700	97700	0
357	20250205	142300	97562600	97700	97700	97700	97700	0
358	20250205	142200	97562600	97700	97700	97700	97700	0
359	20250205	142100	97562600	97700	97700	97700	97700	0
360	20250205	142000	97562600	97700	97700	97700	97700	0
361	20250205	141900	97562600	97700	97700	97700	97700	0
362	20250205	141800	97562600	97700	97700	97700	97700	0
363	20250205	141700	97562600	97700	97700	97700	97700	0
364	20250205	141600	97562600	97700	97700	97700	97700	0
365	20250205	141500	97562600	97700	97700	97700	97700	0
366	20250205	141400	97562600	97700	97700	97700	97700	0
367	20250205	141300	97562600	97700	97700	97700	97700	0
368	20250205	141200	97562600	97700	97700	97700	97700	0
369	20250205	141100	97562600	97700	97700	97700	97700	0
370	20250205	141000	97562600	97700	97700	97700	97700	0
371	20250205	140900	97562600	97700	97700	97700	97700	0
372	20250205	140800	97562600	97700	97700	97700	97700	0
373	20250205	140700	97562600	97700	97700	97700	97700	0
374	20250205	140600	97562600	97700	97700	97700	97700	0
375	20250205	140500	97562600	97700	97700	97700	97700	0
376	20250205	140400	97562600	97700	97700	97700	97700	0
377	20250205	140300	97562600	97700	97700	97700	97700	0
378	20250205	140200	97562600	97700	97700	97700	97700	0
379	20250205	140100	97562600	97700	97700	97700	97700	0
380	20250205	140000	97562600	97700	97700	97700	97700	0
381	20250205	135900	97562600	97700	97700	97700	97700	0
382	20250205	135800	97562600	97700	97700	97700	97700	0
383	20250205	135700	97562600	97700	97700	97700	97700	0
384	20250205	135600	97562600	97700	97700	97700	97700	0
385	20250205	135500	97562600	97700	97700	97700	97700	0
386	20250205	135400	97562600	97700	97700	97700	97700	0
387	20250205	135300	97562600	97700	97700	97700	97700	1
388	20250205	135200	97464900	97700	97700	97700	97700	0
389	20250205	135100	97464900	97700	97700	97700	97700	0
390	20250205	135000	97464900	97700	97700	97700	97700	0
391	20250205	134900	97464900	97700	97700	97700	97700	0
392	20250205	134800	97464900	97700	97700	97700	97700	0
393	20250205	134700	97464900	97700	97700	97700	97700	0
394	20250205	134600	97464900	97700	97700	97700	97700	0
395	20250205	134500	97464900	97700	97700	97700	97700	0
396	20250205	134400	97464900	97700	97700	97700	97700	0
397	20250205	134300	97464900	97700	97700	97700	97700	0
398	20250205	134200	97464900	97700	97700	97700	97700	0
399	20250205	134100	97464900	97700	97700	97700	97700	0
400	20250205	134000	97464900	97700	97700	97700	97700	2
401	20250205	133900	97269500	97700	97700	97700	97700	0
402	20250205	133800	97269500	97700	97700	97700	97700	0
403	20250205	133700	97269500	97700	97700	97700	97700	0
404	20250205	133600	97269500	97700	97700	97700	97700	1
405	20250205	133500	97171800	97800	97800	97800	97800	0
406	20250205	133400	97171800	97800	97800	97800	97800	0
407	20250205	133300	97171800	97800	97800	97800	97800	0
408	20250205	133200	97171800	97800	97800	97800	97800	0
409	20250205	133100	97171800	97800	97800	97800	97800	0
410	20250205	133000	97171800	97800	97800	97800	97800	0
411	20250205	132900	97171800	97800	97800	97800	97800	0
412	20250205	132800	97171800	97800	97700	97800	97700	4
413	20250205	132700	96780800	97800	97800	97800	97800	0
414	20250205	132600	96780800	97800	97800	97800	97800	0
415	20250205	132500	96780800	97800	97800	97800	97800	0
416	20250205	132400	96780800	97800	97800	97800	97800	0
417	20250205	132300	96780800	97800	97800	97800	97800	0
418	20250205	132200	96780800	97800	97800	97800	97800	1
419	20250205	132100	96683000	97800	97800	97800	97800	0
420	20250205	132000	96683000	97800	97800	97800	97800	0
421	20250205	131900	96683000	97800	97800	97800	97800	0
422	20250205	131800	96683000	97800	97800	97800	97800	0
423	20250205	131700	96683000	97800	97800	97800	97800	0
424	20250205	131600	96683000	97800	97800	97800	97800	0
425	20250205	131500	96683000	97800	97800	97800	97800	5
426	20250205	131400	96194000	97800	97800	97800	97800	0
427	20250205	131300	96194000	97800	97800	97800	97800	0
428	20250205	131200	96194000	97800	97800	97800	97800	0
429	20250205	131100	96194000	97800	97800	97800	97800	0
430	20250205	131000	96194000	97800	97800	97800	97800	0
431	20250205	130900	96194000	97800	97800	97800	97800	0
432	20250205	130800	96194000	97800	97800	97800	97800	0
433	20250205	130700	96194000	97800	97800	97800	97800	0
434	20250205	130600	96194000	97800	97800	97800	97800	0
435	20250205	130500	96194000	97800	97800	97800	97800	0
436	20250205	130400	96194000	97800	97800	97800	97800	0
437	20250205	130300	96194000	97800	97800	97800	97800	0
438	20250205	130200	96194000	97800	97800	97800	97800	0
439	20250205	130100	96194000	97800	97800	97800	97800	0
440	20250205	130000	96194000	97800	97800	97800	97800	0
441	20250205	125900	96194000	97800	97800	97800	97800	0
442	20250205	125800	96194000	97800	97800	97800	97800	0
443	20250205	125700	96194000	97800	97800	97800	97800	0
444	20250205	125600	96194000	97800	97800	97800	97800	0
445	20250205	125500	96194000	97800	97800	97800	97800	1
446	20250205	125400	96096200	97700	97700	97700	97700	0
447	20250205	125300	96096200	97700	97700	97700	97700	1
448	20250205	125200	95998500	97700	97700	97700	97700	0
449	20250205	125100	95998500	97700	97700	97700	97700	48
450	20250205	125000	91308900	97700	97700	97700	97700	2
451	20250205	124900	91113500	97700	97600	97700	97600	41
452	20250205	124800	87108000	97600	97500	97600	97500	19
453	20250205	124700	85253800	97500	97500	97500	97500	0
454	20250205	124600	85253800	97500	97500	97500	97500	0
455	20250205	124500	85253800	97500	97500	97500	97500	0
456	20250205	124400	85253800	97500	97500	97500	97500	1
457	20250205	124300	85156300	97400	97400	97400	97400	0
458	20250205	124200	85156300	97400	97400	97400	97400	0
459	20250205	124100	85156300	97400	97400	97400	97400	0
460	20250205	124000	85156300	97400	97400	97400	97400	0
461	20250205	123900	85156300	97400	97400	97400	97400	0
462	20250205	123800	85156300	97400	97400	97400	97400	0
463	20250205	123700	85156300	97400	97400	97400	97400	0
464	20250205	123600	85156300	97400	97400	97400	97400	0
465	20250205	123500	85156300	97400	97400	97400	97400	0
466	20250205	123400	85156300	97400	97400	97400	97400	0
467	20250205	123300	85156300	97400	97400	97400	97400	0
468	20250205	123200	85156300	97400	97400	97400	97400	0
469	20250205	123100	85156300	97400	97400	97400	97400	11
470	20250205	123000	84084900	97500	97500	97500	97500	0
471	20250205	122900	84084900	97500	97500	97500	97500	0
472	20250205	122800	84084900	97500	97500	97500	97500	0
473	20250205	122700	84084900	97500	97500	97500	97500	0
474	20250205	122600	84084900	97500	97500	97500	97500	0
475	20250205	122500	84084900	97500	97500	97500	97500	0
476	20250205	122400	84084900	97500	97500	97500	97500	0
477	20250205	122300	84084900	97500	97500	97500	97500	0
478	20250205	122200	84084900	97500	97400	97500	97400	117
479	20250205	122100	72687400	97400	97400	97400	97400	19
480	20250205	122000	70836800	97400	97400	97400	97400	32
481	20250205	121900	67720000	97400	97400	97400	97400	2
482	20250205	121800	67525200	97500	97500	97500	97500	0
483	20250205	121700	67525200	97500	97500	97500	97500	0
484	20250205	121600	67525200	97500	97500	97500	97500	0
485	20250205	121500	67525200	97500	97500	97500	97500	0
486	20250205	121400	67525200	97500	97500	97500	97500	0
487	20250205	121300	67525200	97500	97500	97500	97500	0
488	20250205	121200	67525200	97500	97500	97500	97500	0
489	20250205	121100	67525200	97500	97500	97500	97500	0
490	20250205	121000	67525200	97500	97500	97500	97500	0
491	20250205	120900	67525200	97500	97500	97500	97500	0
492	20250205	120800	67525200	97500	97500	97500	97500	0
493	20250205	120700	67525200	97500	97500	97500	97500	165
494	20250205	120600	51437700	97500	97500	97500	97500	0
495	20250205	120500	51437700	97500	97500	97500	97500	0
496	20250205	120400	51437700	97500	97500	97500	97500	0
497	20250205	120300	51437700	97500	97500	97500	97500	0
498	20250205	120200	51437700	97500	97500	97500	97500	0
499	20250205	120100	51437700	97500	97500	97500	97500	0
500	20250205	120000	51437700	97500	97500	97500	97500	0
501	20250205	115900	51437700	97500	97500	97500	97500	0
502	20250205	115800	51437700	97500	97500	97500	97500	0
503	20250205	115700	51437700	97500	97500	97500	97500	1
504	20250205	115600	51340200	97300	97300	97300	97300	0
505	20250205	115500	51340200	97300	97300	97300	97300	1
506	20250205	115400	51242900	97400	97400	97400	97400	0
507	20250205	115300	51242900	97400	97400	97400	97400	0
508	20250205	115200	51242900	97400	97400	97400	97400	0
509	20250205	115100	51242900	97400	97400	97400	97400	0
510	20250205	115000	51242900	97400	97400	97400	97400	0
511	20250205	114900	51242900	97400	97400	97400	97400	0
512	20250205	114800	51242900	97400	97400	97400	97400	0
513	20250205	114700	51242900	97400	97400	97400	97400	0
514	20250205	114600	51242900	97400	97400	97400	97400	0
515	20250205	114500	51242900	97400	97400	97400	97400	0
516	20250205	114400	51242900	97400	97400	97400	97400	0
517	20250205	114300	51242900	97400	97400	97400	97400	0
518	20250205	114200	51242900	97400	97400	97400	97400	0
519	20250205	114100	51242900	97400	97400	97400	97400	0
520	20250205	114000	51242900	97400	97400	97400	97400	0
521	20250205	113900	51242900	97400	97400	97400	97400	0
522	20250205	113800	51242900	97400	97400	97400	97400	0
523	20250205	113700	51242900	97400	97400	97400	97400	0
524	20250205	113600	51242900	97400	97400	97400	97400	4
525	20250205	113500	50853300	97400	97400	97400	97400	0
526	20250205	113400	50853300	97400	97400	97400	97400	0
527	20250205	113300	50853300	97400	97400	97400	97400	0
528	20250205	113200	50853300	97400	97400	97400	97400	0
529	20250205	113100	50853300	97400	97400	97400	97400	0
530	20250205	113000	50853300	97400	97400	97400	97400	0
531	20250205	112900	50853300	97400	97400	97400	97400	0
532	20250205	112800	50853300	97400	97400	97400	97400	0
533	20250205	112700	50853300	97400	97400	97400	97400	0
534	20250205	112600	50853300	97400	97400	97400	97400	0
535	20250205	112500	50853300	97400	97400	97400	97400	0
536	20250205	112400	50853300	97400	97400	97400	97400	0
537	20250205	112300	50853300	97400	97400	97400	97400	0
538	20250205	112200	50853300	97400	97400	97400	97400	0
539	20250205	112100	50853300	97400	97400	97400	97400	0
540	20250205	112000	50853300	97400	97400	97400	97400	0
541	20250205	111900	50853300	97400	97400	97400	97400	0
542	20250205	111800	50853300	97400	97400	97400	97400	0
543	20250205	111700	50853300	97400	97400	97400	97400	0
544	20250205	111600	50853300	97400	97400	97400	97400	1
545	20250205	111500	50755900	97300	97300	97300	97300	0
546	20250205	111400	50755900	97300	97300	97300	97300	0
547	20250205	111300	50755900	97300	97300	97300	97300	0
548	20250205	111200	50755900	97300	97300	97300	97300	10
549	20250205	111100	49782900	97300	97300	97300	97300	0
550	20250205	111000	49782900	97300	97300	97300	97300	0
551	20250205	110900	49782900	97300	97300	97300	97300	0
552	20250205	110800	49782900	97300	97300	97300	97300	0
553	20250205	110700	49782900	97300	97300	97300	97300	0
554	20250205	110600	49782900	97300	97300	97300	97300	0
555	20250205	110500	49782900	97300	97300	97300	97300	0
556	20250205	110400	49782900	97300	97300	97300	97300	0
557	20250205	110300	49782900	97300	97300	97300	97300	0
558	20250205	110200	49782900	97300	97300	97300	97300	0
559	20250205	110100	49782900	97300	97300	97300	97300	0
560	20250205	110000	49782900	97300	97300	97300	97300	0
561	20250205	105900	49782900	97300	97300	97300	97300	0
562	20250205	105800	49782900	97300	97300	97300	97300	0
563	20250205	105700	49782900	97300	97300	97300	97300	0
564	20250205	105600	49782900	97300	97300	97300	97300	0
565	20250205	105500	49782900	97300	97300	97300	97300	0
566	20250205	105400	49782900	97300	97300	97300	97300	0
567	20250205	105300	49782900	97300	97300	97300	97300	0
568	20250205	105200	49782900	97300	97300	97300	97300	0
569	20250205	105100	49782900	97300	97300	97300	97300	0
570	20250205	105000	49782900	97300	97300	97300	97300	0
571	20250205	104900	49782900	97300	97300	97300	97300	0
572	20250205	104800	49782900	97300	97300	97300	97300	0
573	20250205	104700	49782900	97300	97300	97300	97300	0
574	20250205	104600	49782900	97300	97300	97300	97300	0
575	20250205	104500	49782900	97300	97300	97300	97300	0
576	20250205	104400	49782900	97300	97300	97300	97300	0
577	20250205	104300	49782900	97300	97300	97300	97300	0
578	20250205	104200	49782900	97300	97300	97300	97300	0
579	20250205	104100	49782900	97300	97300	97300	97300	0
580	20250205	104000	49782900	97300	97300	97300	97300	0
581	20250205	103900	49782900	97300	97300	97300	97300	0
582	20250205	103800	49782900	97300	97300	97300	97300	0
583	20250205	103700	49782900	97300	97300	97300	97300	0
584	20250205	103600	49782900	97300	97300	97300	97300	1
585	20250205	103500	49685600	97500	97500	97500	97500	0
586	20250205	103400	49685600	97500	97500	97500	97500	0
587	20250205	103300	49685600	97500	97500	97500	97500	0
588	20250205	103200	49685600	97500	97500	97500	97500	0
589	20250205	103100	49685600	97500	97500	97500	97500	0
590	20250205	103000	49685600	97500	97500	97500	97500	0
591	20250205	102900	49685600	97500	97500	97500	97500	0
592	20250205	102800	49685600	97500	97500	97500	97500	0
593	20250205	102700	49685600	97500	97500	97500	97500	0
594	20250205	102600	49685600	97500	97500	97500	97500	0
595	20250205	102500	49685600	97500	97500	97500	97500	0
596	20250205	102400	49685600	97500	97500	97500	97500	1
597	20250205	102300	49588100	97200	97200	97200	97200	0
598	20250205	102200	49588100	97200	97200	97200	97200	0
599	20250205	102100	49588100	97200	97200	97200	97200	1
600	20250205	102000	49490900	97200	97200	97200	97200	0
601	20250205	101900	49490900	97200	97200	97200	97200	0
602	20250205	101800	49490900	97200	97200	97200	97200	0
603	20250205	101700	49490900	97200	97200	97200	97200	0
604	20250205	101600	49490900	97200	97200	97200	97200	0
605	20250205	101500	49490900	97200	97200	97200	97200	0
606	20250205	101400	49490900	97200	97200	97200	97200	0
607	20250205	101300	49490900	97200	97200	97200	97200	0
608	20250205	101200	49490900	97200	97200	97200	97200	0
609	20250205	101100	49490900	97200	97200	97200	97200	0
610	20250205	101000	49490900	97200	97200	97200	97200	0
611	20250205	100900	49490900	97200	97200	97200	97200	0
612	20250205	100800	49490900	97200	97200	97200	97200	0
613	20250205	100700	49490900	97200	97200	97200	97200	0
614	20250205	100600	49490900	97200	97200	97200	97200	0
615	20250205	100500	49490900	97200	97200	97200	97200	5
616	20250205	100400	49004900	97400	97400	97400	97400	0
617	20250205	100300	49004900	97400	97400	97400	97400	0
618	20250205	100200	49004900	97400	97400	97400	97400	0
619	20250205	100100	49004900	97400	97400	97400	97400	0
620	20250205	100000	49004900	97400	97400	97400	97400	1
621	20250205	095900	48907500	97400	97400	97400	97400	0
622	20250205	095800	48907500	97400	97400	97400	97400	0
623	20250205	095700	48907500	97400	97400	97400	97400	0
624	20250205	095600	48907500	97400	97400	97400	97400	0
625	20250205	095500	48907500	97400	97400	97400	97400	0
626	20250205	095400	48907500	97400	97400	97400	97400	0
627	20250205	095300	48907500	97400	97400	97400	97400	0
628	20250205	095200	48907500	97400	97400	97400	97400	0
629	20250205	095100	48907500	97400	97400	97400	97400	0
630	20250205	095000	48907500	97400	97400	97400	97400	0
631	20250205	094900	48907500	97400	97400	97400	97400	0
632	20250205	094800	48907500	97400	97400	97400	97400	0
633	20250205	094700	48907500	97400	97400	97400	97400	6
634	20250205	094600	48323100	97400	97400	97400	97400	0
635	20250205	094500	48323100	97400	97200	97400	97200	11
636	20250205	094400	47253700	97400	97400	97400	97400	0
637	20250205	094300	47253700	97400	97400	97400	97400	0
638	20250205	094200	47253700	97400	97400	97400	97400	0
639	20250205	094100	47253700	97400	97400	97400	97400	0
640	20250205	094000	47253700	97400	97400	97400	97400	0
641	20250205	093900	47253700	97400	97400	97400	97400	0
642	20250205	093800	47253700	97400	97400	97400	97400	0
643	20250205	093700	47253700	97400	97400	97400	97400	1
644	20250205	093600	47156300	97400	97400	97400	97400	0
645	20250205	093500	47156300	97400	97400	97400	97400	0
646	20250205	093400	47156300	97400	97400	97400	97400	0
647	20250205	093300	47156300	97400	97400	97400	97400	0
648	20250205	093200	47156300	97400	97400	97400	97400	0
649	20250205	093100	47156300	97400	97400	97400	97400	1
650	20250205	093000	47058900	97000	97000	97000	97000	0
651	20250205	092900	47058900	97000	97000	97000	97000	0
652	20250205	092800	47058900	97000	96900	97500	96900	53
653	20250205	092700	41921200	96900	97200	97200	96900	416
654	20250205	092600	1555400	97500	97500	97500	97500	0
655	20250205	092500	1555400	97500	97500	97500	97500	1
656	20250205	092400	1457900	97500	97500	97500	97500	0
657	20250205	092300	1457900	97500	97500	97500	97500	0
658	20250205	092200	1457900	97500	97500	97500	97500	1
659	20250205	092100	1360400	97500	97500	97500	97500	0
660	20250205	092000	1360400	97500	97500	97500	97500	0
661	20250205	091900	1360400	97500	97500	97500	97500	0
662	20250205	091800	1360400	97500	97500	97500	97500	0
663	20250205	091700	1360400	97500	97500	97500	97500	0
664	20250205	091600	1360400	97500	97500	97500	97500	0
665	20250205	091500	1360400	97500	97500	97500	97500	0
666	20250205	091400	1360400	97500	97500	97500	97500	0
667	20250205	091300	1360400	97500	97500	97500	97500	0
668	20250205	091200	1360400	97500	97500	97500	97500	2
669	20250205	091100	1165400	97100	97100	97100	97100	0
670	20250205	091000	1165400	97100	97100	97100	97100	0
671	20250205	090900	1165400	97100	97100	97100	97100	0
672	20250205	090800	1165400	97100	97100	97100	97100	0
673	20250205	090700	1165400	97100	97100	97100	97100	0
674	20250205	090600	1165400	97100	97100	97100	97100	0
675	20250205	090500	1165400	97100	97100	97100	97100	10
676	20250205	090400	194400	97200	97200	97200	97200	0
677	20250205	090300	194400	97200	97200	97200	97200	0
678	20250205	090200	194400	97200	97200	97200	97200	0
679	20250205	090100	194400	97200	97200	97200	97200	0
680	20250205	090000	194400	97200	97200	97200	97200	2