KissMeData/068760/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194800	5039270400	53000	53000	53000	53000	6843
3	20250206	194700	5039270400	53000	53000	53000	53000	0
4	20250206	194600	5039270400	53000	53000	53000	53000	0
5	20250206	194500	5039270400	53000	53000	53000	53000	0
6	20250206	194400	5039270400	53000	53000	53000	53000	0
7	20250206	194300	5039270400	53000	53000	53000	53000	0
8	20250206	194200	5039270400	53000	53000	53000	53000	0
9	20250206	194100	5039270400	53000	53000	53000	53000	0
10	20250206	194000	5039270400	53000	53000	53000	53000	0
11	20250206	193900	5039270400	53000	53000	53000	53000	0
12	20250206	193800	5039270400	53000	53000	53000	53000	0
13	20250206	193700	5039270400	53000	53000	53000	53000	0
14	20250206	193600	5039270400	53000	53000	53000	53000	0
15	20250206	193500	5039270400	53000	53000	53000	53000	0
16	20250206	193400	5039270400	53000	53000	53000	53000	0
17	20250206	193300	5039270400	53000	53000	53000	53000	0
18	20250206	193200	5039270400	53000	53000	53000	53000	0
19	20250206	193100	5039270400	53000	53000	53000	53000	0
20	20250206	193000	5039270400	53000	53000	53000	53000	0
21	20250206	192900	5039270400	53000	53000	53000	53000	0
22	20250206	192800	5039270400	53000	53000	53000	53000	0
23	20250206	192700	5039270400	53000	53000	53000	53000	0
24	20250206	192600	5039270400	53000	53000	53000	53000	0
25	20250206	192500	5039270400	53000	53000	53000	53000	0
26	20250206	192400	5039270400	53000	53000	53000	53000	0
27	20250206	192300	5039270400	53000	53000	53000	53000	0
28	20250206	192200	5039270400	53000	53000	53000	53000	0
29	20250206	192100	5039270400	53000	53000	53000	53000	0
30	20250206	192000	5039270400	53000	53000	53000	53000	0
31	20250206	191900	5039270400	53000	53000	53000	53000	0
32	20250206	191800	5039270400	53000	53000	53000	53000	6843
33	20250206	191700	5039270400	53000	53000	53000	53000	0
34	20250206	191600	5039270400	53000	53000	53000	53000	0
35	20250206	191500	5039270400	53000	53000	53000	53000	0
36	20250206	191400	5039270400	53000	53000	53000	53000	0
37	20250206	191300	5039270400	53000	53000	53000	53000	0
38	20250206	191200	5039270400	53000	53000	53000	53000	0
39	20250206	191100	5039270400	53000	53000	53000	53000	0
40	20250206	191000	5039270400	53000	53000	53000	53000	0
41	20250206	190900	5039270400	53000	53000	53000	53000	0
42	20250206	190800	5039270400	53000	53000	53000	53000	0
43	20250206	190700	5039270400	53000	53000	53000	53000	0
44	20250206	190600	5039270400	53000	53000	53000	53000	0
45	20250206	190500	5039270400	53000	53000	53000	53000	0
46	20250206	190400	5039270400	53000	53000	53000	53000	0
47	20250206	190300	5039270400	53000	53000	53000	53000	0
48	20250206	190200	5039270400	53000	53000	53000	53000	0
49	20250206	190100	5039270400	53000	53000	53000	53000	0
50	20250206	190000	5039270400	53000	53000	53000	53000	0
51	20250206	185900	5039270400	53000	53000	53000	53000	0
52	20250206	185800	5039270400	53000	53000	53000	53000	0
53	20250206	185700	5039270400	53000	53000	53000	53000	0
54	20250206	185600	5039270400	53000	53000	53000	53000	0
55	20250206	185500	5039270400	53000	53000	53000	53000	0
56	20250206	185400	5039270400	53000	53000	53000	53000	0
57	20250206	185300	5039270400	53000	53000	53000	53000	0
58	20250206	185200	5039270400	53000	53000	53000	53000	0
59	20250206	185100	5039270400	53000	53000	53000	53000	0
60	20250206	185000	5039270400	53000	53000	53000	53000	0
61	20250206	184900	5039270400	53000	53000	53000	53000	0
62	20250206	184800	5039270400	53000	53000	53000	53000	6843
63	20250206	184700	5039270400	53000	53000	53000	53000	0
64	20250206	184600	5039270400	53000	53000	53000	53000	0
65	20250206	184500	5039270400	53000	53000	53000	53000	0
66	20250206	184400	5039270400	53000	53000	53000	53000	0
67	20250206	184300	5039270400	53000	53000	53000	53000	0
68	20250206	184200	5039270400	53000	53000	53000	53000	0
69	20250206	184100	5039270400	53000	53000	53000	53000	0
70	20250206	184000	5039270400	53000	53000	53000	53000	0
71	20250206	183900	5039270400	53000	53000	53000	53000	0
72	20250206	183800	5039270400	53000	53000	53000	53000	0
73	20250206	183700	5039270400	53000	53000	53000	53000	0
74	20250206	183600	5039270400	53000	53000	53000	53000	0
75	20250206	183500	5039270400	53000	53000	53000	53000	0
76	20250206	183400	5039270400	53000	53000	53000	53000	0
77	20250206	183300	5039270400	53000	53000	53000	53000	0
78	20250206	183200	5039270400	53000	53000	53000	53000	0
79	20250206	183100	5039270400	53000	53000	53000	53000	0
80	20250206	183000	5039270400	53000	53000	53000	53000	0
81	20250206	182900	5039270400	53000	53000	53000	53000	0
82	20250206	182800	5039270400	53000	53000	53000	53000	0
83	20250206	182700	5039270400	53000	53000	53000	53000	0
84	20250206	182600	5039270400	53000	53000	53000	53000	0
85	20250206	182500	5039270400	53000	53000	53000	53000	0
86	20250206	182400	5039270400	53000	53000	53000	53000	0
87	20250206	182300	5039270400	53000	53000	53000	53000	0
88	20250206	182200	5039270400	53000	53000	53000	53000	0
89	20250206	182100	5039270400	53000	53000	53000	53000	0
90	20250206	182000	5039270400	53000	53000	53000	53000	0
91	20250206	181900	5039270400	53000	53000	53000	53000	0
92	20250206	181800	5039270400	53000	53000	53000	53000	6843
93	20250206	181700	5039270400	53000	53000	53000	53000	0
94	20250206	181600	5039270400	53000	53000	53000	53000	0
95	20250206	181500	5039270400	53000	53000	53000	53000	0
96	20250206	181400	5039270400	53000	53000	53000	53000	0
97	20250206	181300	5039270400	53000	53000	53000	53000	0
98	20250206	181200	5039270400	53000	53000	53000	53000	0
99	20250206	181100	5039270400	53000	53000	53000	53000	0
100	20250206	181000	5039270400	53000	53000	53000	53000	0
101	20250206	180900	5039270400	53000	53000	53000	53000	0
102	20250206	180800	5039270400	53000	53000	53000	53000	0
103	20250206	180700	5039270400	53000	53000	53000	53000	0
104	20250206	180600	5039270400	53000	53000	53000	53000	0
105	20250206	180500	5039270400	53000	53000	53000	53000	0
106	20250206	180400	5039270400	53000	53000	53000	53000	0
107	20250206	180300	5039270400	53000	53000	53000	53000	0
108	20250206	180200	5039270400	53000	53000	53000	53000	0
109	20250206	180100	5039270400	53000	53000	53000	53000	0
110	20250206	180000	5039270400	53000	53000	53000	53000	0
111	20250206	175900	5039270400	53000	53000	53000	53000	0
112	20250206	175800	5039270400	53000	53000	53000	53000	0
113	20250206	175700	5039270400	53000	53000	53000	53000	0
114	20250206	175600	5039270400	53000	53000	53000	53000	0
115	20250206	175500	5039270400	53000	53000	53000	53000	0
116	20250206	175400	5039270400	53000	53000	53000	53000	0
117	20250206	175300	5039270400	53000	53000	53000	53000	0
118	20250206	175200	5039270400	53000	53000	53000	53000	0
119	20250206	175100	5039270400	53000	53000	53000	53000	0
120	20250206	175000	5039270400	53000	53000	53000	53000	0
121	20250206	174900	5039270400	53000	53000	53000	53000	0
122	20250206	174800	5039270400	53000	53000	53000	53000	6843
123	20250206	174700	5039270400	53000	53000	53000	53000	0
124	20250206	174600	5039270400	53000	53000	53000	53000	0
125	20250206	174500	5039270400	53000	53000	53000	53000	0
126	20250206	174400	5039270400	53000	53000	53000	53000	0
127	20250206	174300	5039270400	53000	53000	53000	53000	0
128	20250206	174200	5039270400	53000	53000	53000	53000	0
129	20250206	174100	5039270400	53000	53000	53000	53000	0
130	20250206	174000	5039270400	53000	53000	53000	53000	0
131	20250206	173900	5039270400	53000	53000	53000	53000	0
132	20250206	173800	5039270400	53000	53000	53000	53000	0
133	20250206	173700	5039270400	53000	53000	53000	53000	0
134	20250206	173600	5039270400	53000	53000	53000	53000	0
135	20250206	173500	5039270400	53000	53000	53000	53000	0
136	20250206	173400	5039270400	53000	53000	53000	53000	0
137	20250206	173300	5039270400	53000	53000	53000	53000	0
138	20250206	173200	5039270400	53000	53000	53000	53000	0
139	20250206	173100	5039270400	53000	53000	53000	53000	0
140	20250206	173000	5039270400	53000	53000	53000	53000	0
141	20250206	172900	5039270400	53000	53000	53000	53000	0
142	20250206	172800	5039270400	53000	53000	53000	53000	0
143	20250206	172700	5039270400	53000	53000	53000	53000	0
144	20250206	172600	5039270400	53000	53000	53000	53000	0
145	20250206	172500	5039270400	53000	53000	53000	53000	0
146	20250206	172400	5039270400	53000	53000	53000	53000	0
147	20250206	172300	5039270400	53000	53000	53000	53000	0
148	20250206	172200	5039270400	53000	53000	53000	53000	0
149	20250206	172100	5039270400	53000	53000	53000	53000	0
150	20250206	172000	5039270400	53000	53000	53000	53000	0
151	20250206	171900	5039270400	53000	53000	53000	53000	0
152	20250206	171800	5039270400	53000	53000	53000	53000	6843
153	20250206	171700	5039270400	53000	53000	53000	53000	0
154	20250206	171600	5039270400	53000	53000	53000	53000	0
155	20250206	171500	5039270400	53000	53000	53000	53000	0
156	20250206	171400	5039270400	53000	53000	53000	53000	0
157	20250206	171300	5039270400	53000	53000	53000	53000	0
158	20250206	171200	5039270400	53000	53000	53000	53000	0
159	20250206	171100	5039270400	53000	53000	53000	53000	0
160	20250206	171000	5039270400	53000	53000	53000	53000	0
161	20250206	170900	5039270400	53000	53000	53000	53000	0
162	20250206	170800	5039270400	53000	53000	53000	53000	0
163	20250206	170700	5039270400	53000	53000	53000	53000	0
164	20250206	170600	5039270400	53000	53000	53000	53000	0
165	20250206	170500	5039270400	53000	53000	53000	53000	0
166	20250206	170400	5039270400	53000	53000	53000	53000	0
167	20250206	170300	5039270400	53000	53000	53000	53000	0
168	20250206	170200	5039270400	53000	53000	53000	53000	0
169	20250206	170100	5039270400	53000	53000	53000	53000	0
170	20250206	170000	5039270400	53000	53000	53000	53000	0
171	20250206	165900	5039270400	53000	53000	53000	53000	0
172	20250206	165800	5039270400	53000	53000	53000	53000	0
173	20250206	165700	5039270400	53000	53000	53000	53000	0
174	20250206	165600	5039270400	53000	53000	53000	53000	0
175	20250206	165500	5039270400	53000	53000	53000	53000	0
176	20250206	165400	5039270400	53000	53000	53000	53000	0
177	20250206	165300	5039270400	53000	53000	53000	53000	0
178	20250206	165200	5039270400	53000	53000	53000	53000	0
179	20250206	165100	5039270400	53000	53000	53000	53000	0
180	20250206	165000	5039270400	53000	53000	53000	53000	0
181	20250206	164900	5039270400	53000	53000	53000	53000	0
182	20250206	164800	5039270400	53000	53000	53000	53000	6843
183	20250206	164700	5039270400	53000	53000	53000	53000	0
184	20250206	164600	5039270400	53000	53000	53000	53000	0
185	20250206	164500	5039270400	53000	53000	53000	53000	0
186	20250206	164400	5039270400	53000	53000	53000	53000	0
187	20250206	164300	5039270400	53000	53000	53000	53000	0
188	20250206	164200	5039270400	53000	53000	53000	53000	0
189	20250206	164100	5039270400	53000	53000	53000	53000	0
190	20250206	164000	5039270400	53000	53000	53000	53000	0
191	20250206	163900	5039270400	53000	53000	53000	53000	0
192	20250206	163800	5039270400	53000	53000	53000	53000	0
193	20250206	163700	5039270400	53000	53000	53000	53000	0
194	20250206	163600	5039270400	53000	53000	53000	53000	0
195	20250206	163500	5039270400	53000	53000	53000	53000	0
196	20250206	163400	5039270400	53000	53000	53000	53000	0
197	20250206	163300	5039270400	53000	53000	53000	53000	0
198	20250206	163200	5039270400	53000	53000	53000	53000	0
199	20250206	163100	5039270400	53000	53000	53000	53000	0
200	20250206	163000	5039270400	53000	53000	53000	53000	0
201	20250206	162900	5039270400	53000	53000	53000	53000	0
202	20250206	162800	5039270400	53000	53000	53000	53000	0
203	20250206	162700	5039270400	53000	53000	53000	53000	0
204	20250206	162600	5039270400	53000	53000	53000	53000	0
205	20250206	162500	5039270400	53000	53000	53000	53000	0
206	20250206	162400	5039270400	53000	53000	53000	53000	0
207	20250206	162300	5039270400	53000	53000	53000	53000	0
208	20250206	162200	5039270400	53000	53000	53000	53000	0
209	20250206	162100	5039270400	53000	53000	53000	53000	0
210	20250206	162000	5039270400	53000	53000	53000	53000	0
211	20250206	161900	5039270400	53000	53000	53000	53000	0
212	20250206	161800	5039270400	53000	53000	53000	53000	6843
213	20250206	161700	5039270400	53000	53000	53000	53000	0
214	20250206	161600	5039270400	53000	53000	53000	53000	0
215	20250206	161500	5039270400	53000	53000	53000	53000	0
216	20250206	161400	5039270400	53000	53000	53000	53000	0
217	20250206	161300	5039270400	53000	53000	53000	53000	0
218	20250206	161200	5039270400	53000	53000	53000	53000	0
219	20250206	161100	5039270400	53000	53000	53000	53000	0
220	20250206	161000	5039270400	53000	53000	53000	53000	0
221	20250206	160900	5039270400	53000	53000	53000	53000	0
222	20250206	160800	5039270400	53000	53000	53000	53000	0
223	20250206	160700	5039270400	53000	53000	53000	53000	0
224	20250206	160600	5039270400	53000	53000	53000	53000	0
225	20250206	160500	5039270400	53000	53000	53000	53000	0
226	20250206	160400	5039270400	53000	53000	53000	53000	0
227	20250206	160300	5039270400	53000	53000	53000	53000	0
228	20250206	160200	5039270400	53000	53000	53000	53000	0
229	20250206	160100	5039270400	53000	53000	53000	53000	0
230	20250206	160000	5039270400	53000	53000	53000	53000	0
231	20250206	155900	5039270400	53000	53000	53000	53000	0
232	20250206	155800	5039270400	53000	53000	53000	53000	0
233	20250206	155700	5039270400	53000	53000	53000	53000	0
234	20250206	155600	5039270400	53000	53000	53000	53000	0
235	20250206	155500	5039270400	53000	53000	53000	53000	0
236	20250206	155400	5039270400	53000	53000	53000	53000	0
237	20250206	155300	5039270400	53000	53000	53000	53000	0
238	20250206	155200	5039270400	53000	53000	53000	53000	0
239	20250206	155100	5039270400	53000	53000	53000	53000	0
240	20250206	155000	5039270400	53000	53000	53000	53000	0
241	20250206	154900	5039270400	53000	53000	53000	53000	0
242	20250206	154800	5039270400	53000	53000	53000	53000	6843
243	20250206	154700	5039270400	53000	53000	53000	53000	0
244	20250206	154600	5039270400	53000	53000	53000	53000	0
245	20250206	154500	5039270400	53000	53000	53000	53000	0
246	20250206	154400	5039270400	53000	53000	53000	53000	0
247	20250206	154300	5039270400	53000	53000	53000	53000	0
248	20250206	154200	5039270400	53000	53000	53000	53000	0
249	20250206	154100	5039270400	53000	53000	53000	53000	0
250	20250206	154000	5039270400	53000	53000	53000	53000	0
251	20250206	153900	5039270400	53000	53000	53000	53000	0
252	20250206	153800	5039270400	53000	53000	53000	53000	0
253	20250206	153700	5039270400	53000	53000	53000	53000	0
254	20250206	153600	5039270400	53000	53000	53000	53000	0
255	20250206	153500	5039270400	53000	53000	53000	53000	0
256	20250206	153400	5039270400	53000	53000	53000	53000	0
257	20250206	153300	5039270400	53000	53000	53000	53000	0
258	20250206	153200	5039270400	53000	53000	53000	53000	0
259	20250206	153100	5039270400	53000	53000	53000	53000	0
260	20250206	153000	5039270400	53000	53000	53000	53000	6843
261	20250206	152900	4676591400	52800	52800	52800	52800	0
262	20250206	152800	4676591400	52800	52800	52800	52800	0
263	20250206	152700	4676591400	52800	52800	52800	52800	0
264	20250206	152600	4676591400	52800	52800	52800	52800	0
265	20250206	152500	4676591400	52800	52800	52800	52800	0
266	20250206	152400	4676591400	52800	52800	52800	52800	0
267	20250206	152300	4676591400	52800	52800	52800	52800	0
268	20250206	152200	4676591400	52800	52800	52800	52800	0
269	20250206	152100	4676591400	52800	52800	52800	52800	0
270	20250206	152000	4676591400	52800	52800	52800	52800	0
271	20250206	151900	4676591400	52800	52900	52900	52800	464
272	20250206	151800	4652083000	52900	52900	52900	52900	52
273	20250206	151700	4649332200	52900	52800	52900	52800	107
274	20250206	151600	4643681100	52800	52800	52900	52800	1074
275	20250206	151500	4586970300	52900	52800	52900	52800	783
276	20250206	151400	4545615600	52900	52800	52900	52800	477
277	20250206	151300	4520422000	52800	52900	52900	52800	107
278	20250206	151200	4514769400	52900	52900	52900	52800	144
279	20250206	151100	4507157200	52800	52900	52900	52800	14
280	20250206	151000	4506417500	52900	52800	52900	52800	244
281	20250206	150900	4493530100	52800	52800	52800	52800	60
282	20250206	150800	4490362100	52900	52900	52900	52800	183
283	20250206	150700	4480693000	52800	52900	52900	52800	41
284	20250206	150600	4478525100	52900	52900	52900	52800	64
285	20250206	150500	4475144800	52800	52800	52800	52800	0
286	20250206	150400	4475144800	52800	52800	52800	52800	1
287	20250206	150300	4475092000	52900	52800	52900	52800	202
288	20250206	150200	4464406400	52800	52800	52800	52800	11
289	20250206	150100	4463825600	52800	52800	52800	52800	13
290	20250206	150000	4463139200	52900	52800	52900	52800	26
291	20250206	145900	4461764000	52800	52800	52800	52800	1
292	20250206	145800	4461711200	52900	52900	52900	52900	1
293	20250206	145700	4461658300	52800	52800	52800	52800	843
294	20250206	145600	4417147900	52700	52800	52800	52700	549
295	20250206	145500	4388184600	52700	52700	52700	52700	249
296	20250206	145400	4375062300	52700	52800	52800	52700	181
297	20250206	145300	4365508300	52800	52800	52800	52800	164
298	20250206	145200	4356849100	52800	52800	52800	52800	81
299	20250206	145100	4352572300	52900	52800	52900	52800	231
300	20250206	145000	4340368200	52800	52800	52800	52800	100
301	20250206	144900	4335088200	52800	52900	52900	52800	42
302	20250206	144800	4332866600	52900	52900	52900	52900	21
303	20250206	144700	4331755700	52800	52800	52900	52800	181
304	20250206	144600	4322198600	52900	52900	52900	52900	18
305	20250206	144500	4321246400	52800	52800	52900	52800	113
306	20250206	144400	4315279900	52800	52800	52800	52800	132
307	20250206	144300	4308310300	52800	52700	52800	52700	288
308	20250206	144200	4293104900	52800	52700	52800	52700	117
309	20250206	144100	4286930300	52700	52700	52800	52700	207
310	20250206	144000	4276010800	52800	52800	52800	52800	13
311	20250206	143900	4275324400	52800	52800	52800	52800	5
312	20250206	143800	4275060400	52800	52800	52800	52800	176
313	20250206	143700	4265767600	52800	52800	52800	52800	23
314	20250206	143600	4264553200	52700	52700	52700	52700	203
315	20250206	143500	4253855100	52700	52700	52700	52700	7
316	20250206	143400	4253486200	52700	52700	52700	52700	92
317	20250206	143300	4248637800	52700	52800	52800	52700	26
318	20250206	143200	4247267200	52700	52700	52700	52700	424
319	20250206	143100	4224922400	52700	52700	52700	52700	10
320	20250206	143000	4224395400	52700	52800	52800	52700	105
321	20250206	142900	4218853400	52800	52600	52800	52600	2320
322	20250206	142800	4096544900	52600	52600	52700	52600	29
323	20250206	142700	4095019200	52600	52600	52600	52600	2
324	20250206	142600	4094914000	52600	52600	52600	52600	21
325	20250206	142500	4093809400	52600	52600	52600	52600	152
326	20250206	142400	4085814200	52600	52600	52600	52600	6
327	20250206	142300	4085498600	52600	52600	52600	52600	4
328	20250206	142200	4085288200	52600	52600	52700	52600	231
329	20250206	142100	4073117600	52600	52600	52600	52600	23
330	20250206	142000	4071907800	52600	52600	52600	52500	308
331	20250206	141900	4055718500	52600	52600	52600	52500	793
332	20250206	141800	4014008100	52600	52500	52600	52500	394
333	20250206	141700	3993285800	52500	52600	52600	52500	170
334	20250206	141600	3984344100	52600	52600	52600	52600	24
335	20250206	141500	3983081700	52600	52600	52600	52500	273
336	20250206	141400	3968729400	52600	52600	52600	52600	537
337	20250206	141300	3940483200	52500	52600	52600	52500	237
338	20250206	141200	3928017100	52500	52600	52600	52500	950
339	20250206	141100	3878049400	52700	52600	52700	52600	122
340	20250206	141000	3871631100	52600	52700	52700	52600	36
341	20250206	140900	3869735300	52600	52600	52600	52600	59
342	20250206	140800	3866631900	52600	52600	52600	52600	83
343	20250206	140700	3862266100	52600	52600	52600	52600	490
344	20250206	140600	3836492100	52600	52500	52600	52500	153
345	20250206	140500	3828444500	52600	52600	52600	52500	57
346	20250206	140400	3825450200	52600	52600	52700	52500	978
347	20250206	140300	3774009900	52600	52600	52600	52600	1233
348	20250206	140200	3709154100	52600	52600	52600	52600	0
349	20250206	140100	3709154100	52600	52600	52600	52600	5
350	20250206	140000	3708891100	52600	52600	52600	52600	4
351	20250206	135900	3708680700	52700	52700	52700	52700	164
352	20250206	135800	3700037900	52700	52700	52700	52700	1
353	20250206	135700	3699985200	52700	52600	52700	52600	162
354	20250206	135600	3691463700	52600	52700	52700	52600	64
355	20250206	135500	3688096900	52700	52700	52700	52600	16
356	20250206	135400	3687254700	52600	52600	52600	52600	2
357	20250206	135300	3687149500	52700	52700	52700	52700	10
358	20250206	135200	3686622500	52700	52700	52700	52700	2
359	20250206	135100	3686517100	52700	52600	52700	52600	373
360	20250206	135000	3666860900	52600	52700	52700	52600	7
361	20250206	134900	3666492500	52700	52700	52700	52700	30
362	20250206	134800	3664911500	52700	52700	52700	52700	3
363	20250206	134700	3664753400	52700	52700	52700	52600	52
364	20250206	134600	3662013100	52600	52700	52700	52600	12
365	20250206	134500	3661380900	52600	52700	52700	52600	632
366	20250206	134400	3628122000	52700	52700	52800	52700	403
367	20250206	134300	3606877500	52700	52700	52700	52600	125
368	20250206	134200	3600300000	52700	52700	52700	52700	26
369	20250206	134100	3598929800	52700	52700	52700	52700	8
370	20250206	134000	3598508200	52700	52700	52700	52600	134
371	20250206	133900	3591446500	52700	52700	52800	52700	119
372	20250206	133800	3585171900	52700	52600	52700	52600	549
373	20250206	133700	3556241700	52700	52700	52700	52600	229
374	20250206	133600	3544182000	52600	52700	52700	52600	1229
375	20250206	133500	3479416800	52800	52800	52800	52800	18
376	20250206	133400	3478466400	52800	52800	52800	52700	35
377	20250206	133300	3476620400	52800	52800	52800	52800	1
378	20250206	133200	3476567600	52800	52800	52800	52800	8
379	20250206	133100	3476145200	52800	52800	52800	52800	18
380	20250206	133000	3475194800	52800	52800	52800	52800	127
381	20250206	132900	3468489200	52700	52700	52700	52700	50
382	20250206	132800	3465854200	52700	52800	52800	52700	41
383	20250206	132700	3463690300	52800	52800	52800	52800	7
384	20250206	132600	3463320700	52700	52700	52700	52700	62
385	20250206	132500	3460053300	52700	52800	52800	52700	150
386	20250206	132400	3452137300	52800	52800	52800	52800	7
387	20250206	132300	3451767700	52800	52800	52800	52800	108
388	20250206	132200	3446065300	52700	52700	52700	52700	58
389	20250206	132100	3443008700	52800	52800	52800	52800	8
390	20250206	132000	3442586300	52800	52800	52800	52800	7
391	20250206	131900	3442216700	52700	52800	52800	52700	469
392	20250206	131800	3417499600	52700	52700	52700	52700	13
393	20250206	131700	3416814500	52700	52700	52800	52700	11
394	20250206	131600	3416234100	52700	52800	52800	52700	71
395	20250206	131500	3412491600	52700	52800	52800	52700	39
396	20250206	131400	3410433500	52800	52800	52800	52700	13
397	20250206	131300	3409747300	52800	52800	52800	52800	107
398	20250206	131200	3404097700	52800	52800	52800	52800	30
399	20250206	131100	3402513700	52700	52800	52800	52700	1257
400	20250206	131000	3336170300	52800	52700	52800	52700	25
401	20250206	130900	3334852100	52700	52800	52800	52700	9
402	20250206	130800	3334377000	52800	52800	52800	52700	151
403	20250206	130700	3326414200	52900	52800	52900	52800	33
404	20250206	130600	3324671000	52800	52900	52900	52800	156
405	20250206	130500	3316433500	52700	52900	52900	52700	41
406	20250206	130400	3314271100	52800	52800	52800	52800	664
407	20250206	130300	3279211900	52800	52800	52800	52800	9
408	20250206	130200	3278736700	52800	52800	52800	52800	8
409	20250206	130100	3278314300	52700	52800	52800	52700	63
410	20250206	130000	3274993500	52800	52800	52800	52800	1
411	20250206	125900	3274940700	52800	52800	52800	52800	8
412	20250206	125800	3274518300	52700	52800	52800	52700	9
413	20250206	125700	3274043200	52700	52800	52800	52700	320
414	20250206	125600	3257176100	52800	52800	52800	52800	7
415	20250206	125500	3256806500	52700	52800	52800	52700	173
416	20250206	125400	3247688500	52800	52800	52800	52800	116
417	20250206	125300	3241563700	52800	52800	52800	52800	0
418	20250206	125200	3241563700	52800	52800	52800	52800	8
419	20250206	125100	3241141300	52700	52700	52800	52700	193
420	20250206	125000	3230969400	52700	52700	52700	52700	185
421	20250206	124900	3221219900	52800	52700	52800	52700	35
422	20250206	124800	3219374700	52800	52700	52800	52700	30
423	20250206	124700	3217792900	52700	52700	52800	52700	1113
424	20250206	124600	3159137000	52800	52800	52800	52800	1
425	20250206	124500	3159084200	52800	52800	52800	52700	29
426	20250206	124400	3157554800	52800	52800	52800	52800	8
427	20250206	124300	3157132400	52800	52800	52800	52800	7
428	20250206	124200	3156762800	52800	52800	52800	52800	1
429	20250206	124100	3156710000	52800	52800	52800	52800	320
430	20250206	124000	3139814000	52900	52900	52900	52900	27
431	20250206	123900	3138385700	52900	52900	52900	52900	1
432	20250206	123800	3138332800	52900	52900	52900	52900	8
433	20250206	123700	3137909600	52900	52900	52900	52900	8
434	20250206	123600	3137486400	52900	52900	52900	52900	7
435	20250206	123500	3137116100	52800	52800	52800	52800	20
436	20250206	123400	3136060100	52900	52900	52900	52900	38
437	20250206	123300	3134049900	52800	52900	52900	52800	56
438	20250206	123200	3131092400	52800	52800	52800	52800	28
439	20250206	123100	3129614000	52900	52900	52900	52900	60
440	20250206	123000	3126440000	52900	52900	52900	52900	17
441	20250206	122900	3125540700	52900	52900	52900	52900	9
442	20250206	122800	3125064600	52800	52800	52800	52800	113
443	20250206	122700	3119098200	52900	52800	52900	52800	194
444	20250206	122600	3108852300	52800	52800	52800	52800	57
445	20250206	122500	3105842700	52800	52800	52800	52800	8
446	20250206	122400	3105420300	52800	52800	52800	52800	20
447	20250206	122300	3104364300	52700	52800	52800	52700	29
448	20250206	122200	3102835200	52800	52800	52800	52800	16
449	20250206	122100	3101990400	52800	52800	52800	52800	1
450	20250206	122000	3101937600	52800	52800	52800	52700	15
451	20250206	121900	3101145700	52800	52800	52800	52700	44
452	20250206	121800	3098823000	52800	52800	52800	52700	523
453	20250206	121700	3071210100	52700	52700	52700	52700	78
454	20250206	121600	3067099500	52700	52700	52700	52700	69
455	20250206	121500	3063463200	52700	52700	52700	52700	154
456	20250206	121400	3055347400	52700	52700	52700	52700	29
457	20250206	121300	3053819100	52700	52700	52700	52700	484
458	20250206	121200	3028312300	52700	52700	52800	52600	778
459	20250206	121100	2987312700	52800	52800	52800	52800	12
460	20250206	121000	2986679100	52800	52800	52800	52800	2
461	20250206	120900	2986573500	52800	52800	52800	52800	7
462	20250206	120800	2986203900	52800	52800	52800	52800	21
463	20250206	120700	2985095100	52800	52800	52800	52800	16
464	20250206	120600	2984250300	52800	52800	52800	52800	29
465	20250206	120500	2982719100	52800	52800	52800	52800	7
466	20250206	120400	2982349500	52700	52700	52800	52700	25
467	20250206	120300	2981031200	52700	52800	52800	52700	21
468	20250206	120200	2979924400	52800	52700	52800	52700	9
469	20250206	120100	2979449400	52800	52800	52800	52800	8
470	20250206	120000	2979027000	52700	52800	52800	52700	43
471	20250206	115900	2976760200	52800	52800	52800	52800	2
472	20250206	115800	2976654600	52800	52800	52800	52700	39
473	20250206	115700	2974598300	52700	52800	52800	52700	158
474	20250206	115600	2966270900	52700	52800	52800	52700	10
475	20250206	115500	2965743200	52800	52800	52800	52800	0
476	20250206	115400	2965743200	52800	52700	52800	52700	78
477	20250206	115300	2961626800	52700	52800	52800	52700	103
478	20250206	115200	2956196400	52800	52800	52800	52800	0
479	20250206	115100	2956196400	52800	52800	52800	52800	10
480	20250206	115000	2955668400	52800	52700	52800	52700	71
481	20250206	114900	2951925900	52700	52700	52800	52700	76
482	20250206	114800	2947918100	52700	52800	52800	52700	31
483	20250206	114700	2946284300	52800	52800	52800	52800	8
484	20250206	114600	2945861900	52800	52700	52800	52700	17
485	20250206	114500	2944965300	52800	52800	52800	52800	101
486	20250206	114400	2939632500	52800	52700	52800	52700	17
487	20250206	114300	2938735800	52700	52700	52800	52700	59
488	20250206	114200	2935625700	52800	52800	52800	52800	7
489	20250206	114100	2935256100	52700	52700	52700	52700	86
490	20250206	114000	2930723900	52700	52800	52800	52700	166
491	20250206	113900	2921974500	52900	52900	52900	52900	7
492	20250206	113800	2921604200	52900	52900	52900	52900	8
493	20250206	113700	2921181000	52800	52800	52800	52800	257
494	20250206	113600	2907611400	52800	52800	52800	52800	48
495	20250206	113500	2905077000	52800	52800	52800	52800	40
496	20250206	113400	2902965000	52800	52800	52800	52800	78
497	20250206	113300	2898846600	52900	52800	52900	52800	20
498	20250206	113200	2897789800	52800	52900	52900	52800	30
499	20250206	113100	2896205100	52700	52900	52900	52700	11
500	20250206	113000	2895623800	52900	52900	52900	52900	0
501	20250206	112900	2895623800	52900	52800	52900	52800	43
502	20250206	112800	2893351700	52900	52800	52900	52700	298
503	20250206	112700	2877617200	52800	52800	52800	52800	3
504	20250206	112600	2877458800	52800	52800	52800	52800	12
505	20250206	112500	2876825200	52800	52700	52800	52700	28
506	20250206	112400	2875348900	52700	52800	52800	52700	299
507	20250206	112300	2859584800	52800	52700	52800	52600	2077
508	20250206	112200	2750310800	52800	52800	52900	52800	29
509	20250206	112100	2748778900	52800	52800	52900	52800	1306
510	20250206	112000	2679821300	52800	52800	52800	52700	210
511	20250206	111900	2668748400	52700	52700	52700	52700	124
512	20250206	111800	2662213600	52700	52800	52800	52700	1227
513	20250206	111700	2597499500	52800	52900	52900	52800	111
514	20250206	111600	2591631000	52900	52900	52900	52900	1
515	20250206	111500	2591578100	52900	52900	52900	52900	832
516	20250206	111400	2547565300	52900	52800	52900	52800	158
517	20250206	111300	2539222100	52800	52900	52900	52800	76
518	20250206	111200	2535208500	52800	52800	52800	52800	100
519	20250206	111100	2529928500	52900	52800	52900	52800	60
520	20250206	111000	2526755400	52800	52900	53000	52800	46
521	20250206	110900	2524321900	52900	52900	52900	52900	134
522	20250206	110800	2517233300	52800	52900	52900	52800	583
523	20250206	110700	2486401300	53000	53000	53000	52900	53
524	20250206	110600	2483595000	53000	53000	53100	53000	24
525	20250206	110500	2482322300	53100	53100	53100	53000	27
526	20250206	110400	2480890900	53100	53000	53100	53000	749
527	20250206	110300	2441178400	53000	53100	53100	53000	34
528	20250206	110200	2439375600	53100	53100	53100	53100	21
529	20250206	110100	2438260500	53100	53000	53100	53000	40
530	20250206	110000	2436140400	53000	52900	53000	52900	88
531	20250206	105900	2431476500	53000	53000	53000	53000	10
532	20250206	105800	2430946500	53000	53100	53100	53000	22
533	20250206	105700	2429778700	53100	53000	53100	53000	93
534	20250206	105600	2424848900	53000	53000	53000	53000	9
535	20250206	105500	2424371900	52900	52900	53100	52900	127
536	20250206	105400	2417644900	53000	53000	53000	53000	9
537	20250206	105300	2417167900	53000	53000	53000	53000	217
538	20250206	105200	2405666900	53000	53000	53000	53000	348
539	20250206	105100	2387222900	53000	53000	53000	53000	22
540	20250206	105000	2386056900	53000	53000	53000	53000	0
541	20250206	104900	2386056900	53000	53000	53000	53000	26
542	20250206	104800	2384678900	53000	53000	53000	53000	7
543	20250206	104700	2384307900	52900	52900	52900	52800	55
544	20250206	104600	2381399200	52900	52900	53000	52900	797
545	20250206	104500	2339161300	52900	52900	52900	52900	537
546	20250206	104400	2310754000	52800	52800	52800	52800	140
547	20250206	104300	2303362000	52700	52700	52700	52700	165
548	20250206	104200	2294666500	52700	52700	52800	52700	54
549	20250206	104100	2291820000	52700	52700	52800	52700	96
550	20250206	104000	2286757800	52700	52700	52800	52700	100
551	20250206	103900	2281486100	52800	52700	52800	52700	101
552	20250206	103800	2276159800	52700	52700	52800	52700	365
553	20250206	103700	2256923200	52700	52800	52800	52700	119
554	20250206	103600	2250640500	52700	52700	52700	52700	100
555	20250206	103500	2245370500	52700	52700	52700	52700	244
556	20250206	103400	2232511700	52800	52800	52800	52800	1
557	20250206	103300	2232458900	52800	52800	52800	52700	388
558	20250206	103200	2211972600	52800	52800	52800	52800	2
559	20250206	103100	2211867000	52800	52800	52800	52800	49
560	20250206	103000	2209279800	52800	52800	52800	52800	39
561	20250206	102900	2207220600	52900	52800	52900	52800	100
562	20250206	102800	2201940500	52700	52700	52700	52700	219
563	20250206	102700	2190399200	52700	52800	52800	52700	213
564	20250206	102600	2179174000	52800	52800	52800	52800	62
565	20250206	102500	2175900400	52800	52800	52800	52800	33
566	20250206	102400	2174158000	52800	52800	52800	52800	1
567	20250206	102300	2174105200	52700	52700	52800	52700	1879
568	20250206	102200	2075080300	52700	52600	52700	52600	964
569	20250206	102100	2024372900	52600	52700	52700	52500	442
570	20250206	102000	2001127600	52700	52700	52700	52700	39
571	20250206	101900	1999072300	52700	52700	52700	52700	101
572	20250206	101800	1993749600	52600	52600	52600	52600	8
573	20250206	101700	1993328800	52600	52600	52700	52600	175
574	20250206	101600	1984123300	52600	52600	52600	52600	82
575	20250206	101500	1979810100	52600	52700	52700	52600	67
576	20250206	101400	1976285800	52700	52600	52700	52600	212
577	20250206	101300	1965134200	52600	52700	52700	52500	3457
578	20250206	101200	1783163100	52700	52900	52900	52700	107
579	20250206	101100	1777515900	52800	52800	52800	52800	3
580	20250206	101000	1777357500	52800	52800	52900	52800	59
581	20250206	100900	1774242100	52800	52900	52900	52800	112
582	20250206	100800	1768328200	52900	52800	52900	52800	111
583	20250206	100700	1762466800	52900	52800	52900	52700	471
584	20250206	100600	1737599200	52800	52800	52800	52800	756
585	20250206	100500	1697682400	52800	52800	52800	52800	689
586	20250206	100400	1661303200	52900	52900	52900	52900	9
587	20250206	100300	1660827100	52900	52800	52900	52800	422
588	20250206	100200	1638542500	52900	52800	52900	52800	19
589	20250206	100100	1637537600	52800	52900	52900	52800	413
590	20250206	100000	1615720800	52900	52900	53000	52900	50
591	20250206	095900	1613075700	52900	52900	52900	52900	0
592	20250206	095800	1613075700	52900	52900	53000	52900	106
593	20250206	095700	1607468000	52900	52900	52900	52900	50
594	20250206	095600	1604823000	52900	52900	52900	52900	28
595	20250206	095500	1603341800	52900	52900	52900	52900	2
596	20250206	095400	1603236000	52900	52900	52900	52900	49
597	20250206	095300	1600643900	52800	52900	52900	52800	40
598	20250206	095200	1598528400	53200	52800	53200	52800	1754
599	20250206	095100	1505752400	52800	52800	52800	52800	9
600	20250206	095000	1505277200	52900	52800	52900	52800	112
601	20250206	094900	1499362800	52800	52800	52800	52800	7
602	20250206	094800	1498993200	52900	52800	52900	52800	1522
603	20250206	094700	1418606600	52800	52900	52900	52800	17
604	20250206	094600	1417708300	52900	52900	52900	52900	123
605	20250206	094500	1411201600	52900	52900	52900	52900	24
606	20250206	094400	1409932000	52900	52900	53000	52900	429
607	20250206	094300	1387237400	52900	52800	53000	52800	395
608	20250206	094200	1366346200	52900	52900	52900	52900	13
609	20250206	094100	1365658500	52900	52900	52900	52900	32
610	20250206	094000	1363965700	52800	52900	52900	52800	236
611	20250206	093900	1351498800	52900	52800	52900	52800	22
612	20250206	093800	1350337000	52900	52900	53000	52900	118
613	20250206	093700	1344086800	53000	52900	53000	52900	20
614	20250206	093600	1343027000	52900	52900	52900	52900	177
615	20250206	093500	1333663700	52900	53000	53000	52800	1158
616	20250206	093400	1272408400	53000	53000	53000	53000	9
617	20250206	093300	1271931400	53000	53000	53100	53000	192
618	20250206	093200	1261749600	53000	53100	53100	53000	977
619	20250206	093100	1209917500	53100	53200	53300	53100	1287
620	20250206	093000	1141454700	53200	53100	53200	53100	97
621	20250206	092900	1136303300	53100	53000	53100	53000	267
622	20250206	092800	1122132300	53000	53100	53100	53000	105
623	20250206	092700	1116557200	53100	53000	53200	53000	552
624	20250206	092600	1087294200	53100	53000	53100	53000	271
625	20250206	092500	1072904300	53100	53100	53100	53100	883
626	20250206	092400	1026017000	53100	53100	53100	53000	854
627	20250206	092300	980675900	53100	53000	53100	53000	559
628	20250206	092200	950998800	53100	53000	53100	53000	451
629	20250206	092100	927053200	53100	53100	53100	53000	487
630	20250206	092000	901221900	53100	53000	53100	53000	426
631	20250206	091900	878603700	53000	53000	53000	53000	654
632	20250206	091800	843941700	53000	53200	53200	53000	238
633	20250206	091700	831299600	53100	53300	53300	53100	149
634	20250206	091600	823386000	53100	53200	53300	53100	901
635	20250206	091500	775489200	53300	53200	53300	53100	444
636	20250206	091400	751882500	53200	53200	53300	53000	4602
637	20250206	091300	507825800	53200	53100	53200	53000	1536
638	20250206	091200	426252900	53100	53100	53200	53000	329
639	20250206	091100	408793900	53100	53300	53300	53100	514
640	20250206	091000	381441400	53300	52900	53300	52900	2006
641	20250206	090900	275046300	52800	52900	52900	52800	373
642	20250206	090800	255329700	52900	52900	53000	52900	438
643	20250206	090700	232159400	53000	53100	53100	52800	196
644	20250206	090600	221791200	53000	52900	53100	52900	226
645	20250206	090500	209831300	52800	52800	52900	52800	462
646	20250206	090400	185428500	52800	52900	53000	52800	462
647	20250206	090300	161004500	53000	53000	53000	52800	354
648	20250206	090200	142255900	53000	53000	53100	53000	452
649	20250206	090100	118285300	53000	53200	53200	52700	1138
650	20250206	090000	58024800	53200	53300	53300	53100	1089