KissMeData/001040/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183300	10574689800	96000	96000	96000	96000	4688
3	20250204	183200	10574689800	96000	96000	96000	96000	0
4	20250204	183100	10574689800	96000	96000	96000	96000	0
5	20250204	183000	10574689800	96000	96000	96000	96000	0
6	20250204	182900	10574689800	96000	96000	96000	96000	0
7	20250204	182800	10574689800	96000	96000	96000	96000	0
8	20250204	182700	10574689800	96000	96000	96000	96000	0
9	20250204	182600	10574689800	96000	96000	96000	96000	0
10	20250204	182500	10574689800	96000	96000	96000	96000	0
11	20250204	182400	10574689800	96000	96000	96000	96000	0
12	20250204	182300	10574689800	96000	96000	96000	96000	0
13	20250204	182200	10574689800	96000	96000	96000	96000	0
14	20250204	182100	10574689800	96000	96000	96000	96000	0
15	20250204	182000	10574689800	96000	96000	96000	96000	0
16	20250204	181900	10574689800	96000	96000	96000	96000	0
17	20250204	181800	10574689800	96000	96000	96000	96000	0
18	20250204	181700	10574689800	96000	96000	96000	96000	0
19	20250204	181600	10574689800	96000	96000	96000	96000	0
20	20250204	181500	10574689800	96000	96000	96000	96000	0
21	20250204	181400	10574689800	96000	96000	96000	96000	0
22	20250204	181300	10574689800	96000	96000	96000	96000	0
23	20250204	181200	10574689800	96000	96000	96000	96000	0
24	20250204	181100	10574689800	96000	96000	96000	96000	0
25	20250204	181000	10574689800	96000	96000	96000	96000	0
26	20250204	180900	10574689800	96000	96000	96000	96000	0
27	20250204	180800	10574689800	96000	96000	96000	96000	0
28	20250204	180700	10574689800	96000	96000	96000	96000	0
29	20250204	180600	10574689800	96000	96000	96000	96000	0
30	20250204	180500	10574689800	96000	96000	96000	96000	0
31	20250204	180400	10574689800	96000	96000	96000	96000	0
32	20250204	180300	10574689800	96000	96000	96000	96000	4688
33	20250204	180200	10574689800	96000	96000	96000	96000	0
34	20250204	180100	10574689800	96000	96000	96000	96000	0
35	20250204	180000	10574689800	96000	96000	96000	96000	0
36	20250204	175900	10574689800	96000	96000	96000	96000	0
37	20250204	175800	10574689800	96000	96000	96000	96000	0
38	20250204	175700	10574689800	96000	96000	96000	96000	0
39	20250204	175600	10574689800	96000	96000	96000	96000	0
40	20250204	175500	10574689800	96000	96000	96000	96000	0
41	20250204	175400	10574689800	96000	96000	96000	96000	0
42	20250204	175300	10574689800	96000	96000	96000	96000	0
43	20250204	175200	10574689800	96000	96000	96000	96000	0
44	20250204	175100	10574689800	96000	96000	96000	96000	0
45	20250204	175000	10574689800	96000	96000	96000	96000	0
46	20250204	174900	10574689800	96000	96000	96000	96000	0
47	20250204	174800	10574689800	96000	96000	96000	96000	0
48	20250204	174700	10574689800	96000	96000	96000	96000	0
49	20250204	174600	10574689800	96000	96000	96000	96000	0
50	20250204	174500	10574689800	96000	96000	96000	96000	0
51	20250204	174400	10574689800	96000	96000	96000	96000	0
52	20250204	174300	10574689800	96000	96000	96000	96000	0
53	20250204	174200	10574689800	96000	96000	96000	96000	0
54	20250204	174100	10574689800	96000	96000	96000	96000	0
55	20250204	174000	10574689800	96000	96000	96000	96000	0
56	20250204	173900	10574689800	96000	96000	96000	96000	0
57	20250204	173800	10574689800	96000	96000	96000	96000	0
58	20250204	173700	10574689800	96000	96000	96000	96000	0
59	20250204	173600	10574689800	96000	96000	96000	96000	0
60	20250204	173500	10574689800	96000	96000	96000	96000	0
61	20250204	173400	10574689800	96000	96000	96000	96000	0
62	20250204	173300	10574689800	96000	96000	96000	96000	4688
63	20250204	173200	10574689800	96000	96000	96000	96000	0
64	20250204	173100	10574689800	96000	96000	96000	96000	0
65	20250204	173000	10574689800	96000	96000	96000	96000	0
66	20250204	172900	10574689800	96000	96000	96000	96000	0
67	20250204	172800	10574689800	96000	96000	96000	96000	0
68	20250204	172700	10574689800	96000	96000	96000	96000	0
69	20250204	172600	10574689800	96000	96000	96000	96000	0
70	20250204	172500	10574689800	96000	96000	96000	96000	0
71	20250204	172400	10574689800	96000	96000	96000	96000	0
72	20250204	172300	10574689800	96000	96000	96000	96000	0
73	20250204	172200	10574689800	96000	96000	96000	96000	0
74	20250204	172100	10574689800	96000	96000	96000	96000	0
75	20250204	172000	10574689800	96000	96000	96000	96000	0
76	20250204	171900	10574689800	96000	96000	96000	96000	0
77	20250204	171800	10574689800	96000	96000	96000	96000	0
78	20250204	171700	10574689800	96000	96000	96000	96000	0
79	20250204	171600	10574689800	96000	96000	96000	96000	0
80	20250204	171500	10574689800	96000	96000	96000	96000	0
81	20250204	171400	10574689800	96000	96000	96000	96000	0
82	20250204	171300	10574689800	96000	96000	96000	96000	0
83	20250204	171200	10574689800	96000	96000	96000	96000	0
84	20250204	171100	10574689800	96000	96000	96000	96000	0
85	20250204	171000	10574689800	96000	96000	96000	96000	0
86	20250204	170900	10574689800	96000	96000	96000	96000	0
87	20250204	170800	10574689800	96000	96000	96000	96000	0
88	20250204	170700	10574689800	96000	96000	96000	96000	0
89	20250204	170600	10574689800	96000	96000	96000	96000	0
90	20250204	170500	10574689800	96000	96000	96000	96000	0
91	20250204	170400	10574689800	96000	96000	96000	96000	0
92	20250204	170300	10574689800	96000	96000	96000	96000	4688
93	20250204	170200	10574689800	96000	96000	96000	96000	0
94	20250204	170100	10574689800	96000	96000	96000	96000	0
95	20250204	170000	10574689800	96000	96000	96000	96000	0
96	20250204	165900	10574689800	96000	96000	96000	96000	0
97	20250204	165800	10574689800	96000	96000	96000	96000	0
98	20250204	165700	10574689800	96000	96000	96000	96000	0
99	20250204	165600	10574689800	96000	96000	96000	96000	0
100	20250204	165500	10574689800	96000	96000	96000	96000	0
101	20250204	165400	10574689800	96000	96000	96000	96000	0
102	20250204	165300	10574689800	96000	96000	96000	96000	0
103	20250204	165200	10574689800	96000	96000	96000	96000	0
104	20250204	165100	10574689800	96000	96000	96000	96000	0
105	20250204	165000	10574689800	96000	96000	96000	96000	0
106	20250204	164900	10574689800	96000	96000	96000	96000	0
107	20250204	164800	10574689800	96000	96000	96000	96000	0
108	20250204	164700	10574689800	96000	96000	96000	96000	0
109	20250204	164600	10574689800	96000	96000	96000	96000	0
110	20250204	164500	10574689800	96000	96000	96000	96000	0
111	20250204	164400	10574689800	96000	96000	96000	96000	0
112	20250204	164300	10574689800	96000	96000	96000	96000	0
113	20250204	164200	10574689800	96000	96000	96000	96000	0
114	20250204	164100	10574689800	96000	96000	96000	96000	0
115	20250204	164000	10574689800	96000	96000	96000	96000	0
116	20250204	163900	10574689800	96000	96000	96000	96000	0
117	20250204	163800	10574689800	96000	96000	96000	96000	0
118	20250204	163700	10574689800	96000	96000	96000	96000	0
119	20250204	163600	10574689800	96000	96000	96000	96000	0
120	20250204	163500	10574689800	96000	96000	96000	96000	0
121	20250204	163400	10574689800	96000	96000	96000	96000	0
122	20250204	163300	10574689800	96000	96000	96000	96000	4688
123	20250204	163200	10574689800	96000	96000	96000	96000	0
124	20250204	163100	10574689800	96000	96000	96000	96000	0
125	20250204	163000	10574689800	96000	96000	96000	96000	0
126	20250204	162900	10574689800	96000	96000	96000	96000	0
127	20250204	162800	10574689800	96000	96000	96000	96000	0
128	20250204	162700	10574689800	96000	96000	96000	96000	0
129	20250204	162600	10574689800	96000	96000	96000	96000	0
130	20250204	162500	10574689800	96000	96000	96000	96000	0
131	20250204	162400	10574689800	96000	96000	96000	96000	0
132	20250204	162300	10574689800	96000	96000	96000	96000	0
133	20250204	162200	10574689800	96000	96000	96000	96000	0
134	20250204	162100	10574689800	96000	96000	96000	96000	0
135	20250204	162000	10574689800	96000	96000	96000	96000	0
136	20250204	161900	10574689800	96000	96000	96000	96000	0
137	20250204	161800	10574689800	96000	96000	96000	96000	0
138	20250204	161700	10574689800	96000	96000	96000	96000	0
139	20250204	161600	10574689800	96000	96000	96000	96000	0
140	20250204	161500	10574689800	96000	96000	96000	96000	0
141	20250204	161400	10574689800	96000	96000	96000	96000	0
142	20250204	161300	10574689800	96000	96000	96000	96000	0
143	20250204	161200	10574689800	96000	96000	96000	96000	0
144	20250204	161100	10574689800	96000	96000	96000	96000	0
145	20250204	161000	10574689800	96000	96000	96000	96000	0
146	20250204	160900	10574689800	96000	96000	96000	96000	0
147	20250204	160800	10574689800	96000	96000	96000	96000	0
148	20250204	160700	10574689800	96000	96000	96000	96000	0
149	20250204	160600	10574689800	96000	96000	96000	96000	0
150	20250204	160500	10574689800	96000	96000	96000	96000	0
151	20250204	160400	10574689800	96000	96000	96000	96000	0
152	20250204	160300	10574689800	96000	96000	96000	96000	4688
153	20250204	160200	10574689800	96000	96000	96000	96000	0
154	20250204	160100	10574689800	96000	96000	96000	96000	0
155	20250204	160000	10574689800	96000	96000	96000	96000	0
156	20250204	155900	10574689800	96000	96000	96000	96000	0
157	20250204	155800	10574689800	96000	96000	96000	96000	0
158	20250204	155700	10574689800	96000	96000	96000	96000	0
159	20250204	155600	10574689800	96000	96000	96000	96000	0
160	20250204	155500	10574689800	96000	96000	96000	96000	0
161	20250204	155400	10574689800	96000	96000	96000	96000	0
162	20250204	155300	10574689800	96000	96000	96000	96000	0
163	20250204	155200	10574689800	96000	96000	96000	96000	0
164	20250204	155100	10574689800	96000	96000	96000	96000	0
165	20250204	155000	10574689800	96000	96000	96000	96000	0
166	20250204	154900	10574689800	96000	96000	96000	96000	0
167	20250204	154800	10574689800	96000	96000	96000	96000	0
168	20250204	154700	10574689800	96000	96000	96000	96000	0
169	20250204	154600	10574689800	96000	96000	96000	96000	0
170	20250204	154500	10574689800	96000	96000	96000	96000	0
171	20250204	154400	10574689800	96000	96000	96000	96000	0
172	20250204	154300	10574689800	96000	96000	96000	96000	0
173	20250204	154200	10574689800	96000	96000	96000	96000	0
174	20250204	154100	10574689800	96000	96000	96000	96000	0
175	20250204	154000	10574689800	96000	96000	96000	96000	0
176	20250204	153900	10574689800	96000	96000	96000	96000	0
177	20250204	153800	10574689800	96000	96000	96000	96000	0
178	20250204	153700	10574689800	96000	96000	96000	96000	0
179	20250204	153600	10574689800	96000	96000	96000	96000	0
180	20250204	153500	10574689800	96000	96000	96000	96000	0
181	20250204	153400	10574689800	96000	96000	96000	96000	0
182	20250204	153300	10574689800	96000	96000	96000	96000	4688
183	20250204	153200	10574689800	96000	96000	96000	96000	0
184	20250204	153100	10574689800	96000	96000	96000	96000	0
185	20250204	153000	10574689800	96000	96000	96000	96000	4688
186	20250204	152900	10124641800	95900	95900	95900	95900	0
187	20250204	152800	10124641800	95900	95900	95900	95900	0
188	20250204	152700	10124641800	95900	95900	95900	95900	0
189	20250204	152600	10124641800	95900	95900	95900	95900	0
190	20250204	152500	10124641800	95900	95900	95900	95900	0
191	20250204	152400	10124641800	95900	95900	95900	95900	0
192	20250204	152300	10124641800	95900	95900	95900	95900	0
193	20250204	152200	10124641800	95900	95900	95900	95900	0
194	20250204	152100	10124641800	95900	95900	95900	95900	0
195	20250204	152000	10124641800	95900	95900	95900	95900	0
196	20250204	151900	10124641800	95900	95900	95900	95800	96
197	20250204	151800	10115440700	95800	95800	95900	95800	85
198	20250204	151700	10107297200	95900	96000	96000	95900	23
199	20250204	151600	10105090600	95900	95800	96000	95800	87
200	20250204	151500	10096748500	95800	95900	96000	95800	87
201	20250204	151400	10088404600	95900	95900	96000	95900	73
202	20250204	151300	10081403200	96000	96000	96000	96000	19
203	20250204	151200	10079579200	96000	96000	96000	95900	89
204	20250204	151100	10071040800	96000	96000	96000	95900	107
205	20250204	151000	10060775000	96000	95900	96100	95900	75
206	20250204	150900	10053577100	96000	96000	96100	95800	335
207	20250204	150800	10021400200	96000	95900	96000	95700	71
208	20250204	150700	10014595300	95800	95800	95900	95700	113
209	20250204	150600	10003770100	95800	95900	95900	95700	142
210	20250204	150500	9990164900	95900	95800	95900	95700	93
211	20250204	150400	9981256000	95800	95800	95900	95800	83
212	20250204	150300	9973303500	95800	95900	96000	95800	124
213	20250204	150200	9961418400	95900	95900	96000	95800	70
214	20250204	150100	9954708000	95900	95900	95900	95700	98
215	20250204	150000	9945319700	95700	95600	96000	95600	171
216	20250204	145900	9928940900	95700	95800	95800	95600	215
217	20250204	145800	9908367100	95800	95900	95900	95800	108
218	20250204	145700	9898017600	95800	96100	96100	95800	194
219	20250204	145600	9879392900	96000	96100	96100	96000	138
220	20250204	145500	9866137900	96000	96100	96200	96000	164
221	20250204	145400	9850381700	96100	96100	96200	96000	123
222	20250204	145300	9838566700	96100	96100	96200	96000	157
223	20250204	145200	9823484000	96100	96000	96100	96000	119
224	20250204	145100	9812057000	96100	96200	96200	96000	113
225	20250204	145000	9801198400	96100	96100	96200	96100	160
226	20250204	144900	9785814800	96100	96000	96200	96000	120
227	20250204	144800	9774287600	96000	96100	96200	96000	130
228	20250204	144700	9761804300	96000	96100	96200	96000	72
229	20250204	144600	9754886000	96300	96100	96300	96000	140
230	20250204	144500	9741432000	96100	96100	96200	96000	127
231	20250204	144400	9729231000	96100	96000	96200	96000	85
232	20250204	144300	9721065100	96000	96000	96200	96000	103
233	20250204	144200	9711171100	96000	96100	96100	96000	147
234	20250204	144100	9697055900	96100	96000	96200	96000	81
235	20250204	144000	9689274200	95900	96000	96000	95800	140
236	20250204	143900	9675849000	95900	96000	96300	95900	288
237	20250204	143800	9648215500	96000	96100	96100	96000	56
238	20250204	143700	9642837700	96100	96300	96300	95900	117
239	20250204	143600	9631601200	96300	96200	96300	95900	186
240	20250204	143500	9613727000	96300	96100	96300	96100	119
241	20250204	143400	9602277700	96300	96100	96300	95900	150
242	20250204	143300	9587870600	96100	96200	96200	95900	131
243	20250204	143200	9575291800	96100	96100	96300	96100	104
244	20250204	143100	9565286400	96100	96000	96300	95700	115
245	20250204	143000	9554237400	96100	96300	96300	96000	164
246	20250204	142900	9538469000	96300	96200	96400	96200	112
247	20250204	142800	9527682300	96400	96200	96400	96200	89
248	20250204	142700	9519114400	96300	96200	96500	96200	93
249	20250204	142600	9510158800	96100	95900	96500	95700	525
250	20250204	142500	9459600600	96000	95800	96100	95700	191
251	20250204	142400	9441275600	95800	95400	95800	95400	151
252	20250204	142300	9426839000	95400	95600	95700	95400	84
253	20250204	142200	9418810900	95600	95600	95700	95500	85
254	20250204	142100	9410686100	95300	95500	95600	95300	233
255	20250204	142000	9388460200	95400	95400	95500	95300	115
256	20250204	141900	9377494500	95400	95500	95500	95300	224
257	20250204	141800	9356121400	95400	95600	95600	95400	358
258	20250204	141700	9321950600	95600	95600	95800	95400	463
259	20250204	141600	9277757200	95600	95500	95800	95500	98
260	20250204	141500	9268392300	95500	95600	95800	95500	191
261	20250204	141400	9250124900	95600	95700	95700	95500	130
262	20250204	141300	9237692200	95800	95700	95800	95600	97
263	20250204	141200	9228413500	95600	95600	95700	95500	130
264	20250204	141100	9215985600	95700	95700	95800	95400	462
265	20250204	141000	9171832500	95700	95600	95700	95600	74
266	20250204	140900	9164755500	95600	95700	95700	95600	626
267	20250204	140800	9104896000	95800	95700	95800	95700	67
268	20250204	140700	9098483800	95800	95800	95900	95700	194
269	20250204	140600	9079903100	95900	95800	96100	95800	132
270	20250204	140500	9067248600	95800	96100	96200	95800	162
271	20250204	140400	9051709800	96000	96100	96100	95900	170
272	20250204	140300	9035388900	96100	96100	96200	96100	58
273	20250204	140200	9029811100	96000	96100	96200	96000	112
274	20250204	140100	9019048600	96100	96100	96200	96100	64
275	20250204	140000	9012894800	96000	96200	96200	96000	126
276	20250204	135900	9000783500	96100	96200	96300	96100	71
277	20250204	135800	8993951800	96200	96200	96300	96200	90
278	20250204	135700	8985293100	96200	96300	96300	96200	89
279	20250204	135600	8976728800	96300	96200	96400	96100	111
280	20250204	135500	8966043800	96300	96200	96300	96100	102
281	20250204	135400	8956225400	96200	96100	96200	96100	125
282	20250204	135300	8944211000	96100	96100	96300	96100	130
283	20250204	135200	8931706400	96100	96200	96200	96100	40
284	20250204	135100	8927860400	96100	96300	96400	96100	108
285	20250204	135000	8917462300	96500	96200	96500	96200	40
286	20250204	134900	8913610400	96200	96300	96300	96200	122
287	20250204	134800	8901870300	96200	96500	96500	96200	113
288	20250204	134700	8890989900	96500	96200	96500	96200	76
289	20250204	134600	8883662800	96400	96200	96400	96100	158
290	20250204	134500	8868458700	96300	96300	96300	96100	109
291	20250204	134400	8857964600	96400	96300	96400	96300	67
292	20250204	134300	8851507500	96400	96200	96400	96200	43
293	20250204	134200	8847364600	96200	96200	96400	96100	215
294	20250204	134100	8826673100	96200	96300	96400	96200	48
295	20250204	134000	8822049200	96400	96200	96400	96200	96
296	20250204	133900	8812808600	96200	96200	96500	96200	130
297	20250204	133800	8800296600	96200	96400	96400	96200	55
298	20250204	133700	8795003000	96300	96100	96400	96100	85
299	20250204	133600	8786821600	96100	96100	96300	96100	113
300	20250204	133500	8775957700	96200	96200	96200	96100	75
301	20250204	133400	8768749300	96200	95900	96200	95900	91
302	20250204	133300	8760002000	95900	96000	96100	95900	280
303	20250204	133200	8733129900	96000	96100	96200	96000	152
304	20250204	133100	8718530800	96100	96100	96200	96000	92
305	20250204	133000	8709688800	96100	96200	96200	96000	99
306	20250204	132900	8700178700	96200	96200	96200	96100	91
307	20250204	132800	8691429100	96200	96300	96300	96200	69
308	20250204	132700	8684787900	96200	96200	96300	96100	85
309	20250204	132600	8676611200	96300	96100	96500	96100	60
310	20250204	132500	8670836400	96200	96300	96300	96100	123
311	20250204	132400	8658995400	96100	96200	96400	95800	2754
312	20250204	132300	8394452200	96300	96600	96600	96300	1029
313	20250204	132200	8295254700	96600	96400	96800	96300	1384
314	20250204	132100	8161704200	96400	96200	96400	96200	160
315	20250204	132000	8146293600	96200	96300	96300	96200	108
316	20250204	131900	8135898600	96300	96400	96400	96300	147
317	20250204	131800	8121740500	96400	96300	96400	96300	77
318	20250204	131700	8114320900	96300	96400	96500	96300	332
319	20250204	131600	8082312100	96400	96400	96500	96400	163
320	20250204	131500	8066594300	96500	96500	96700	96500	653
321	20250204	131400	8003577100	96700	96600	96700	96500	2039
322	20250204	131300	7806808200	96600	96700	96800	96600	71
323	20250204	131200	7799946400	96600	96800	96800	96600	170
324	20250204	131100	7783507300	96700	96800	96900	96700	50
325	20250204	131000	7778667400	96800	96700	96800	96700	92
326	20250204	130900	7769766200	96700	96800	96800	96700	139
327	20250204	130800	7756319400	96700	96700	97000	96700	73
328	20250204	130700	7749254500	96800	96800	96900	96700	114
329	20250204	130600	7738214500	96800	96600	97000	96600	188
330	20250204	130500	7720025900	96600	96700	96700	96600	60
331	20250204	130400	7714227500	96700	96800	96800	96700	78
332	20250204	130300	7706681600	96600	96700	96900	96600	137
333	20250204	130200	7693429600	96800	96800	96900	96800	18
334	20250204	130100	7691687000	96800	96800	96900	96700	119
335	20250204	130000	7680169900	96800	96800	96900	96600	149
336	20250204	125900	7665755600	96900	96800	96900	96700	38
337	20250204	125800	7662077000	96600	96700	96800	96600	105
338	20250204	125700	7651919300	96800	96800	96900	96700	117
339	20250204	125600	7640596300	96800	96600	96900	96600	75
340	20250204	125500	7633337700	96700	96600	96700	96400	539
341	20250204	125400	7581347800	96700	96700	96800	96500	1224
342	20250204	125300	7463073000	96800	96900	96900	96700	1024
343	20250204	125200	7363948300	96900	96900	97000	96900	46
344	20250204	125100	7359490400	97000	96800	97000	96800	154
345	20250204	125000	7344575500	96900	96900	97000	96900	175
346	20250204	124900	7327613200	96900	96900	97000	96900	21
347	20250204	124800	7325578100	96800	96900	96900	96800	95
348	20250204	124700	7316381100	96800	96700	97100	96700	126
349	20250204	124600	7304178900	96900	96700	97100	96700	54
350	20250204	124500	7298946700	96800	96700	96900	96700	122
351	20250204	124400	7287138700	96800	96800	96900	96700	131
352	20250204	124300	7274459300	96800	96800	96900	96700	49
353	20250204	124200	7269716800	96900	96800	96900	96700	114
354	20250204	124100	7258686600	96800	96900	97000	96800	44
355	20250204	124000	7254423300	96700	96900	96900	96700	216
356	20250204	123900	7233509200	96900	97000	97000	96800	56
357	20250204	123800	7228082800	96800	96900	97000	96800	105
358	20250204	123700	7217907800	96900	96800	97000	96800	70
359	20250204	123600	7211127700	96800	96800	97000	96800	126
360	20250204	123500	7198922000	96800	96900	97000	96800	68
361	20250204	123400	7192335600	96900	96800	96900	96800	61
362	20250204	123300	7186426900	96900	96900	97000	96800	90
363	20250204	123200	7177705800	97000	96900	97000	96800	104
364	20250204	123100	7167626200	96900	96900	97100	96900	126
365	20250204	123000	7155411900	96900	97000	97000	96900	76
366	20250204	122900	7148047400	96800	96900	96900	96800	76
367	20250204	122800	7140684100	96900	96900	97100	96800	233
368	20250204	122700	7118102800	97000	97000	97000	96900	21
369	20250204	122600	7116066100	96900	96900	97500	96900	132
370	20250204	122500	7103255500	96900	97100	97100	96900	112
371	20250204	122400	7092399400	96900	96900	97000	96900	103
372	20250204	122300	7082416300	97100	97000	97100	96900	51
373	20250204	122200	7077470400	97000	97000	97200	97000	63
374	20250204	122100	7071357200	97000	97000	97200	96900	86
375	20250204	122000	7063015400	97100	97000	97100	96900	80
376	20250204	121900	7055254600	97000	97100	97100	96900	74
377	20250204	121800	7048076800	97100	97000	97100	97000	101
378	20250204	121700	7038277300	97200	97000	97200	97000	15
379	20250204	121600	7036821900	96900	97000	97300	96900	105
380	20250204	121500	7026628700	97000	96900	97200	96900	174
381	20250204	121400	7009745600	97000	97000	97000	96900	50
382	20250204	121300	7004896700	97000	97000	97200	97000	89
383	20250204	121200	6996257000	97100	97000	97100	97000	88
384	20250204	121100	6987713500	97100	97000	97300	97000	69
385	20250204	121000	6981004600	97000	97000	97200	97000	138
386	20250204	120900	6967611200	97100	97000	97100	97000	136
387	20250204	120800	6954416400	97100	97100	97100	97000	25
388	20250204	120700	6951989900	97100	97000	97200	97000	82
389	20250204	120600	6944028100	96900	97000	97100	96900	172
390	20250204	120500	6927343500	97000	97000	97000	97000	27
391	20250204	120400	6924724500	97000	97100	97100	97000	39
392	20250204	120300	6920938700	97100	97200	97300	97000	152
393	20250204	120200	6906167900	97200	97200	97200	97100	70
394	20250204	120100	6899368300	97200	97200	97200	97100	25
395	20250204	120000	6896938400	97200	97200	97400	97100	174
396	20250204	115900	6880008000	97200	97200	97300	96900	201
397	20250204	115800	6860484800	97200	97000	97200	96900	97
398	20250204	115700	6851071700	97000	97000	97000	96900	85
399	20250204	115600	6842830300	96900	96800	96900	96800	153
400	20250204	115500	6828010900	96900	96900	96900	96900	34
401	20250204	115400	6824716300	97000	96700	97000	96700	173
402	20250204	115300	6807976400	96700	96700	96800	96700	50
403	20250204	115200	6803137600	96700	96900	96900	96700	178
404	20250204	115100	6785920100	96800	96600	96900	96600	100
405	20250204	115000	6776243900	96600	96600	96700	96600	56
406	20250204	114900	6770831700	96600	96600	96800	96500	137
407	20250204	114800	6757588300	96600	96600	96700	96600	198
408	20250204	114700	6738460800	96600	96700	96800	96600	264
409	20250204	114600	6712922900	96700	96800	96900	96700	57
410	20250204	114500	6707407600	96700	96800	96800	96700	118
411	20250204	114400	6695995000	96800	96900	96900	96800	70
412	20250204	114300	6689218700	96800	96500	96900	96500	141
413	20250204	114200	6675587400	96500	96900	96900	96500	365
414	20250204	114100	6640304700	96800	96900	97000	96800	91
415	20250204	114000	6631492400	96900	96900	96900	96800	140
416	20250204	113900	6617931800	96900	96900	96900	96800	265
417	20250204	113800	6592253500	96900	97000	97000	96900	185
418	20250204	113700	6574326400	96900	97000	97000	96900	145
419	20250204	113600	6560272500	96900	97000	97100	96900	129
420	20250204	113500	6547764800	97000	97000	97000	96900	44
421	20250204	113400	6543498300	96900	97000	97000	96900	273
422	20250204	113300	6517019500	97000	97100	97200	97000	96
423	20250204	113200	6507702800	97100	97100	97200	97100	156
424	20250204	113100	6492554500	97200	97100	97200	97100	70
425	20250204	113000	6485753300	97200	97200	97200	97100	153
426	20250204	112900	6470887900	97300	97100	97300	97100	199
427	20250204	112800	6451548700	97100	97100	97100	97000	57
428	20250204	112700	6446015100	97000	97100	97100	97000	168
429	20250204	112600	6429715700	97200	97200	97300	97100	152
430	20250204	112500	6414952500	97100	97200	97300	97100	64
431	20250204	112400	6408734000	97100	97100	97200	97100	142
432	20250204	112300	6394942300	97100	97100	97300	97100	52
433	20250204	112200	6389890100	97100	97100	97200	97100	103
434	20250204	112100	6379887000	97200	97300	97300	97100	280
435	20250204	112000	6352674700	97300	97300	97400	97300	102
436	20250204	111900	6342749200	97200	97300	97300	97200	86
437	20250204	111800	6334389300	97300	97400	97400	97200	262
438	20250204	111700	6308903800	97300	97500	97500	97300	286
439	20250204	111600	6281046600	97500	97700	98000	97500	287
440	20250204	111500	6253040200	97700	97800	97800	97700	124
441	20250204	111400	6240914500	97900	98000	98000	97800	100
442	20250204	111300	6231127200	98000	97900	98000	97800	65
443	20250204	111200	6224765300	97800	98000	98200	97800	112
444	20250204	111100	6213794800	98200	98100	98200	97900	123
445	20250204	111000	6201738500	98100	97900	98100	97900	48
446	20250204	110900	6197033800	97900	97800	98200	97800	97
447	20250204	110800	6187531300	97900	98100	98100	97800	130
448	20250204	110700	6174799200	98000	98100	98100	98000	165
449	20250204	110600	6158616900	98100	98300	98300	98000	187
450	20250204	110500	6140284600	98200	97900	98200	97900	218
451	20250204	110400	6118919600	98000	97900	98000	97900	87
452	20250204	110300	6110398200	98000	98100	98200	97900	143
453	20250204	110200	6096378200	98200	98200	98200	98000	55
454	20250204	110100	6090981500	98000	98000	98300	98000	149
455	20250204	110000	6076363800	98200	98000	98300	97900	123
456	20250204	105900	6064307600	98100	98100	98400	98000	97
457	20250204	105800	6054785300	98100	98200	98400	98100	96
458	20250204	105700	6045360000	98100	98300	98300	98100	157
459	20250204	105600	6029932800	98300	98300	98400	98000	138
460	20250204	105500	6016370700	98200	98100	98200	98100	144
461	20250204	105400	6002236700	98100	98200	98300	98000	47
462	20250204	105300	5997625100	98100	98100	98300	98100	182
463	20250204	105200	5979755100	98200	98000	98200	98000	128
464	20250204	105100	5967207900	98100	98000	98200	98000	95
465	20250204	105000	5957887000	98000	98000	98200	98000	131
466	20250204	104900	5945042000	97900	98100	98100	97800	62
467	20250204	104800	5938970000	97800	97900	98300	97700	117
468	20250204	104700	5927506200	97900	97900	98200	97800	97
469	20250204	104600	5918000700	97900	97900	98000	97700	184
470	20250204	104500	5899996900	97900	98100	98200	97900	133
471	20250204	104400	5886959500	98000	97900	98100	97900	116
472	20250204	104300	5875598500	97900	97800	97900	97700	73
473	20250204	104200	5868456400	97700	97700	97900	97600	185
474	20250204	104100	5850374900	97900	97900	98100	97800	91
475	20250204	104000	5841462100	97800	97600	98000	97600	467
476	20250204	103900	5795818800	97500	97500	97600	97500	184
477	20250204	103800	5777875600	97600	97600	97700	97500	103
478	20250204	103700	5767822500	97600	97700	97700	97600	126
479	20250204	103600	5755521100	97600	97600	97700	97600	134
480	20250204	103500	5742441900	97600	97700	97700	97600	89
481	20250204	103400	5733748300	97700	97800	97800	97700	82
482	20250204	103300	5725733900	97800	97700	97800	97700	108
483	20250204	103200	5715181600	97700	97700	97700	97700	47
484	20250204	103100	5710589700	97700	97700	97800	97700	103
485	20250204	103000	5700517800	97800	97900	97900	97800	67
486	20250204	102900	5693962900	98000	98000	98000	97900	187
487	20250204	102800	5675638500	98100	98100	98200	98100	156
488	20250204	102700	5660333200	98100	98100	98100	98000	39
489	20250204	102600	5656508900	98100	98300	98300	98100	69
490	20250204	102500	5649731900	98200	98300	98300	98200	23
491	20250204	102400	5647472500	98300	98400	98400	98300	178
492	20250204	102300	5629963300	98400	98400	98400	98400	70
493	20250204	102200	5623075300	98400	98400	98500	98400	43
494	20250204	102100	5618843400	98400	98000	98500	98000	263
495	20250204	102000	5592982700	97900	98000	98000	97900	64
496	20250204	101900	5586716100	98200	98100	98200	98000	90
497	20250204	101800	5577888900	98000	98000	98000	97900	62
498	20250204	101700	5571813900	98000	98100	98200	98000	78
499	20250204	101600	5564167200	98000	98100	98200	98000	193
500	20250204	101500	5545228500	98100	97900	98100	97800	75
501	20250204	101400	5537878200	97900	98000	98000	97900	74
502	20250204	101300	5530633300	97900	97800	98000	97600	457
503	20250204	101200	5485959000	97800	97700	97900	97700	79
504	20250204	101100	5478232800	97700	97800	98000	97700	52
505	20250204	101000	5473146600	97800	98100	98100	97600	614
506	20250204	100900	5413054800	98100	98400	98400	98100	101
507	20250204	100800	5403127500	98400	98400	98600	98300	389
508	20250204	100700	5364846800	98500	98400	98500	98400	204
509	20250204	100600	5344759600	98400	98600	98700	98400	76
510	20250204	100500	5337259400	98400	98600	98600	98400	194
511	20250204	100400	5318145500	98600	98700	98900	98600	192
512	20250204	100300	5299185500	98700	98900	98900	98700	77
513	20250204	100200	5291578300	98900	99000	99000	98300	380
514	20250204	100100	5254012400	98900	99100	99200	98900	129
515	20250204	100000	5241238100	99100	99200	99300	99000	318
516	20250204	095900	5209703700	99300	99000	99300	99000	296
517	20250204	095800	5180318800	99300	99000	99300	99000	352
518	20250204	095700	5145434500	99000	99200	99200	99000	220
519	20250204	095600	5123629200	99300	98800	99300	98700	611
520	20250204	095500	5063096300	98800	98600	98900	98500	79
521	20250204	095400	5055294800	98600	98500	98900	98500	195
522	20250204	095300	5036060600	98500	98500	98900	98500	942
523	20250204	095200	4943221700	98400	98300	98500	98300	67
524	20250204	095100	4936630400	98500	97900	98500	97800	739
525	20250204	095000	4864102500	97800	97800	97900	97700	430
526	20250204	094900	4822046300	97800	97800	97900	97800	73
527	20250204	094800	4814901700	97800	98000	98100	97800	248
528	20250204	094700	4790604700	98100	97800	98100	97800	148
529	20250204	094600	4776112600	98000	97900	98000	97700	119
530	20250204	094500	4764469700	97700	97700	97900	97600	160
531	20250204	094400	4748831200	97800	97900	98100	97800	324
532	20250204	094300	4717083400	97900	98000	98100	97800	134
533	20250204	094200	4703954200	97800	97900	98000	97600	424
534	20250204	094100	4662498900	97900	98000	98100	97900	289
535	20250204	094000	4634181300	98000	98100	98200	98000	151
536	20250204	093900	4619366900	98200	98400	98400	98200	161
537	20250204	093800	4603540300	98400	98300	98500	98300	108
538	20250204	093700	4592913200	98400	98300	98400	98200	263
539	20250204	093600	4567048500	98200	98200	98200	98100	159
540	20250204	093500	4551443900	98200	98200	98400	98100	93
541	20250204	093400	4542310800	98000	98600	98600	98000	473
542	20250204	093300	4495861700	98500	98400	98500	98200	169
543	20250204	093200	4479229600	98400	98200	98400	98200	300
544	20250204	093100	4449748200	98200	98300	98400	98100	348
545	20250204	093000	4415561200	98400	98900	99000	98400	516
546	20250204	092900	4364690700	98900	99000	99100	98800	286
547	20250204	092800	4336381400	98900	98900	99100	98800	794
548	20250204	092700	4257818600	99000	98900	99000	98800	219
549	20250204	092600	4236154900	98800	98900	99000	98700	288
550	20250204	092500	4207667000	98500	99000	99000	98500	282
551	20250204	092400	4179818100	98900	99000	99000	98700	279
552	20250204	092300	4152242300	99000	99100	99100	98700	443
553	20250204	092200	4108434100	99000	99300	99300	98800	573
554	20250204	092100	4051756200	99300	99500	99500	99100	377
555	20250204	092000	4014307400	99400	99700	99700	99400	340
556	20250204	091900	3980430900	99600	99700	99800	99600	523
557	20250204	091800	3928270600	99800	99900	99900	99700	400
558	20250204	091700	3888351900	99900	99400	99900	99000	1653
559	20250204	091600	3723648500	99300	98700	99600	98700	516
560	20250204	091500	3672443200	98500	98300	98700	98300	277
561	20250204	091400	3645167700	98500	98900	99100	98200	344
562	20250204	091300	3611221100	99100	99100	99300	99100	287
563	20250204	091200	3582741700	99100	99100	99300	98900	237
564	20250204	091100	3559254000	99200	98900	99200	98900	553
565	20250204	091000	3504498200	98900	99700	99700	98800	1295
566	20250204	090900	3375909100	99300	99400	100000	99300	3208
567	20250204	090800	3056111100	99400	99000	100300	98900	12255
568	20250204	090700	1833455200	98900	99100	99500	98900	1767
569	20250204	090600	1658055300	99000	99200	99200	98800	1344
570	20250204	090500	1524883000	99100	98700	99300	98700	4833
571	20250204	090400	1046560200	98500	98900	98900	98400	815
572	20250204	090300	966162400	99000	98400	99000	98200	2424
573	20250204	090200	726966400	98700	97900	98700	97500	3612
574	20250204	090100	372033200	97900	97000	98700	97000	1859
575	20250204	090000	190027400	97500	95300	98700	95300	1963