KissMeData/001040/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	183300	7134054900	96800	96800	96800	96800	5146
3	20250210	183200	7134054900	96800	96800	96800	96800	0
4	20250210	183100	7134054900	96800	96800	96800	96800	0
5	20250210	183000	7134054900	96800	96800	96800	96800	0
6	20250210	182900	7134054900	96800	96800	96800	96800	0
7	20250210	182800	7134054900	96800	96800	96800	96800	0
8	20250210	182700	7134054900	96800	96800	96800	96800	0
9	20250210	182600	7134054900	96800	96800	96800	96800	0
10	20250210	182500	7134054900	96800	96800	96800	96800	0
11	20250210	182400	7134054900	96800	96800	96800	96800	0
12	20250210	182300	7134054900	96800	96800	96800	96800	0
13	20250210	182200	7134054900	96800	96800	96800	96800	0
14	20250210	182100	7134054900	96800	96800	96800	96800	0
15	20250210	182000	7134054900	96800	96800	96800	96800	0
16	20250210	181900	7134054900	96800	96800	96800	96800	0
17	20250210	181800	7134054900	96800	96800	96800	96800	0
18	20250210	181700	7134054900	96800	96800	96800	96800	0
19	20250210	181600	7134054900	96800	96800	96800	96800	0
20	20250210	181500	7134054900	96800	96800	96800	96800	0
21	20250210	181400	7134054900	96800	96800	96800	96800	0
22	20250210	181300	7134054900	96800	96800	96800	96800	0
23	20250210	181200	7134054900	96800	96800	96800	96800	0
24	20250210	181100	7134054900	96800	96800	96800	96800	0
25	20250210	181000	7134054900	96800	96800	96800	96800	0
26	20250210	180900	7134054900	96800	96800	96800	96800	0
27	20250210	180800	7134054900	96800	96800	96800	96800	0
28	20250210	180700	7134054900	96800	96800	96800	96800	0
29	20250210	180600	7134054900	96800	96800	96800	96800	0
30	20250210	180500	7134054900	96800	96800	96800	96800	0
31	20250210	180400	7134054900	96800	96800	96800	96800	0
32	20250210	180300	7134054900	96800	96800	96800	96800	5146
33	20250210	180200	7134054900	96800	96800	96800	96800	0
34	20250210	180100	7134054900	96800	96800	96800	96800	0
35	20250210	180000	7134054900	96800	96800	96800	96800	0
36	20250210	175900	7134054900	96800	96800	96800	96800	0
37	20250210	175800	7134054900	96800	96800	96800	96800	0
38	20250210	175700	7134054900	96800	96800	96800	96800	0
39	20250210	175600	7134054900	96800	96800	96800	96800	0
40	20250210	175500	7134054900	96800	96800	96800	96800	0
41	20250210	175400	7134054900	96800	96800	96800	96800	0
42	20250210	175300	7134054900	96800	96800	96800	96800	0
43	20250210	175200	7134054900	96800	96800	96800	96800	0
44	20250210	175100	7134054900	96800	96800	96800	96800	0
45	20250210	175000	7134054900	96800	96800	96800	96800	0
46	20250210	174900	7134054900	96800	96800	96800	96800	0
47	20250210	174800	7134054900	96800	96800	96800	96800	0
48	20250210	174700	7134054900	96800	96800	96800	96800	0
49	20250210	174600	7134054900	96800	96800	96800	96800	0
50	20250210	174500	7134054900	96800	96800	96800	96800	0
51	20250210	174400	7134054900	96800	96800	96800	96800	0
52	20250210	174300	7134054900	96800	96800	96800	96800	0
53	20250210	174200	7134054900	96800	96800	96800	96800	0
54	20250210	174100	7134054900	96800	96800	96800	96800	0
55	20250210	174000	7134054900	96800	96800	96800	96800	0
56	20250210	173900	7134054900	96800	96800	96800	96800	0
57	20250210	173800	7134054900	96800	96800	96800	96800	0
58	20250210	173700	7134054900	96800	96800	96800	96800	0
59	20250210	173600	7134054900	96800	96800	96800	96800	0
60	20250210	173500	7134054900	96800	96800	96800	96800	0
61	20250210	173400	7134054900	96800	96800	96800	96800	0
62	20250210	173300	7134054900	96800	96800	96800	96800	5146
63	20250210	173200	7134054900	96800	96800	96800	96800	0
64	20250210	173100	7134054900	96800	96800	96800	96800	0
65	20250210	173000	7134054900	96800	96800	96800	96800	0
66	20250210	172900	7134054900	96800	96800	96800	96800	0
67	20250210	172800	7134054900	96800	96800	96800	96800	0
68	20250210	172700	7134054900	96800	96800	96800	96800	0
69	20250210	172600	7134054900	96800	96800	96800	96800	0
70	20250210	172500	7134054900	96800	96800	96800	96800	0
71	20250210	172400	7134054900	96800	96800	96800	96800	0
72	20250210	172300	7134054900	96800	96800	96800	96800	0
73	20250210	172200	7134054900	96800	96800	96800	96800	0
74	20250210	172100	7134054900	96800	96800	96800	96800	0
75	20250210	172000	7134054900	96800	96800	96800	96800	0
76	20250210	171900	7134054900	96800	96800	96800	96800	0
77	20250210	171800	7134054900	96800	96800	96800	96800	0
78	20250210	171700	7134054900	96800	96800	96800	96800	0
79	20250210	171600	7134054900	96800	96800	96800	96800	0
80	20250210	171500	7134054900	96800	96800	96800	96800	0
81	20250210	171400	7134054900	96800	96800	96800	96800	0
82	20250210	171300	7134054900	96800	96800	96800	96800	0
83	20250210	171200	7134054900	96800	96800	96800	96800	0
84	20250210	171100	7134054900	96800	96800	96800	96800	0
85	20250210	171000	7134054900	96800	96800	96800	96800	0
86	20250210	170900	7134054900	96800	96800	96800	96800	0
87	20250210	170800	7134054900	96800	96800	96800	96800	0
88	20250210	170700	7134054900	96800	96800	96800	96800	0
89	20250210	170600	7134054900	96800	96800	96800	96800	0
90	20250210	170500	7134054900	96800	96800	96800	96800	0
91	20250210	170400	7134054900	96800	96800	96800	96800	0
92	20250210	170300	7134054900	96800	96800	96800	96800	5146
93	20250210	170200	7134054900	96800	96800	96800	96800	0
94	20250210	170100	7134054900	96800	96800	96800	96800	0
95	20250210	170000	7134054900	96800	96800	96800	96800	0
96	20250210	165900	7134054900	96800	96800	96800	96800	0
97	20250210	165800	7134054900	96800	96800	96800	96800	0
98	20250210	165700	7134054900	96800	96800	96800	96800	0
99	20250210	165600	7134054900	96800	96800	96800	96800	0
100	20250210	165500	7134054900	96800	96800	96800	96800	0
101	20250210	165400	7134054900	96800	96800	96800	96800	0
102	20250210	165300	7134054900	96800	96800	96800	96800	0
103	20250210	165200	7134054900	96800	96800	96800	96800	0
104	20250210	165100	7134054900	96800	96800	96800	96800	0
105	20250210	165000	7134054900	96800	96800	96800	96800	0
106	20250210	164900	7134054900	96800	96800	96800	96800	0
107	20250210	164800	7134054900	96800	96800	96800	96800	0
108	20250210	164700	7134054900	96800	96800	96800	96800	0
109	20250210	164600	7134054900	96800	96800	96800	96800	0
110	20250210	164500	7134054900	96800	96800	96800	96800	0
111	20250210	164400	7134054900	96800	96800	96800	96800	0
112	20250210	164300	7134054900	96800	96800	96800	96800	0
113	20250210	164200	7134054900	96800	96800	96800	96800	0
114	20250210	164100	7134054900	96800	96800	96800	96800	0
115	20250210	164000	7134054900	96800	96800	96800	96800	0
116	20250210	163900	7134054900	96800	96800	96800	96800	0
117	20250210	163800	7134054900	96800	96800	96800	96800	0
118	20250210	163700	7134054900	96800	96800	96800	96800	0
119	20250210	163600	7134054900	96800	96800	96800	96800	0
120	20250210	163500	7134054900	96800	96800	96800	96800	0
121	20250210	163400	7134054900	96800	96800	96800	96800	0
122	20250210	163300	7134054900	96800	96800	96800	96800	5146
123	20250210	163200	7134054900	96800	96800	96800	96800	0
124	20250210	163100	7134054900	96800	96800	96800	96800	0
125	20250210	163000	7134054900	96800	96800	96800	96800	0
126	20250210	162900	7134054900	96800	96800	96800	96800	0
127	20250210	162800	7134054900	96800	96800	96800	96800	0
128	20250210	162700	7134054900	96800	96800	96800	96800	0
129	20250210	162600	7134054900	96800	96800	96800	96800	0
130	20250210	162500	7134054900	96800	96800	96800	96800	0
131	20250210	162400	7134054900	96800	96800	96800	96800	0
132	20250210	162300	7134054900	96800	96800	96800	96800	0
133	20250210	162200	7134054900	96800	96800	96800	96800	0
134	20250210	162100	7134054900	96800	96800	96800	96800	0
135	20250210	162000	7134054900	96800	96800	96800	96800	0
136	20250210	161900	7134054900	96800	96800	96800	96800	0
137	20250210	161800	7134054900	96800	96800	96800	96800	0
138	20250210	161700	7134054900	96800	96800	96800	96800	0
139	20250210	161600	7134054900	96800	96800	96800	96800	0
140	20250210	161500	7134054900	96800	96800	96800	96800	0
141	20250210	161400	7134054900	96800	96800	96800	96800	0
142	20250210	161300	7134054900	96800	96800	96800	96800	0
143	20250210	161200	7134054900	96800	96800	96800	96800	0
144	20250210	161100	7134054900	96800	96800	96800	96800	0
145	20250210	161000	7134054900	96800	96800	96800	96800	0
146	20250210	160900	7134054900	96800	96800	96800	96800	0
147	20250210	160800	7134054900	96800	96800	96800	96800	0
148	20250210	160700	7134054900	96800	96800	96800	96800	0
149	20250210	160600	7134054900	96800	96800	96800	96800	0
150	20250210	160500	7134054900	96800	96800	96800	96800	0
151	20250210	160400	7134054900	96800	96800	96800	96800	0
152	20250210	160300	7134054900	96800	96800	96800	96800	5146
153	20250210	160200	7134054900	96800	96800	96800	96800	0
154	20250210	160100	7134054900	96800	96800	96800	96800	0
155	20250210	160000	7134054900	96800	96800	96800	96800	0
156	20250210	155900	7134054900	96800	96800	96800	96800	0
157	20250210	155800	7134054900	96800	96800	96800	96800	0
158	20250210	155700	7134054900	96800	96800	96800	96800	0
159	20250210	155600	7134054900	96800	96800	96800	96800	0
160	20250210	155500	7134054900	96800	96800	96800	96800	0
161	20250210	155400	7134054900	96800	96800	96800	96800	0
162	20250210	155300	7134054900	96800	96800	96800	96800	0
163	20250210	155200	7134054900	96800	96800	96800	96800	0
164	20250210	155100	7134054900	96800	96800	96800	96800	0
165	20250210	155000	7134054900	96800	96800	96800	96800	0
166	20250210	154900	7134054900	96800	96800	96800	96800	0
167	20250210	154800	7134054900	96800	96800	96800	96800	0
168	20250210	154700	7134054900	96800	96800	96800	96800	0
169	20250210	154600	7134054900	96800	96800	96800	96800	0
170	20250210	154500	7134054900	96800	96800	96800	96800	0
171	20250210	154400	7134054900	96800	96800	96800	96800	0
172	20250210	154300	7134054900	96800	96800	96800	96800	0
173	20250210	154200	7134054900	96800	96800	96800	96800	0
174	20250210	154100	7134054900	96800	96800	96800	96800	0
175	20250210	154000	7134054900	96800	96800	96800	96800	0
176	20250210	153900	7134054900	96800	96800	96800	96800	0
177	20250210	153800	7134054900	96800	96800	96800	96800	0
178	20250210	153700	7134054900	96800	96800	96800	96800	0
179	20250210	153600	7134054900	96800	96800	96800	96800	0
180	20250210	153500	7134054900	96800	96800	96800	96800	0
181	20250210	153400	7134054900	96800	96800	96800	96800	0
182	20250210	153300	7134054900	96800	96800	96800	96800	5146
183	20250210	153200	7134054900	96800	96800	96800	96800	0
184	20250210	153100	7134054900	96800	96800	96800	96800	0
185	20250210	153000	7134054900	96800	96800	96800	96800	5146
186	20250210	152900	6635922100	97200	97200	97200	97200	0
187	20250210	152800	6635922100	97200	97200	97200	97200	0
188	20250210	152700	6635922100	97200	97200	97200	97200	0
189	20250210	152600	6635922100	97200	97200	97200	97200	0
190	20250210	152500	6635922100	97200	97200	97200	97200	0
191	20250210	152400	6635922100	97200	97200	97200	97200	0
192	20250210	152300	6635922100	97200	97200	97200	97200	0
193	20250210	152200	6635922100	97200	97200	97200	97200	0
194	20250210	152100	6635922100	97200	97200	97200	97200	0
195	20250210	152000	6635922100	97200	97200	97200	97200	0
196	20250210	151900	6635922100	97200	97600	97600	97200	430
197	20250210	151800	6594060000	97400	97500	97600	97400	207
198	20250210	151700	6573892600	97600	97600	97600	97400	202
199	20250210	151600	6554184100	97600	97500	97600	97400	454
200	20250210	151500	6509915000	97600	97500	97600	97500	179
201	20250210	151400	6492446000	97600	97400	97600	97400	175
202	20250210	151300	6475373900	97500	97400	97500	97400	93
203	20250210	151200	6466312100	97400	97400	97500	97400	92
204	20250210	151100	6457344200	97500	97400	97500	97400	79
205	20250210	151000	6449643400	97400	97400	97500	97400	36
206	20250210	150900	6446136000	97400	97500	97500	97400	44
207	20250210	150800	6441847800	97500	97400	97500	97400	33
208	20250210	150700	6438632800	97400	97300	97500	97300	94
209	20250210	150600	6429477800	97400	97400	97400	97300	59
210	20250210	150500	6423733100	97300	97300	97400	97300	59
211	20250210	150400	6417988700	97300	97300	97500	97300	174
212	20250210	150300	6401051100	97300	97600	97600	97300	203
213	20250210	150200	6381267400	97500	97500	97600	97500	34
214	20250210	150100	6377951600	97500	97700	97700	97500	44
215	20250210	150000	6373656600	97500	97700	97800	97500	166
216	20250210	145900	6357450200	97700	97700	97700	97600	108
217	20250210	145800	6346901800	97600	97600	97800	97600	69
218	20250210	145700	6340159700	97700	97700	97800	97600	105
219	20250210	145600	6329900000	97700	97600	97800	97600	116
220	20250210	145500	6318567700	97800	97600	97800	97600	114
221	20250210	145400	6307430900	97600	97700	97700	97500	85
222	20250210	145300	6299131700	97600	97600	97600	97500	89
223	20250210	145200	6290446500	97600	97500	97600	97500	73
224	20250210	145100	6283324100	97600	97600	97700	97500	101
225	20250210	145000	6273466400	97500	97600	97700	97500	70
226	20250210	144900	6266634300	97600	97600	97700	97500	53
227	20250210	144800	6261459600	97600	97700	97700	97500	122
228	20250210	144700	6249547300	97700	97900	98000	97600	230
229	20250210	144600	6227053200	97900	97800	97900	97700	85
230	20250210	144500	6218735000	97800	97800	97900	97600	106
231	20250210	144400	6208369700	97800	97700	97800	97600	73
232	20250210	144300	6201234700	97700	97700	97700	97500	81
233	20250210	144200	6193328000	97700	97700	97800	97600	152
234	20250210	144100	6178475800	97700	97600	97700	97600	78
235	20250210	144000	6170859500	97700	97600	97700	97600	131
236	20250210	143900	6158068900	97500	97600	97700	97500	75
237	20250210	143800	6150746200	97700	97500	97700	97500	106
238	20250210	143700	6140397000	97400	97400	97600	97300	141
239	20250210	143600	6126659500	97400	97600	97600	97400	156
240	20250210	143500	6111451900	97500	97700	97700	97500	131
241	20250210	143400	6098661800	97700	97600	97700	97500	48
242	20250210	143300	6093977200	97600	97600	97700	97500	80
243	20250210	143200	6086169000	97600	97600	97700	97600	106
244	20250210	143100	6075820400	97600	97900	97900	97600	108
245	20250210	143000	6065263900	97900	97700	97900	97700	107
246	20250210	142900	6054800700	97800	97700	97800	97600	95
247	20250210	142800	6045516900	97700	97700	97700	97600	94
248	20250210	142700	6036336600	97600	97600	97800	97600	85
249	20250210	142600	6028029500	97500	97800	97800	97400	54
250	20250210	142500	6022751400	97400	97700	97800	97400	216
251	20250210	142400	6001657500	97800	97800	97900	97700	151
252	20250210	142300	5986885300	97800	97700	97800	97700	59
253	20250210	142200	5981117100	97700	97600	97800	97400	53
254	20250210	142100	5975937500	97700	97600	97700	97600	94
255	20250210	142000	5966758000	97600	97600	97700	97400	215
256	20250210	141900	5945793500	97600	97600	97600	97500	73
257	20250210	141800	5938669700	97600	97600	97700	97600	147
258	20250210	141700	5924318800	97600	97700	97700	97600	57
259	20250210	141600	5918751700	97700	97600	97700	97600	43
260	20250210	141500	5914551600	97700	97700	97800	97600	48
261	20250210	141400	5909861900	97700	97700	97800	97700	100
262	20250210	141300	5900089000	97800	97800	97800	97700	59
263	20250210	141200	5894320400	97700	97700	97800	97700	57
264	20250210	141100	5888749900	97700	97700	97700	97600	44
265	20250210	141000	5884452500	97600	97600	97800	97500	89
266	20250210	140900	5875763300	97600	97500	97600	97400	125
267	20250210	140800	5863574400	97500	97300	97500	97300	75
268	20250210	140700	5856267700	97500	97400	97500	97300	87
269	20250210	140600	5847793600	97400	97300	97400	97300	54
270	20250210	140500	5842534900	97300	97500	97600	97300	131
271	20250210	140400	5829769200	97500	97500	97500	97400	52
272	20250210	140300	5824700500	97400	97500	97500	97400	56
273	20250210	140200	5819242900	97500	97500	97500	97400	33
274	20250210	140100	5816026500	97400	97500	97500	97400	48
275	20250210	140000	5811347800	97500	97300	97500	97300	53
276	20250210	135900	5806185400	97400	97400	97400	97300	76
277	20250210	135800	5798784100	97300	97400	97400	97300	166
278	20250210	135700	5782616700	97500	97500	97500	97400	62
279	20250210	135600	5776572900	97400	97500	97500	97400	28
280	20250210	135500	5773843900	97500	97400	97500	97400	51
281	20250210	135400	5768873000	97400	97500	97600	97400	56
282	20250210	135300	5763413600	97500	97500	97600	97400	951
283	20250210	135200	5670693500	97500	97800	97800	97500	263
284	20250210	135100	5645009000	97700	97800	97900	97700	42
285	20250210	135000	5640898300	97800	97800	97800	97700	47
286	20250210	134900	5636302100	97800	97800	97800	97700	33
287	20250210	134800	5633075800	97700	97800	97900	97700	94
288	20250210	134700	5623881300	97800	97700	97800	97700	52
289	20250210	134600	5618795800	97900	97800	97900	97700	104
290	20250210	134500	5608623900	97800	97700	97800	97700	19
291	20250210	134400	5606766100	97800	97800	97800	97700	24
292	20250210	134300	5604419100	97700	97800	97800	97700	45
293	20250210	134200	5600018400	97700	97800	98000	97700	114
294	20250210	134100	5588865800	98000	98000	98000	97900	49
295	20250210	134000	5584066000	98000	97900	98000	97800	87
296	20250210	133900	5575546000	98000	98100	98100	98000	27
297	20250210	133800	5572899500	98100	98000	98100	98000	99
298	20250210	133700	5563197400	97900	97900	98000	97900	29
299	20250210	133600	5560355600	98000	98000	98000	97900	54
300	20250210	133500	5555064100	98000	97900	98000	97900	23
301	20250210	133400	5552810300	98000	97900	98000	97900	41
302	20250210	133300	5548792400	98000	98000	98000	97900	34
303	20250210	133200	5545461100	98000	98100	98100	97900	87
304	20250210	133100	5536935900	98000	98100	98100	98000	60
305	20250210	133000	5531054000	98100	98000	98100	97900	57
306	20250210	132900	5525463300	98100	98100	98100	98000	32
307	20250210	132800	5522325200	97900	98000	98100	97900	41
308	20250210	132700	5518304900	98000	98000	98000	97900	102
309	20250210	132600	5508310000	98000	98000	98000	97900	116
310	20250210	132500	5496942700	98200	98300	98300	98000	248
311	20250210	132400	5472608200	98200	98300	98300	98200	50
312	20250210	132300	5467696800	98300	98300	98300	98300	36
313	20250210	132200	5464158000	98300	98200	98300	98200	56
314	20250210	132100	5458653900	98200	98300	98300	98200	134
315	20250210	132000	5445491200	98300	98100	98300	98100	150
316	20250210	131900	5430759200	98200	98200	98200	98200	53
317	20250210	131800	5425554600	98200	98300	98300	98200	109
318	20250210	131700	5414848200	98200	98200	98200	98200	84
319	20250210	131600	5406599400	98200	98100	98200	98100	14
320	20250210	131500	5405224900	98200	98300	98300	98200	166
321	20250210	131400	5388920400	98200	98300	98300	98200	32
322	20250210	131300	5385774900	98300	98300	98300	98200	48
323	20250210	131200	5381056700	98200	98200	98300	98200	50
324	20250210	131100	5376142700	98300	98200	98300	98100	38
325	20250210	131000	5372409600	98200	98400	98400	98200	151
326	20250210	130900	5357571100	98400	98400	98400	98300	64
327	20250210	130800	5351274000	98400	98400	98400	98400	41
328	20250210	130700	5347239600	98400	98400	98400	98300	38
329	20250210	130600	5343501800	98400	98300	98400	98200	87
330	20250210	130500	5334946500	98300	98400	98500	98300	80
331	20250210	130400	5327072300	98500	98500	98500	98400	56
332	20250210	130300	5321556800	98400	98400	98400	98300	48
333	20250210	130200	5316833700	98400	98500	98500	98300	76
334	20250210	130100	5309356500	98500	98400	98500	98300	85
335	20250210	130000	5300987600	98300	98200	98400	98200	41
336	20250210	125900	5296954000	98200	98100	98400	98100	123
337	20250210	125800	5284863800	98200	98100	98300	98100	86
338	20250210	125700	5276416600	98300	98300	98400	98100	182
339	20250210	125600	5258538200	98300	98400	98400	98200	152
340	20250210	125500	5243592800	98400	98400	98400	98300	128
341	20250210	125400	5230998400	98400	98400	98400	98200	28
342	20250210	125300	5228243500	98400	98400	98400	98200	80
343	20250210	125200	5220374000	98300	98400	98400	98300	32
344	20250210	125100	5217227400	98400	98400	98400	98300	54
345	20250210	125000	5211914800	98400	98400	98400	98300	91
346	20250210	124900	5202964000	98400	98200	98400	98200	40
347	20250210	124800	5199031000	98300	98300	98400	98200	50
348	20250210	124700	5194114000	98300	98300	98400	98300	48
349	20250210	124600	5189394200	98300	98400	98400	98200	47
350	20250210	124500	5184771000	98400	98300	98400	98200	106
351	20250210	124400	5174350200	98300	98300	98300	98200	48
352	20250210	124300	5169632200	98300	98300	98400	98200	57
353	20250210	124200	5164026000	98200	98300	98400	98200	21
354	20250210	124100	5161961400	98300	98300	98400	98300	112
355	20250210	124000	5150949700	98300	98200	98300	98200	101
356	20250210	123900	5141029400	98300	98400	98400	98200	124
357	20250210	123800	5128839500	98300	98400	98400	98300	36
358	20250210	123700	5125297600	98400	98400	98400	98400	46
359	20250210	123600	5120771200	98400	98400	98400	98400	115
360	20250210	123500	5109455200	98400	98400	98400	98300	31
361	20250210	123400	5106405000	98300	98300	98400	98300	52
362	20250210	123300	5101288600	98400	98400	98400	98300	35
363	20250210	123200	5097844800	98400	98400	98400	98300	152
364	20250210	123100	5082888100	98500	98300	98500	98300	133
365	20250210	123000	5069800400	98400	98500	98500	98400	79
366	20250210	122900	5062022600	98300	98400	98500	98300	32
367	20250210	122800	5058873600	98400	98400	98400	98400	29
368	20250210	122700	5056020000	98300	98400	98400	98300	111
369	20250210	122600	5045098200	98400	98400	98400	98400	72
370	20250210	122500	5038013400	98400	98400	98400	98400	68
371	20250210	122400	5031322200	98300	98300	98400	98300	37
372	20250210	122300	5027682900	98300	98300	98300	98200	44
373	20250210	122200	5023357800	98300	98200	98400	98200	102
374	20250210	122100	5013327000	98200	98300	98400	98200	73
375	20250210	122000	5006149500	98300	98200	98300	98200	37
376	20250210	121900	5002512600	98300	98300	98400	98200	163
377	20250210	121800	4986487800	98400	98400	98500	98400	140
378	20250210	121700	4972708700	98400	98400	98400	98300	51
379	20250210	121600	4967690800	98400	98400	98400	98300	36
380	20250210	121500	4964148500	98300	98300	98400	98300	48
381	20250210	121400	4959428900	98300	98200	98300	98200	57
382	20250210	121300	4953826200	98300	98300	98300	98200	152
383	20250210	121200	4938884900	98300	98300	98300	98200	38
384	20250210	121100	4935149600	98300	98300	98400	98200	59
385	20250210	121000	4929349000	98200	98300	98400	98200	32
386	20250210	120900	4926203900	98400	98400	98500	98400	65
387	20250210	120800	4919807600	98400	98400	98500	98300	84
388	20250210	120700	4911542600	98200	98200	98300	98200	45
389	20250210	120600	4907119600	98300	98300	98300	98200	41
390	20250210	120500	4903089500	98200	98300	98300	98200	58
391	20250210	120400	4897390800	98200	98300	98300	98200	104
392	20250210	120300	4887171800	98300	98400	98400	98200	74
393	20250210	120200	4879899200	98400	98300	98400	98200	21
394	20250210	120100	4877834000	98300	98300	98300	98100	54
395	20250210	120000	4872526200	98400	98300	98500	98300	64
396	20250210	115900	4866227600	98300	98400	98500	98300	167
397	20250210	115800	4849792500	98500	98500	98500	98400	57
398	20250210	115700	4844178200	98500	98500	98600	98300	109
399	20250210	115600	4833443100	98600	98700	98700	98400	145
400	20250210	115500	4819153500	98300	98700	98700	98200	1875
401	20250210	115400	4634199500	98600	98500	98700	98500	122
402	20250210	115300	4622166900	98700	98500	98700	98500	53
403	20250210	115200	4616940300	98600	98600	98700	98600	43
404	20250210	115100	4612699600	98600	98500	98600	98500	69
405	20250210	115000	4605898600	98500	98500	98600	98400	96
406	20250210	114900	4596435300	98500	98600	98600	98500	69
407	20250210	114800	4589637400	98600	98600	98600	98500	66
408	20250210	114700	4583129900	98600	98600	98600	98500	25
409	20250210	114600	4580665000	98500	98500	98600	98400	45
410	20250210	114500	4576229300	98600	98500	98600	98500	84
411	20250210	114400	4567953300	98500	98500	98600	98500	59
412	20250210	114300	4562141700	98500	98600	98600	98500	53
413	20250210	114200	4556916300	98500	98500	98800	98500	188
414	20250210	114100	4538381800	98400	98800	98800	98400	124
415	20250210	114000	4526166700	98800	98600	98800	98500	122
416	20250210	113900	4514130100	98800	98800	98800	98600	137
417	20250210	113800	4500607900	98800	98800	98800	98700	115
418	20250210	113700	4489248200	98700	98800	98800	98600	60
419	20250210	113600	4483328100	98700	98800	98900	98700	215
420	20250210	113500	4462087800	98700	98800	98800	98700	100
421	20250210	113400	4452208000	98800	98800	98800	98700	23
422	20250210	113300	4449935800	98800	98700	98800	98600	48
423	20250210	113200	4445198200	98600	98700	98700	98600	45
424	20250210	113100	4440757200	98700	98700	98800	98600	136
425	20250210	113000	4427327500	98600	98700	98700	98600	40
426	20250210	112900	4423379700	98700	98600	98700	98500	43
427	20250210	112800	4419138800	98600	98600	98600	98500	20
428	20250210	112700	4417166900	98600	98700	98700	98600	54
429	20250210	112600	4411837800	98700	98600	98700	98500	146
430	20250210	112500	4397433600	98500	98600	98600	98500	44
431	20250210	112400	4393095700	98600	98600	98600	98600	41
432	20250210	112300	4389053100	98600	98500	98600	98500	42
433	20250210	112200	4384913600	98500	98400	98700	98400	117
434	20250210	112100	4373375400	98500	98600	98600	98400	36
435	20250210	112000	4369826900	98600	98500	98600	98400	70
436	20250210	111900	4362928800	98600	98500	98600	98500	38
437	20250210	111800	4359182600	98600	98600	98600	98600	37
438	20250210	111700	4355534400	98600	98500	98600	98500	119
439	20250210	111600	4343804900	98400	98500	98500	98400	32
440	20250210	111500	4340653200	98500	98500	98500	98400	55
441	20250210	111400	4335236600	98500	98500	98500	98500	61
442	20250210	111300	4329228100	98500	98500	98600	98400	40
443	20250210	111200	4325286500	98500	98400	98500	98300	137
444	20250210	111100	4311794900	98500	98400	98500	98300	27
445	20250210	111000	4309135700	98600	98500	98600	98500	28
446	20250210	110900	4306376700	98400	98200	98500	98200	766
447	20250210	110800	4231067400	98300	98500	98600	98300	312
448	20250210	110700	4200352000	98600	98500	98600	98500	31
449	20250210	110600	4197295500	98600	98600	98600	98500	36
450	20250210	110500	4193746000	98500	98500	98600	98500	36
451	20250210	110400	4190198500	98500	98600	98600	98500	204
452	20250210	110300	4170084400	98600	98500	98600	98500	113
453	20250210	110200	4158953500	98400	98400	98500	98400	8
454	20250210	110100	4158165800	98500	98400	98500	98400	129
455	20250210	110000	4145466800	98300	98400	98600	98300	203
456	20250210	105900	4125490000	98500	98400	98500	98300	130
457	20250210	105800	4112694900	98300	98300	98300	98200	199
458	20250210	105700	4093133700	98200	98200	98200	98100	54
459	20250210	105600	4087831000	98200	98200	98200	98100	37
460	20250210	105500	4084197700	98200	98200	98200	98200	15
461	20250210	105400	4082724700	98100	98200	98300	98100	98
462	20250210	105300	4073093400	98200	98100	98200	98100	13
463	20250210	105200	4071816900	98200	98100	98200	98100	6
464	20250210	105100	4071228000	98100	97900	98300	97900	142
465	20250210	105000	4057282400	97800	97900	97900	97800	34
466	20250210	104900	4053954900	97900	97900	97900	97800	81
467	20250210	104800	4046025100	97800	97900	97900	97800	40
468	20250210	104700	4042110700	97900	97900	97900	97900	10
469	20250210	104600	4041131700	98000	98100	98100	98000	18
470	20250210	104500	4039366500	98100	97900	98100	97700	108
471	20250210	104400	4028793000	97800	97900	97900	97800	28
472	20250210	104300	4026052300	97900	97900	97900	97900	10
473	20250210	104200	4025073300	98000	98100	98100	98000	29
474	20250210	104100	4022230500	98100	98000	98100	97900	10
475	20250210	104000	4021250200	98000	97900	98000	97800	110
476	20250210	103900	4010476800	98000	98000	98000	98000	19
477	20250210	103800	4008614800	98000	98100	98100	97800	87
478	20250210	103700	4000094600	98000	98000	98100	97900	98
479	20250210	103600	3990491500	98100	98100	98100	98000	13
480	20250210	103500	3989216300	98200	98100	98200	98000	81
481	20250210	103400	3981264900	98000	98100	98100	98000	37
482	20250210	103300	3977636300	98200	98300	98300	98100	177
483	20250210	103200	3960254000	98200	98400	98400	98200	63
484	20250210	103100	3954061200	98200	98300	98500	98200	74
485	20250210	103000	3946781800	98300	98500	98500	98300	178
486	20250210	102900	3929266300	98500	98600	98600	98400	111
487	20250210	102800	3918332300	98500	98600	98600	98400	22
488	20250210	102700	3916165400	98600	98500	98600	98500	73
489	20250210	102600	3908973400	98400	98500	98500	98400	63
490	20250210	102500	3902768100	98500	98500	98500	98400	29
491	20250210	102400	3899912700	98400	98500	98500	98400	5
492	20250210	102300	3899420300	98700	98500	98700	98500	158
493	20250210	102200	3883856500	98700	98600	98700	98600	76
494	20250210	102100	3876356000	98800	98700	98800	98500	203
495	20250210	102000	3856334300	98900	98900	99000	98700	32
496	20250210	101900	3853170900	98900	98900	98900	98700	14
497	20250210	101800	3851786800	99000	99100	99100	98900	173
498	20250210	101700	3834646900	99100	99100	99200	99000	407
499	20250210	101600	3794317400	99200	99100	99200	99000	433
500	20250210	101500	3751424100	99000	99100	99200	99000	63
501	20250210	101400	3745177600	99300	99100	99300	99100	269
502	20250210	101300	3718504000	98800	98800	99100	98700	1848
503	20250210	101200	3535510500	98800	99100	99100	98800	244
504	20250210	101100	3511373500	98900	99300	99300	98900	586
505	20250210	101000	3453349000	99300	99300	99300	99200	174
506	20250210	100900	3436083400	99400	98800	99400	98800	3037
507	20250210	100800	3135118800	98700	98800	98800	98600	116
508	20250210	100700	3123665100	98800	98400	98900	98400	5944
509	20250210	100600	2537772100	98300	98500	98500	98300	162
510	20250210	100500	2521832000	98500	98500	98500	98100	675
511	20250210	100400	2455399000	98500	98400	98500	98300	2483
512	20250210	100300	2210923400	98400	98200	98400	98200	235
513	20250210	100200	2187824200	98300	98300	98300	97900	153
514	20250210	100100	2172834000	98300	97900	98300	97900	61
515	20250210	100000	2166843600	98300	98300	98400	97800	453
516	20250210	095900	2122340600	98300	98000	98300	97800	1439
517	20250210	095800	1981256200	98000	97800	98000	97800	1164
518	20250210	095700	1867349300	97500	97600	97800	97500	1567
519	20250210	095600	1714288800	97400	97400	97500	97200	855
520	20250210	095500	1630952100	97400	97400	97400	97400	21
521	20250210	095400	1628906700	97400	97200	97400	97200	80
522	20250210	095300	1621118300	97200	97100	97200	97100	103
523	20250210	095200	1611112100	97000	96900	97000	96700	64
524	20250210	095100	1604906400	97000	96900	97000	96900	65
525	20250210	095000	1598604000	96800	96800	96900	96800	13
526	20250210	094900	1597344900	97100	97100	97100	97100	82
527	20250210	094800	1589382700	97100	97000	97100	96600	14
528	20250210	094700	1588023900	97000	96800	97000	96800	100
529	20250210	094600	1578329600	96500	96800	96900	96500	119
530	20250210	094500	1566840700	96800	96800	96800	96800	1
531	20250210	094400	1566743900	97100	97000	97100	97000	67
532	20250210	094300	1560242600	97000	96900	97000	96500	241
533	20250210	094200	1536910800	96900	97000	97000	96900	5
534	20250210	094100	1536426200	96900	97100	97100	96900	155
535	20250210	094000	1521395200	97100	97000	97100	97000	127
536	20250210	093900	1509072000	97000	97000	97100	96900	84
537	20250210	093800	1500924000	96900	97000	97000	96900	22
538	20250210	093700	1498791000	97000	96800	97000	96800	267
539	20250210	093600	1472904300	96800	96800	96800	96700	14
540	20250210	093500	1471549400	96800	96700	96800	96700	78
541	20250210	093400	1463999300	96700	96600	96700	96600	8
542	20250210	093300	1463225800	96700	96600	96700	96600	9
543	20250210	093200	1462355900	96600	96500	96600	96500	66
544	20250210	093100	1455986800	96500	96400	96500	96400	29
545	20250210	093000	1453190500	96400	96400	96400	96400	72
546	20250210	092900	1446249700	96300	96400	96500	96300	269
547	20250210	092800	1420320200	96800	96800	96800	96800	7
548	20250210	092700	1419642600	96900	96900	96900	96900	0
549	20250210	092600	1419642600	96900	96400	96900	96400	81
550	20250210	092500	1411817700	96400	96500	96500	96300	85
551	20250210	092400	1403623600	96500	96600	96600	96400	386
552	20250210	092300	1366337700	96800	96900	96900	96600	17
553	20250210	092200	1364694000	96900	96900	96900	96800	13
554	20250210	092100	1363434600	96800	96700	96800	96500	226
555	20250210	092000	1341602100	96800	96900	96900	96700	3
556	20250210	091900	1341311700	96900	96700	96900	96600	142
557	20250210	091800	1327585100	96900	97000	97000	96700	271
558	20250210	091700	1301344200	97100	97100	97100	97100	14
559	20250210	091600	1299984800	97200	97100	97200	97100	84
560	20250210	091500	1291826000	97100	97200	97200	97100	106
561	20250210	091400	1281533200	97100	97200	97200	97100	9
562	20250210	091300	1280658900	97400	97300	97400	97300	92
563	20250210	091200	1271699400	97100	97600	97800	97100	1483
564	20250210	091100	1127029800	97600	97000	97600	96900	1433
565	20250210	091000	987315500	97000	97100	97100	97000	6
566	20250210	090900	986733300	97100	97000	97200	97000	302
567	20250210	090800	957408900	97100	96900	97100	96900	44
568	20250210	090700	953142700	97000	97400	97400	96900	125
569	20250210	090600	941018100	97500	97400	97900	97400	1886
570	20250210	090500	756829300	97400	96300	97500	96300	917
571	20250210	090400	667784100	96200	97300	97300	96200	1239
572	20250210	090300	547275400	97400	96800	97500	96800	1813
573	20250210	090200	370918300	96900	96200	97000	95900	1700
574	20250210	090100	206635200	96500	96500	96900	95800	877
575	20250210	090000	121924900	96400	95800	96400	95800	1150