KissMeData/017800/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190300	9024247950	49900	49900	49900	49900	5375
3	20250204	190200	9024247950	49900	49900	49900	49900	0
4	20250204	190100	9024247950	49900	49900	49900	49900	0
5	20250204	190000	9024247950	49900	49900	49900	49900	0
6	20250204	185900	9024247950	49900	49900	49900	49900	0
7	20250204	185800	9024247950	49900	49900	49900	49900	0
8	20250204	185700	9024247950	49900	49900	49900	49900	0
9	20250204	185600	9024247950	49900	49900	49900	49900	0
10	20250204	185500	9024247950	49900	49900	49900	49900	0
11	20250204	185400	9024247950	49900	49900	49900	49900	0
12	20250204	185300	9024247950	49900	49900	49900	49900	0
13	20250204	185200	9024247950	49900	49900	49900	49900	0
14	20250204	185100	9024247950	49900	49900	49900	49900	0
15	20250204	185000	9024247950	49900	49900	49900	49900	0
16	20250204	184900	9024247950	49900	49900	49900	49900	0
17	20250204	184800	9024247950	49900	49900	49900	49900	0
18	20250204	184700	9024247950	49900	49900	49900	49900	0
19	20250204	184600	9024247950	49900	49900	49900	49900	0
20	20250204	184500	9024247950	49900	49900	49900	49900	0
21	20250204	184400	9024247950	49900	49900	49900	49900	0
22	20250204	184300	9024247950	49900	49900	49900	49900	0
23	20250204	184200	9024247950	49900	49900	49900	49900	0
24	20250204	184100	9024247950	49900	49900	49900	49900	0
25	20250204	184000	9024247950	49900	49900	49900	49900	0
26	20250204	183900	9024247950	49900	49900	49900	49900	0
27	20250204	183800	9024247950	49900	49900	49900	49900	0
28	20250204	183700	9024247950	49900	49900	49900	49900	0
29	20250204	183600	9024247950	49900	49900	49900	49900	0
30	20250204	183500	9024247950	49900	49900	49900	49900	0
31	20250204	183400	9024247950	49900	49900	49900	49900	0
32	20250204	183300	9024247950	49900	49900	49900	49900	5375
33	20250204	183200	9024247950	49900	49900	49900	49900	0
34	20250204	183100	9024247950	49900	49900	49900	49900	0
35	20250204	183000	9024247950	49900	49900	49900	49900	0
36	20250204	182900	9024247950	49900	49900	49900	49900	0
37	20250204	182800	9024247950	49900	49900	49900	49900	0
38	20250204	182700	9024247950	49900	49900	49900	49900	0
39	20250204	182600	9024247950	49900	49900	49900	49900	0
40	20250204	182500	9024247950	49900	49900	49900	49900	0
41	20250204	182400	9024247950	49900	49900	49900	49900	0
42	20250204	182300	9024247950	49900	49900	49900	49900	0
43	20250204	182200	9024247950	49900	49900	49900	49900	0
44	20250204	182100	9024247950	49900	49900	49900	49900	0
45	20250204	182000	9024247950	49900	49900	49900	49900	0
46	20250204	181900	9024247950	49900	49900	49900	49900	0
47	20250204	181800	9024247950	49900	49900	49900	49900	0
48	20250204	181700	9024247950	49900	49900	49900	49900	0
49	20250204	181600	9024247950	49900	49900	49900	49900	0
50	20250204	181500	9024247950	49900	49900	49900	49900	0
51	20250204	181400	9024247950	49900	49900	49900	49900	0
52	20250204	181300	9024247950	49900	49900	49900	49900	0
53	20250204	181200	9024247950	49900	49900	49900	49900	0
54	20250204	181100	9024247950	49900	49900	49900	49900	0
55	20250204	181000	9024247950	49900	49900	49900	49900	0
56	20250204	180900	9024247950	49900	49900	49900	49900	0
57	20250204	180800	9024247950	49900	49900	49900	49900	0
58	20250204	180700	9024247950	49900	49900	49900	49900	0
59	20250204	180600	9024247950	49900	49900	49900	49900	0
60	20250204	180500	9024247950	49900	49900	49900	49900	0
61	20250204	180400	9024247950	49900	49900	49900	49900	0
62	20250204	180300	9024247950	49900	49900	49900	49900	5375
63	20250204	180200	9024247950	49900	49900	49900	49900	0
64	20250204	180100	9024247950	49900	49900	49900	49900	0
65	20250204	180000	9024247950	49900	49900	49900	49900	0
66	20250204	175900	9024247950	49900	49900	49900	49900	0
67	20250204	175800	9024247950	49900	49900	49900	49900	0
68	20250204	175700	9024247950	49900	49900	49900	49900	0
69	20250204	175600	9024247950	49900	49900	49900	49900	0
70	20250204	175500	9024247950	49900	49900	49900	49900	0
71	20250204	175400	9024247950	49900	49900	49900	49900	0
72	20250204	175300	9024247950	49900	49900	49900	49900	0
73	20250204	175200	9024247950	49900	49900	49900	49900	0
74	20250204	175100	9024247950	49900	49900	49900	49900	0
75	20250204	175000	9024247950	49900	49900	49900	49900	0
76	20250204	174900	9024247950	49900	49900	49900	49900	0
77	20250204	174800	9024247950	49900	49900	49900	49900	0
78	20250204	174700	9024247950	49900	49900	49900	49900	0
79	20250204	174600	9024247950	49900	49900	49900	49900	0
80	20250204	174500	9024247950	49900	49900	49900	49900	0
81	20250204	174400	9024247950	49900	49900	49900	49900	0
82	20250204	174300	9024247950	49900	49900	49900	49900	0
83	20250204	174200	9024247950	49900	49900	49900	49900	0
84	20250204	174100	9024247950	49900	49900	49900	49900	0
85	20250204	174000	9024247950	49900	49900	49900	49900	0
86	20250204	173900	9024247950	49900	49900	49900	49900	0
87	20250204	173800	9024247950	49900	49900	49900	49900	0
88	20250204	173700	9024247950	49900	49900	49900	49900	0
89	20250204	173600	9024247950	49900	49900	49900	49900	0
90	20250204	173500	9024247950	49900	49900	49900	49900	0
91	20250204	173400	9024247950	49900	49900	49900	49900	0
92	20250204	173300	9024247950	49900	49900	49900	49900	5375
93	20250204	173200	9024247950	49900	49900	49900	49900	0
94	20250204	173100	9024247950	49900	49900	49900	49900	0
95	20250204	173000	9024247950	49900	49900	49900	49900	0
96	20250204	172900	9024247950	49900	49900	49900	49900	0
97	20250204	172800	9024247950	49900	49900	49900	49900	0
98	20250204	172700	9024247950	49900	49900	49900	49900	0
99	20250204	172600	9024247950	49900	49900	49900	49900	0
100	20250204	172500	9024247950	49900	49900	49900	49900	0
101	20250204	172400	9024247950	49900	49900	49900	49900	0
102	20250204	172300	9024247950	49900	49900	49900	49900	0
103	20250204	172200	9024247950	49900	49900	49900	49900	0
104	20250204	172100	9024247950	49900	49900	49900	49900	0
105	20250204	172000	9024247950	49900	49900	49900	49900	0
106	20250204	171900	9024247950	49900	49900	49900	49900	0
107	20250204	171800	9024247950	49900	49900	49900	49900	0
108	20250204	171700	9024247950	49900	49900	49900	49900	0
109	20250204	171600	9024247950	49900	49900	49900	49900	0
110	20250204	171500	9024247950	49900	49900	49900	49900	0
111	20250204	171400	9024247950	49900	49900	49900	49900	0
112	20250204	171300	9024247950	49900	49900	49900	49900	0
113	20250204	171200	9024247950	49900	49900	49900	49900	0
114	20250204	171100	9024247950	49900	49900	49900	49900	0
115	20250204	171000	9024247950	49900	49900	49900	49900	0
116	20250204	170900	9024247950	49900	49900	49900	49900	0
117	20250204	170800	9024247950	49900	49900	49900	49900	0
118	20250204	170700	9024247950	49900	49900	49900	49900	0
119	20250204	170600	9024247950	49900	49900	49900	49900	0
120	20250204	170500	9024247950	49900	49900	49900	49900	0
121	20250204	170400	9024247950	49900	49900	49900	49900	0
122	20250204	170300	9024247950	49900	49900	49900	49900	5375
123	20250204	170200	9024247950	49900	49900	49900	49900	0
124	20250204	170100	9024247950	49900	49900	49900	49900	0
125	20250204	170000	9024247950	49900	49900	49900	49900	0
126	20250204	165900	9024247950	49900	49900	49900	49900	0
127	20250204	165800	9024247950	49900	49900	49900	49900	0
128	20250204	165700	9024247950	49900	49900	49900	49900	0
129	20250204	165600	9024247950	49900	49900	49900	49900	0
130	20250204	165500	9024247950	49900	49900	49900	49900	0
131	20250204	165400	9024247950	49900	49900	49900	49900	0
132	20250204	165300	9024247950	49900	49900	49900	49900	0
133	20250204	165200	9024247950	49900	49900	49900	49900	0
134	20250204	165100	9024247950	49900	49900	49900	49900	0
135	20250204	165000	9024247950	49900	49900	49900	49900	0
136	20250204	164900	9024247950	49900	49900	49900	49900	0
137	20250204	164800	9024247950	49900	49900	49900	49900	0
138	20250204	164700	9024247950	49900	49900	49900	49900	0
139	20250204	164600	9024247950	49900	49900	49900	49900	0
140	20250204	164500	9024247950	49900	49900	49900	49900	0
141	20250204	164400	9024247950	49900	49900	49900	49900	0
142	20250204	164300	9024247950	49900	49900	49900	49900	0
143	20250204	164200	9024247950	49900	49900	49900	49900	0
144	20250204	164100	9024247950	49900	49900	49900	49900	0
145	20250204	164000	9024247950	49900	49900	49900	49900	0
146	20250204	163900	9024247950	49900	49900	49900	49900	0
147	20250204	163800	9024247950	49900	49900	49900	49900	0
148	20250204	163700	9024247950	49900	49900	49900	49900	0
149	20250204	163600	9024247950	49900	49900	49900	49900	0
150	20250204	163500	9024247950	49900	49900	49900	49900	0
151	20250204	163400	9024247950	49900	49900	49900	49900	0
152	20250204	163300	9024247950	49900	49900	49900	49900	5375
153	20250204	163200	9024247950	49900	49900	49900	49900	0
154	20250204	163100	9024247950	49900	49900	49900	49900	0
155	20250204	163000	9024247950	49900	49900	49900	49900	0
156	20250204	162900	9024247950	49900	49900	49900	49900	0
157	20250204	162800	9024247950	49900	49900	49900	49900	0
158	20250204	162700	9024247950	49900	49900	49900	49900	0
159	20250204	162600	9024247950	49900	49900	49900	49900	0
160	20250204	162500	9024247950	49900	49900	49900	49900	0
161	20250204	162400	9024247950	49900	49900	49900	49900	0
162	20250204	162300	9024247950	49900	49900	49900	49900	0
163	20250204	162200	9024247950	49900	49900	49900	49900	0
164	20250204	162100	9024247950	49900	49900	49900	49900	0
165	20250204	162000	9024247950	49900	49900	49900	49900	0
166	20250204	161900	9024247950	49900	49900	49900	49900	0
167	20250204	161800	9024247950	49900	49900	49900	49900	0
168	20250204	161700	9024247950	49900	49900	49900	49900	0
169	20250204	161600	9024247950	49900	49900	49900	49900	0
170	20250204	161500	9024247950	49900	49900	49900	49900	0
171	20250204	161400	9024247950	49900	49900	49900	49900	0
172	20250204	161300	9024247950	49900	49900	49900	49900	0
173	20250204	161200	9024247950	49900	49900	49900	49900	0
174	20250204	161100	9024247950	49900	49900	49900	49900	0
175	20250204	161000	9024247950	49900	49900	49900	49900	0
176	20250204	160900	9024247950	49900	49900	49900	49900	0
177	20250204	160800	9024247950	49900	49900	49900	49900	0
178	20250204	160700	9024247950	49900	49900	49900	49900	0
179	20250204	160600	9024247950	49900	49900	49900	49900	0
180	20250204	160500	9024247950	49900	49900	49900	49900	0
181	20250204	160400	9024247950	49900	49900	49900	49900	0
182	20250204	160300	9024247950	49900	49900	49900	49900	5375
183	20250204	160200	9024247950	49900	49900	49900	49900	0
184	20250204	160100	9024247950	49900	49900	49900	49900	0
185	20250204	160000	9024247950	49900	49900	49900	49900	0
186	20250204	155900	9024247950	49900	49900	49900	49900	0
187	20250204	155800	9024247950	49900	49900	49900	49900	0
188	20250204	155700	9024247950	49900	49900	49900	49900	0
189	20250204	155600	9024247950	49900	49900	49900	49900	0
190	20250204	155500	9024247950	49900	49900	49900	49900	0
191	20250204	155400	9024247950	49900	49900	49900	49900	0
192	20250204	155300	9024247950	49900	49900	49900	49900	0
193	20250204	155200	9024247950	49900	49900	49900	49900	0
194	20250204	155100	9024247950	49900	49900	49900	49900	0
195	20250204	155000	9024247950	49900	49900	49900	49900	0
196	20250204	154900	9024247950	49900	49900	49900	49900	0
197	20250204	154800	9024247950	49900	49900	49900	49900	0
198	20250204	154700	9024247950	49900	49900	49900	49900	0
199	20250204	154600	9024247950	49900	49900	49900	49900	0
200	20250204	154500	9024247950	49900	49900	49900	49900	0
201	20250204	154400	9024247950	49900	49900	49900	49900	0
202	20250204	154300	9024247950	49900	49900	49900	49900	0
203	20250204	154200	9024247950	49900	49900	49900	49900	0
204	20250204	154100	9024247950	49900	49900	49900	49900	0
205	20250204	154000	9024247950	49900	49900	49900	49900	0
206	20250204	153900	9024247950	49900	49900	49900	49900	0
207	20250204	153800	9024247950	49900	49900	49900	49900	0
208	20250204	153700	9024247950	49900	49900	49900	49900	0
209	20250204	153600	9024247950	49900	49900	49900	49900	0
210	20250204	153500	9024247950	49900	49900	49900	49900	0
211	20250204	153400	9024247950	49900	49900	49900	49900	0
212	20250204	153300	9024247950	49900	49900	49900	49900	5375
213	20250204	153200	9024247950	49900	49900	49900	49900	0
214	20250204	153100	9024247950	49900	49900	49900	49900	0
215	20250204	153000	9024247950	49900	49900	49900	49900	5375
216	20250204	152900	8756035450	49850	49850	49850	49850	0
217	20250204	152800	8756035450	49850	49850	49850	49850	0
218	20250204	152700	8756035450	49850	49850	49850	49850	0
219	20250204	152600	8756035450	49850	49850	49850	49850	0
220	20250204	152500	8756035450	49850	49850	49850	49850	0
221	20250204	152400	8756035450	49850	49850	49850	49850	0
222	20250204	152300	8756035450	49850	49850	49850	49850	0
223	20250204	152200	8756035450	49850	49850	49850	49850	0
224	20250204	152100	8756035450	49850	49850	49850	49850	0
225	20250204	152000	8756035450	49850	49850	49850	49850	0
226	20250204	151900	8756035450	49850	49900	49950	49850	250
227	20250204	151800	8743567350	49850	49900	49950	49850	459
228	20250204	151700	8720672300	49950	49950	49950	49900	143
229	20250204	151600	8713532950	49950	49950	49950	49850	369
230	20250204	151500	8695112950	49950	49900	49950	49850	222
231	20250204	151400	8684033950	49900	49900	49950	49900	145
232	20250204	151300	8676797100	49950	49900	49950	49850	244
233	20250204	151200	8664618950	49900	49900	49900	49850	117
234	20250204	151100	8658783900	49900	49900	49950	49850	544
235	20250204	151000	8631636900	49900	49850	49950	49850	393
236	20250204	150900	8612026000	49900	49900	49950	49850	900
237	20250204	150800	8567115850	49900	49950	49950	49900	280
238	20250204	150700	8553141900	49950	49950	49950	49900	380
239	20250204	150600	8534174850	49900	49900	50000	49900	506
240	20250204	150500	8508909750	49850	49900	49950	49850	1098
241	20250204	150400	8454139050	49900	49900	49950	49900	768
242	20250204	150300	8415809500	49900	50000	50000	49900	264
243	20250204	150200	8402633200	49950	49900	50000	49900	640
244	20250204	150100	8370667150	49950	49850	49950	49850	344
245	20250204	150000	8353493950	49950	49850	50000	49850	632
246	20250204	145900	8321968200	49850	49950	49950	49850	697
247	20250204	145800	8287186950	49900	49900	49950	49850	1231
248	20250204	145700	8225759000	49900	50000	50000	49900	673
249	20250204	145600	8192174350	49950	49950	50000	49900	758
250	20250204	145500	8154308650	49950	49950	50000	49900	790
251	20250204	145400	8114854250	49900	49950	50000	49900	1045
252	20250204	145300	8062665750	49950	49950	50000	49950	636
253	20250204	145200	8030891300	50000	50000	50000	49950	653
254	20250204	145100	7998270050	49950	49950	50000	49950	701
255	20250204	145000	7963253650	50000	49950	50100	49900	748
256	20250204	144900	7925872600	49950	49900	50000	49900	985
257	20250204	144800	7876673250	49950	49900	49950	49900	705
258	20250204	144700	7841487100	49900	49900	49950	49900	648
259	20250204	144600	7809151450	49950	49950	50000	49900	840
260	20250204	144500	7767203150	49950	49950	50000	49950	600
261	20250204	144400	7737232900	49950	50000	50100	49950	780
262	20250204	144300	7698253150	50000	49950	50100	49950	1111
263	20250204	144200	7642730100	49950	49950	50000	49950	1029
264	20250204	144100	7591329700	49950	50000	50100	49950	576
265	20250204	144000	7562551750	50100	50000	50100	49950	803
266	20250204	143900	7522400350	50000	50000	50100	49950	758
267	20250204	143800	7484505600	50000	50000	50100	49950	725
268	20250204	143700	7448255050	50000	50000	50100	49950	1019
269	20250204	143600	7397313800	50000	50000	50100	49950	785
270	20250204	143500	7358086500	49950	49950	50100	49950	900
271	20250204	143400	7313076250	50000	50100	50100	49950	978
272	20250204	143300	7264182400	50100	50000	50100	49950	592
273	20250204	143200	7234581650	50000	50000	50100	50000	854
274	20250204	143100	7191880850	50000	50000	50100	50000	723
275	20250204	143000	7155721950	50100	50000	50100	49950	818
276	20250204	142900	7114822550	50000	50100	50200	50000	1001
277	20250204	142800	7064705850	50100	50200	50200	50000	571
278	20250204	142700	7036089750	50100	50000	50200	50000	1673
279	20250204	142600	6952324450	50000	50000	50100	50000	504
280	20250204	142500	6927123350	50000	50000	50100	50000	784
281	20250204	142400	6887917150	50100	50000	50100	50000	1876
282	20250204	142300	6794115450	50000	50000	50100	50000	615
283	20250204	142200	6763364050	50000	50000	50100	50000	1577
284	20250204	142100	6684493550	50000	50000	50100	50000	241
285	20250204	142000	6672442050	50100	50100	50200	50000	852
286	20250204	141900	6629766250	50100	50100	50200	50100	619
287	20250204	141800	6598747550	50100	50200	50300	50100	438
288	20250204	141700	6576774750	50200	50100	50300	50100	653
289	20250204	141600	6543995550	50100	50200	50300	50100	3282
290	20250204	141500	6379503050	50200	50200	50300	50200	657
291	20250204	141400	6346520850	50200	50200	50300	50200	143
292	20250204	141300	6339341550	50200	50200	50300	50200	278
293	20250204	141200	6325379450	50200	50200	50300	50200	246
294	20250204	141100	6313029150	50200	50200	50200	50200	188
295	20250204	141000	6303591550	50200	50200	50400	50100	786
296	20250204	140900	6264116250	50300	50100	50300	50100	2793
297	20250204	140800	6123935250	50200	50100	50200	50100	180
298	20250204	140700	6114914850	50100	50200	50200	50100	1026
299	20250204	140600	6063505150	50100	50100	50200	50100	228
300	20250204	140500	6052077250	50200	50200	50300	50100	1967
301	20250204	140400	5953341450	50200	50300	50400	50200	1599
302	20250204	140300	5872930750	50300	50300	50400	50300	343
303	20250204	140200	5855676850	50300	50400	50400	50300	332
304	20250204	140100	5838974850	50300	50300	50400	50300	332
305	20250204	140000	5822268050	50300	50500	50500	50300	284
306	20250204	135900	5807972450	50400	50400	50500	50400	285
307	20250204	135800	5793608250	50400	50500	50500	50400	314
308	20250204	135700	5777775250	50400	50400	50400	50400	233
309	20250204	135600	5766032050	50400	50400	50500	50400	184
310	20250204	135500	5756758050	50500	50400	50500	50300	355
311	20250204	135400	5738868650	50400	50400	50400	50300	312
312	20250204	135300	5723150650	50300	50500	50500	50300	200
313	20250204	135200	5713071150	50400	50400	50600	50400	143
314	20250204	135100	5705853650	50400	50400	50600	50300	401
315	20250204	135000	5685629450	50400	50400	50500	50300	228
316	20250204	134900	5674139150	50500	50400	50500	50400	285
317	20250204	134800	5659768750	50400	50500	50500	50400	88
318	20250204	134700	5655332250	50400	50500	50500	50400	199
319	20250204	134600	5645287150	50500	50500	50600	50500	267
320	20250204	134500	5631797450	50500	50400	50500	50400	376
321	20250204	134400	5612824250	50600	50500	50600	50400	83
322	20250204	134300	5608632750	50400	50500	50600	50400	178
323	20250204	134200	5599649050	50500	50400	50600	50300	474
324	20250204	134100	5575724350	50400	50500	50500	50400	191
325	20250204	134000	5566095950	50400	50400	50500	50400	244
326	20250204	133900	5553792150	50400	50400	50500	50400	152
327	20250204	133800	5546130350	50400	50400	50500	50300	129
328	20250204	133700	5539634350	50500	50400	50500	50400	180
329	20250204	133600	5530555450	50400	50400	50400	50300	390
330	20250204	133500	5510925150	50300	50400	50400	50300	234
331	20250204	133400	5499139250	50400	50500	50500	50300	256
332	20250204	133300	5486229450	50400	50300	50400	50300	323
333	20250204	133200	5469969350	50400	50400	50500	50300	99
334	20250204	133100	5464985150	50300	50400	50500	50300	193
335	20250204	133000	5455268050	50300	50300	50500	50300	182
336	20250204	132900	5446110650	50300	50400	50400	50300	1866
337	20250204	132800	5352085750	50500	50300	50500	50300	238
338	20250204	132700	5340094050	50300	50400	50500	50300	1838
339	20250204	132600	5247468250	50300	50300	50300	50300	223
340	20250204	132500	5236251350	50300	50300	50400	50300	86
341	20250204	132400	5231919150	50300	50400	50400	50300	212
342	20250204	132300	5221252050	50400	50400	50500	50300	203
343	20250204	132200	5211020750	50400	50400	50500	50400	214
344	20250204	132100	5200228650	50400	50400	50500	50300	263
345	20250204	132000	5186975350	50400	50400	50500	50200	506
346	20250204	131900	5161482050	50300	50300	50400	50200	284
347	20250204	131800	5147207450	50300	50300	50400	50300	315
348	20250204	131700	5131362550	50300	50400	50400	50300	185
349	20250204	131600	5122056250	50400	50300	50400	50200	201
350	20250204	131500	5111946750	50400	50300	50400	50200	119
351	20250204	131400	5105956450	50300	50400	50500	50300	301
352	20250204	131300	5090800850	50300	50300	50400	50300	164
353	20250204	131200	5082544550	50400	50300	50400	50300	211
354	20250204	131100	5071930550	50300	50300	50400	50300	95
355	20250204	131000	5067150250	50300	50300	50400	50300	225
356	20250204	130900	5055826450	50300	50300	50400	50200	88
357	20250204	130800	5051404550	50400	50300	50400	50300	256
358	20250204	130700	5038513050	50400	50300	50400	50300	336
359	20250204	130600	5021605750	50300	50400	50400	50300	184
360	20250204	130500	5012339950	50400	50400	50500	50300	220
361	20250204	130400	5001266650	50400	50400	50500	50300	121
362	20250204	130300	4995171450	50400	50400	50400	50400	160
363	20250204	130200	4987107450	50300	50400	50500	50300	129
364	20250204	130100	4980608550	50400	50400	50400	50200	1653
365	20250204	130000	4897455850	50400	50300	50400	50300	196
366	20250204	125900	4887594750	50300	50300	50400	50300	317
367	20250204	125800	4871644750	50400	50300	50400	50300	136
368	20250204	125700	4864797050	50300	50300	50400	50300	119
369	20250204	125600	4858807050	50400	50400	50400	50300	165
370	20250204	125500	4850503150	50300	50400	50400	50300	94
371	20250204	125400	4845768050	50300	50500	50500	50300	342
372	20250204	125300	4828546550	50400	50500	50500	50400	87
373	20250204	125200	4824159050	50400	50400	50500	50400	265
374	20250204	125100	4810798850	50500	50400	50500	50400	47
375	20250204	125000	4808428550	50500	50500	50500	50400	236
376	20250204	124900	4796531250	50500	50300	50500	50300	114
377	20250204	124800	4790788150	50400	50500	50500	50400	182
378	20250204	124700	4781613550	50400	50500	50500	50400	315
379	20250204	124600	4765733750	50500	50300	50500	50300	167
380	20250204	124500	4757322150	50300	50400	50500	50300	377
381	20250204	124400	4738356850	50300	50500	50500	50300	72
382	20250204	124300	4734726850	50400	50500	50500	50400	121
383	20250204	124200	4728622650	50400	50400	50500	50400	130
384	20250204	124100	4722070050	50500	50500	50500	50300	93
385	20250204	124000	4717385850	50300	50400	50500	50300	496
386	20250204	123900	4692415550	50500	50300	50500	50300	85
387	20250204	123800	4688131550	50400	50300	50500	50300	186
388	20250204	123700	4678764150	50300	50500	50500	50300	125
389	20250204	123600	4672461850	50400	50400	50500	50400	265
390	20250204	123500	4659105550	50400	50500	50500	50400	96
391	20250204	123400	4654264850	50600	50300	50600	50300	309
392	20250204	123300	4638661450	50400	50500	50500	50400	293
393	20250204	123200	4623893850	50500	50400	50500	50400	105
394	20250204	123100	4618599450	50500	50400	50500	50400	305
395	20250204	123000	4603222550	50400	50400	50500	50400	155
396	20250204	122900	4595409450	50400	50400	50500	50400	139
397	20250204	122800	4588400550	50400	50400	50500	50400	270
398	20250204	122700	4574788050	50500	50400	50500	50300	166
399	20250204	122600	4566421650	50500	50500	50500	50400	200
400	20250204	122500	4556338450	50500	50400	50500	50400	270
401	20250204	122400	4542722550	50400	50500	50500	50400	111
402	20250204	122300	4537123650	50400	50500	50500	50400	262
403	20250204	122200	4523915650	50500	50400	50500	50400	191
404	20250204	122100	4514284750	50500	50500	50500	50400	209
405	20250204	122000	4503740950	50500	50500	50600	50400	267
406	20250204	121900	4490259550	50500	50400	50600	50300	513
407	20250204	121800	4464399950	50400	50500	50600	50400	277
408	20250204	121700	4450416450	50400	50400	50600	50400	70
409	20250204	121600	4446880950	50600	50500	50600	50400	357
410	20250204	121500	4428843150	50600	50500	50600	50500	32
411	20250204	121400	4427226550	50500	50600	50600	50400	105
412	20250204	121300	4421920550	50500	50400	50600	50400	125
413	20250204	121200	4415608050	50500	50500	50600	50500	180
414	20250204	121100	4406516850	50500	50500	50600	50500	163
415	20250204	121000	4398281150	50500	50500	50600	50400	276
416	20250204	120900	4384343850	50500	50600	50600	50500	108
417	20250204	120800	4378888950	50500	50500	50600	50400	149
418	20250204	120700	4371364250	50500	50600	50600	50500	204
419	20250204	120600	4361057450	50500	50700	50700	50500	235
420	20250204	120500	4349188550	50700	50500	50700	50500	153
421	20250204	120400	4341457550	50500	50500	50700	50500	397
422	20250204	120300	4321401450	50600	50600	50600	50500	72
423	20250204	120200	4317760950	50600	50600	50700	50500	210
424	20250204	120100	4307140550	50600	50500	50700	50500	124
425	20250204	120000	4300867950	50700	50700	50700	50500	361
426	20250204	115900	4282601350	50700	50600	50700	50500	181
427	20250204	115800	4273445250	50700	50600	50700	50500	173
428	20250204	115700	4264683850	50700	50600	50700	50500	164
429	20250204	115600	4256389850	50600	50500	50800	50500	195
430	20250204	115500	4246526650	50700	50600	50700	50600	170
431	20250204	115400	4237919450	50600	50700	50700	50600	342
432	20250204	115300	4220608850	50700	50600	50700	50600	152
433	20250204	115200	4212906150	50700	50800	50800	50700	78
434	20250204	115100	4208950750	50700	50600	50800	50500	456
435	20250204	115000	4185871750	50600	50700	50800	50600	181
436	20250204	114900	4176697050	50700	50800	50800	50700	318
437	20250204	114800	4160564150	50600	50500	50700	50500	199
438	20250204	114700	4150491350	50700	50700	50700	50500	475
439	20250204	114600	4126471850	50600	50600	50800	50500	127
440	20250204	114500	4120028950	50800	50500	50800	50500	663
441	20250204	114400	4086410150	50500	50600	50700	50500	264
442	20250204	114300	4073055350	50600	50600	50700	50600	180
443	20250204	114200	4063938650	50700	50600	50700	50500	207
444	20250204	114100	4053470050	50600	50700	50700	50500	127
445	20250204	114000	4047040750	50700	50600	50700	50500	448
446	20250204	113900	4024381750	50700	50600	50700	50600	147
447	20250204	113800	4016939150	50600	50600	50800	50600	314
448	20250204	113700	4001043750	50600	50600	50700	50500	377
449	20250204	113600	3981971150	50700	50600	50800	50600	218
450	20250204	113500	3970931650	50900	50700	50900	50600	161
451	20250204	113400	3962765550	50600	50600	50800	50600	309
452	20250204	113300	3947099350	50700	50800	50800	50600	129
453	20250204	113200	3940570150	50800	50700	50800	50600	326
454	20250204	113100	3924045450	50800	50700	50800	50700	306
455	20250204	113000	3908522350	50800	50400	50800	50400	355
456	20250204	112900	3890549050	50700	50800	50800	50500	385
457	20250204	112800	3871068750	50700	50500	50800	50500	218
458	20250204	112700	3860017050	50700	50500	50800	50500	358
459	20250204	112600	3841895450	50800	50600	50800	50500	253
460	20250204	112500	3829085550	50700	50600	50700	50500	206
461	20250204	112400	3818656650	50600	50700	50800	50600	602
462	20250204	112300	3788170750	50700	50600	50900	50600	336
463	20250204	112200	3771113750	50800	50700	50800	50600	222
464	20250204	112100	3759857550	50800	50600	50800	50600	220
465	20250204	112000	3748707850	50600	50700	50800	50600	217
466	20250204	111900	3737714050	50700	50600	50800	50600	216
467	20250204	111800	3726755550	50700	50700	50800	50700	238
468	20250204	111700	3714688150	50700	50700	50900	50600	1074
469	20250204	111600	3660277550	50800	50700	50800	50700	163
470	20250204	111500	3652008350	50700	50800	50800	50700	240
471	20250204	111400	3639835050	50800	50800	50900	50700	180
472	20250204	111300	3630695450	50800	50900	50900	50800	334
473	20250204	111200	3613724050	50900	50800	51000	50700	254
474	20250204	111100	3600822650	50700	50800	50900	50700	169
475	20250204	111000	3592240150	50800	50800	50900	50700	305
476	20250204	110900	3576737050	50900	50800	50900	50800	222
477	20250204	110800	3565453550	50900	50900	50900	50800	170
478	20250204	110700	3556804550	50900	51000	51100	50900	199
479	20250204	110600	3546664550	51000	50900	51000	50700	291
480	20250204	110500	3531880850	50900	50800	50900	50800	250
481	20250204	110400	3519169350	50800	51000	51000	50700	388
482	20250204	110300	3499416150	50900	50800	50900	50700	296
483	20250204	110200	3484382050	50800	50800	51000	50800	257
484	20250204	110100	3471297250	50800	50900	51000	50800	198
485	20250204	110000	3461221150	50900	50900	51000	50800	316
486	20250204	105900	3445141950	51000	51000	51100	50900	181
487	20250204	105800	3435911750	51000	50900	51100	50900	352
488	20250204	105700	3417967050	50900	51100	51100	50900	160
489	20250204	105600	3409804850	51100	50900	51200	50900	299
490	20250204	105500	3394539150	50900	50900	51100	50900	288
491	20250204	105400	3379850950	50900	51000	51000	50900	246
492	20250204	105300	3367322750	51000	51100	51100	51000	172
493	20250204	105200	3358543550	50900	51000	51200	50900	536
494	20250204	105100	3331196250	51000	51000	51100	50900	167
495	20250204	105000	3322678950	51100	51100	51100	50900	206
496	20250204	104900	3312167650	51100	51000	51100	50900	468
497	20250204	104800	3288313150	51000	51000	51100	51000	178
498	20250204	104700	3279230450	51100	51000	51200	51000	233
499	20250204	104600	3267331350	51200	51100	51200	50900	1103
500	20250204	104500	3210927550	51000	51100	51200	51000	271
501	20250204	104400	3197082850	51100	51000	51100	50900	240
502	20250204	104300	3184839850	50900	51000	51100	50900	192
503	20250204	104200	3175050150	51100	51000	51100	51000	154
504	20250204	104100	3167194850	51000	51100	51200	51000	386
505	20250204	104000	3147471050	51200	51100	51200	51100	161
506	20250204	103900	3139235350	51100	51100	51200	51100	179
507	20250204	103800	3130082050	51100	51200	51200	51000	317
508	20250204	103700	3113904050	51100	51100	51200	51000	280
509	20250204	103600	3099618150	51000	51200	51200	51000	212
510	20250204	103500	3088784750	51200	51100	51200	51000	246
511	20250204	103400	3076224350	51000	51000	51100	50900	801
512	20250204	103300	3035420750	51100	51100	51200	50900	261
513	20250204	103200	3022105050	51000	50900	51000	50900	224
514	20250204	103100	3010689650	50900	51000	51100	50900	194
515	20250204	103000	3000797750	51100	51000	51200	50900	235
516	20250204	102900	2988800750	51100	51100	51100	50900	94
517	20250204	102800	2984008250	51000	51200	51200	51000	386
518	20250204	102700	2964272250	51200	51200	51300	51100	333
519	20250204	102600	2947220050	51200	51200	51300	51200	124
520	20250204	102500	2940866050	51200	51100	51300	51000	711
521	20250204	102400	2904533950	51100	51200	51200	51100	218
522	20250204	102300	2893387450	51100	51200	51200	51100	232
523	20250204	102200	2881526650	51100	51100	51200	51100	242
524	20250204	102100	2869156350	51100	51100	51200	51000	236
525	20250204	102000	2857091050	51000	51100	51100	51000	141
526	20250204	101900	2849887950	51100	51200	51200	51100	243
527	20250204	101800	2837459550	51200	51100	51200	51000	312
528	20250204	101700	2821511950	51200	51200	51200	51100	41
529	20250204	101600	2819414150	51100	51100	51200	51000	168
530	20250204	101500	2810825750	51100	51000	51200	51000	270
531	20250204	101400	2797034950	51000	51000	51100	51000	172
532	20250204	101300	2788258950	51000	50900	51100	50900	202
533	20250204	101200	2777948750	50900	51100	51200	50900	419
534	20250204	101100	2756577950	51200	51200	51200	50900	138
535	20250204	101000	2749538250	50900	51100	51200	50900	602
536	20250204	100900	2718742950	51200	51000	51200	50900	556
537	20250204	100800	2690332950	50900	51100	51100	50900	253
538	20250204	100700	2677425350	50900	50800	51100	50800	368
539	20250204	100600	2658663450	51000	50800	51000	50800	271
540	20250204	100500	2644873550	50800	50900	51000	50800	135
541	20250204	100400	2638010850	50900	50800	51100	50800	176
542	20250204	100300	2629045550	51100	50900	51100	50800	620
543	20250204	100200	2597524850	50800	50900	51000	50800	241
544	20250204	100100	2585246350	51100	50900	51100	50800	229
545	20250204	100000	2573580750	51100	51100	51100	50800	102
546	20250204	095900	2568384050	50900	50800	51100	50800	179
547	20250204	095800	2559273350	51100	51000	51100	50900	196
548	20250204	095700	2549276850	50900	51000	51100	50800	359
549	20250204	095600	2531001650	51000	50900	51000	50900	196
550	20250204	095500	2521018550	51000	50900	51000	50900	100
551	20250204	095400	2515922450	51000	51000	51000	50900	970
552	20250204	095300	2466541350	51000	51000	51000	50900	115
553	20250204	095200	2460680950	51000	50900	51000	50800	675
554	20250204	095100	2426333250	50900	50700	50900	50600	205
555	20250204	095000	2415938050	50600	50500	50600	50500	138
556	20250204	094900	2408956650	50700	50600	50700	50400	443
557	20250204	094800	2386581550	50700	50800	50900	50600	180
558	20250204	094700	2377449350	50900	50900	50900	50600	412
559	20250204	094600	2356496550	50900	50700	50900	50500	2069
560	20250204	094500	2251618250	50800	50800	51000	50700	334
561	20250204	094400	2234651050	50900	50800	51100	50800	378
562	20250204	094300	2215408850	51100	51200	51600	50700	2780
563	20250204	094200	2073362950	51200	51300	51700	50900	3717
564	20250204	094100	1882509750	51300	51000	51300	50900	2077
565	20250204	094000	1776301050	51000	51100	51300	51000	3591
566	20250204	093900	1592802650	51100	51100	51200	50800	804
567	20250204	093800	1551751850	51100	50700	51100	50700	2172
568	20250204	093700	1441148550	50700	50600	50700	50400	320
569	20250204	093600	1424955950	50600	50700	50700	50500	58
570	20250204	093500	1422021050	50500	50500	50700	50500	263
571	20250204	093400	1408731150	50700	50600	50700	50500	362
572	20250204	093300	1390416950	50600	50600	50800	50600	1533
573	20250204	093200	1312828050	50600	50500	50800	50500	271
574	20250204	093100	1299113950	50800	50600	50800	50500	958
575	20250204	093000	1250667350	50500	50700	50800	50500	648
576	20250204	092900	1217813350	50700	50700	50700	50500	372
577	20250204	092800	1199008250	50700	50400	50700	50400	151
578	20250204	092700	1191371150	50500	50400	50600	50300	171
579	20250204	092600	1182737050	50500	50300	50600	50300	67
580	20250204	092500	1179355850	50600	50500	50700	50200	1413
581	20250204	092400	1108158250	50600	50600	50600	50400	279
582	20250204	092300	1094067150	50600	50500	50700	50500	103
583	20250204	092200	1088851050	50700	50600	50700	50500	1346
584	20250204	092100	1020744550	50600	50500	50600	50500	1360
585	20250204	092000	951934650	50400	50400	50500	50300	515
586	20250204	091900	925936550	50300	50400	50400	50300	112
587	20250204	091800	920297850	50200	50200	50400	50100	594
588	20250204	091700	890472050	50200	50200	50300	50100	414
589	20250204	091600	869652250	50100	50100	50100	50100	15
590	20250204	091500	868900750	50100	50100	50300	50100	1047
591	20250204	091400	816342850	50200	50200	50200	50100	544
592	20250204	091300	789067650	50300	50300	50300	50200	163
593	20250204	091200	780880750	50100	50200	50200	50100	455
594	20250204	091100	758049950	50000	50000	50200	50000	437
595	20250204	091000	736193650	50300	50100	50300	49950	1049
596	20250204	090900	683719400	50200	50200	50300	50000	233
597	20250204	090800	672032000	50200	49850	50200	49850	461
598	20250204	090700	649014600	49850	50100	50100	49800	2400
599	20250204	090600	529083000	50100	50300	50400	50100	761
600	20250204	090500	490871700	50200	50300	50300	50100	1789
601	20250204	090400	400991100	50300	50200	50400	50200	318
602	20250204	090300	384974600	50200	50500	50500	50200	782
603	20250204	090200	345620600	50300	50400	50600	50300	1488
604	20250204	090100	270635400	50400	50500	50800	50300	3124
605	20250204	090000	112214900	50700	50800	50800	50400	2207