KissMeData/039130/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	192500	6055345700	57600	57600	57600	57600	3219
3	20250210	192400	6055345700	57600	57600	57600	57600	0
4	20250210	192300	6055345700	57600	57600	57600	57600	0
5	20250210	192200	6055345700	57600	57600	57600	57600	0
6	20250210	192100	6055345700	57600	57600	57600	57600	0
7	20250210	192000	6055345700	57600	57600	57600	57600	0
8	20250210	191900	6055345700	57600	57600	57600	57600	0
9	20250210	191800	6055345700	57600	57600	57600	57600	0
10	20250210	191700	6055345700	57600	57600	57600	57600	0
11	20250210	191600	6055345700	57600	57600	57600	57600	0
12	20250210	191500	6055345700	57600	57600	57600	57600	0
13	20250210	191400	6055345700	57600	57600	57600	57600	0
14	20250210	191300	6055345700	57600	57600	57600	57600	0
15	20250210	191200	6055345700	57600	57600	57600	57600	0
16	20250210	191100	6055345700	57600	57600	57600	57600	0
17	20250210	191000	6055345700	57600	57600	57600	57600	0
18	20250210	190900	6055345700	57600	57600	57600	57600	0
19	20250210	190800	6055345700	57600	57600	57600	57600	0
20	20250210	190700	6055345700	57600	57600	57600	57600	0
21	20250210	190600	6055345700	57600	57600	57600	57600	0
22	20250210	190500	6055345700	57600	57600	57600	57600	0
23	20250210	190400	6055345700	57600	57600	57600	57600	0
24	20250210	190300	6055345700	57600	57600	57600	57600	0
25	20250210	190200	6055345700	57600	57600	57600	57600	0
26	20250210	190100	6055345700	57600	57600	57600	57600	0
27	20250210	190000	6055345700	57600	57600	57600	57600	0
28	20250210	185900	6055345700	57600	57600	57600	57600	0
29	20250210	185800	6055345700	57600	57600	57600	57600	0
30	20250210	185700	6055345700	57600	57600	57600	57600	0
31	20250210	185600	6055345700	57600	57600	57600	57600	0
32	20250210	185500	6055345700	57600	57600	57600	57600	3219
33	20250210	185400	6055345700	57600	57600	57600	57600	0
34	20250210	185300	6055345700	57600	57600	57600	57600	0
35	20250210	185200	6055345700	57600	57600	57600	57600	0
36	20250210	185100	6055345700	57600	57600	57600	57600	0
37	20250210	185000	6055345700	57600	57600	57600	57600	0
38	20250210	184900	6055345700	57600	57600	57600	57600	0
39	20250210	184800	6055345700	57600	57600	57600	57600	0
40	20250210	184700	6055345700	57600	57600	57600	57600	0
41	20250210	184600	6055345700	57600	57600	57600	57600	0
42	20250210	184500	6055345700	57600	57600	57600	57600	0
43	20250210	184400	6055345700	57600	57600	57600	57600	0
44	20250210	184300	6055345700	57600	57600	57600	57600	0
45	20250210	184200	6055345700	57600	57600	57600	57600	0
46	20250210	184100	6055345700	57600	57600	57600	57600	0
47	20250210	184000	6055345700	57600	57600	57600	57600	0
48	20250210	183900	6055345700	57600	57600	57600	57600	0
49	20250210	183800	6055345700	57600	57600	57600	57600	0
50	20250210	183700	6055345700	57600	57600	57600	57600	0
51	20250210	183600	6055345700	57600	57600	57600	57600	0
52	20250210	183500	6055345700	57600	57600	57600	57600	0
53	20250210	183400	6055345700	57600	57600	57600	57600	0
54	20250210	183300	6055345700	57600	57600	57600	57600	0
55	20250210	183200	6055345700	57600	57600	57600	57600	0
56	20250210	183100	6055345700	57600	57600	57600	57600	0
57	20250210	183000	6055345700	57600	57600	57600	57600	0
58	20250210	182900	6055345700	57600	57600	57600	57600	0
59	20250210	182800	6055345700	57600	57600	57600	57600	0
60	20250210	182700	6055345700	57600	57600	57600	57600	0
61	20250210	182600	6055345700	57600	57600	57600	57600	0
62	20250210	182500	6055345700	57600	57600	57600	57600	3219
63	20250210	182400	6055345700	57600	57600	57600	57600	0
64	20250210	182300	6055345700	57600	57600	57600	57600	0
65	20250210	182200	6055345700	57600	57600	57600	57600	0
66	20250210	182100	6055345700	57600	57600	57600	57600	0
67	20250210	182000	6055345700	57600	57600	57600	57600	0
68	20250210	181900	6055345700	57600	57600	57600	57600	0
69	20250210	181800	6055345700	57600	57600	57600	57600	0
70	20250210	181700	6055345700	57600	57600	57600	57600	0
71	20250210	181600	6055345700	57600	57600	57600	57600	0
72	20250210	181500	6055345700	57600	57600	57600	57600	0
73	20250210	181400	6055345700	57600	57600	57600	57600	0
74	20250210	181300	6055345700	57600	57600	57600	57600	0
75	20250210	181200	6055345700	57600	57600	57600	57600	0
76	20250210	181100	6055345700	57600	57600	57600	57600	0
77	20250210	181000	6055345700	57600	57600	57600	57600	0
78	20250210	180900	6055345700	57600	57600	57600	57600	0
79	20250210	180800	6055345700	57600	57600	57600	57600	0
80	20250210	180700	6055345700	57600	57600	57600	57600	0
81	20250210	180600	6055345700	57600	57600	57600	57600	0
82	20250210	180500	6055345700	57600	57600	57600	57600	0
83	20250210	180400	6055345700	57600	57600	57600	57600	0
84	20250210	180300	6055345700	57600	57600	57600	57600	0
85	20250210	180200	6055345700	57600	57600	57600	57600	0
86	20250210	180100	6055345700	57600	57600	57600	57600	0
87	20250210	180000	6055345700	57600	57600	57600	57600	0
88	20250210	175900	6055345700	57600	57600	57600	57600	0
89	20250210	175800	6055345700	57600	57600	57600	57600	0
90	20250210	175700	6055345700	57600	57600	57600	57600	0
91	20250210	175600	6055345700	57600	57600	57600	57600	0
92	20250210	175500	6055345700	57600	57600	57600	57600	3219
93	20250210	175400	6055345700	57600	57600	57600	57600	0
94	20250210	175300	6055345700	57600	57600	57600	57600	0
95	20250210	175200	6055345700	57600	57600	57600	57600	0
96	20250210	175100	6055345700	57600	57600	57600	57600	0
97	20250210	175000	6055345700	57600	57600	57600	57600	0
98	20250210	174900	6055345700	57600	57600	57600	57600	0
99	20250210	174800	6055345700	57600	57600	57600	57600	0
100	20250210	174700	6055345700	57600	57600	57600	57600	0
101	20250210	174600	6055345700	57600	57600	57600	57600	0
102	20250210	174500	6055345700	57600	57600	57600	57600	0
103	20250210	174400	6055345700	57600	57600	57600	57600	0
104	20250210	174300	6055345700	57600	57600	57600	57600	0
105	20250210	174200	6055345700	57600	57600	57600	57600	0
106	20250210	174100	6055345700	57600	57600	57600	57600	0
107	20250210	174000	6055345700	57600	57600	57600	57600	0
108	20250210	173900	6055345700	57600	57600	57600	57600	0
109	20250210	173800	6055345700	57600	57600	57600	57600	0
110	20250210	173700	6055345700	57600	57600	57600	57600	0
111	20250210	173600	6055345700	57600	57600	57600	57600	0
112	20250210	173500	6055345700	57600	57600	57600	57600	0
113	20250210	173400	6055345700	57600	57600	57600	57600	0
114	20250210	173300	6055345700	57600	57600	57600	57600	0
115	20250210	173200	6055345700	57600	57600	57600	57600	0
116	20250210	173100	6055345700	57600	57600	57600	57600	0
117	20250210	173000	6055345700	57600	57600	57600	57600	0
118	20250210	172900	6055345700	57600	57600	57600	57600	0
119	20250210	172800	6055345700	57600	57600	57600	57600	0
120	20250210	172700	6055345700	57600	57600	57600	57600	0
121	20250210	172600	6055345700	57600	57600	57600	57600	0
122	20250210	172500	6055345700	57600	57600	57600	57600	3219
123	20250210	172400	6055345700	57600	57600	57600	57600	0
124	20250210	172300	6055345700	57600	57600	57600	57600	0
125	20250210	172200	6055345700	57600	57600	57600	57600	0
126	20250210	172100	6055345700	57600	57600	57600	57600	0
127	20250210	172000	6055345700	57600	57600	57600	57600	0
128	20250210	171900	6055345700	57600	57600	57600	57600	0
129	20250210	171800	6055345700	57600	57600	57600	57600	0
130	20250210	171700	6055345700	57600	57600	57600	57600	0
131	20250210	171600	6055345700	57600	57600	57600	57600	0
132	20250210	171500	6055345700	57600	57600	57600	57600	0
133	20250210	171400	6055345700	57600	57600	57600	57600	0
134	20250210	171300	6055345700	57600	57600	57600	57600	0
135	20250210	171200	6055345700	57600	57600	57600	57600	0
136	20250210	171100	6055345700	57600	57600	57600	57600	0
137	20250210	171000	6055345700	57600	57600	57600	57600	0
138	20250210	170900	6055345700	57600	57600	57600	57600	0
139	20250210	170800	6055345700	57600	57600	57600	57600	0
140	20250210	170700	6055345700	57600	57600	57600	57600	0
141	20250210	170600	6055345700	57600	57600	57600	57600	0
142	20250210	170500	6055345700	57600	57600	57600	57600	0
143	20250210	170400	6055345700	57600	57600	57600	57600	0
144	20250210	170300	6055345700	57600	57600	57600	57600	0
145	20250210	170200	6055345700	57600	57600	57600	57600	0
146	20250210	170100	6055345700	57600	57600	57600	57600	0
147	20250210	170000	6055345700	57600	57600	57600	57600	0
148	20250210	165900	6055345700	57600	57600	57600	57600	0
149	20250210	165800	6055345700	57600	57600	57600	57600	0
150	20250210	165700	6055345700	57600	57600	57600	57600	0
151	20250210	165600	6055345700	57600	57600	57600	57600	0
152	20250210	165500	6055345700	57600	57600	57600	57600	3219
153	20250210	165400	6055345700	57600	57600	57600	57600	0
154	20250210	165300	6055345700	57600	57600	57600	57600	0
155	20250210	165200	6055345700	57600	57600	57600	57600	0
156	20250210	165100	6055345700	57600	57600	57600	57600	0
157	20250210	165000	6055345700	57600	57600	57600	57600	0
158	20250210	164900	6055345700	57600	57600	57600	57600	0
159	20250210	164800	6055345700	57600	57600	57600	57600	0
160	20250210	164700	6055345700	57600	57600	57600	57600	0
161	20250210	164600	6055345700	57600	57600	57600	57600	0
162	20250210	164500	6055345700	57600	57600	57600	57600	0
163	20250210	164400	6055345700	57600	57600	57600	57600	0
164	20250210	164300	6055345700	57600	57600	57600	57600	0
165	20250210	164200	6055345700	57600	57600	57600	57600	0
166	20250210	164100	6055345700	57600	57600	57600	57600	0
167	20250210	164000	6055345700	57600	57600	57600	57600	0
168	20250210	163900	6055345700	57600	57600	57600	57600	0
169	20250210	163800	6055345700	57600	57600	57600	57600	0
170	20250210	163700	6055345700	57600	57600	57600	57600	0
171	20250210	163600	6055345700	57600	57600	57600	57600	0
172	20250210	163500	6055345700	57600	57600	57600	57600	0
173	20250210	163400	6055345700	57600	57600	57600	57600	0
174	20250210	163300	6055345700	57600	57600	57600	57600	0
175	20250210	163200	6055345700	57600	57600	57600	57600	0
176	20250210	163100	6055345700	57600	57600	57600	57600	0
177	20250210	163000	6055345700	57600	57600	57600	57600	0
178	20250210	162900	6055345700	57600	57600	57600	57600	0
179	20250210	162800	6055345700	57600	57600	57600	57600	0
180	20250210	162700	6055345700	57600	57600	57600	57600	0
181	20250210	162600	6055345700	57600	57600	57600	57600	0
182	20250210	162500	6055345700	57600	57600	57600	57600	3219
183	20250210	162400	6055345700	57600	57600	57600	57600	0
184	20250210	162300	6055345700	57600	57600	57600	57600	0
185	20250210	162200	6055345700	57600	57600	57600	57600	0
186	20250210	162100	6055345700	57600	57600	57600	57600	0
187	20250210	162000	6055345700	57600	57600	57600	57600	0
188	20250210	161900	6055345700	57600	57600	57600	57600	0
189	20250210	161800	6055345700	57600	57600	57600	57600	0
190	20250210	161700	6055345700	57600	57600	57600	57600	0
191	20250210	161600	6055345700	57600	57600	57600	57600	0
192	20250210	161500	6055345700	57600	57600	57600	57600	0
193	20250210	161400	6055345700	57600	57600	57600	57600	0
194	20250210	161300	6055345700	57600	57600	57600	57600	0
195	20250210	161200	6055345700	57600	57600	57600	57600	0
196	20250210	161100	6055345700	57600	57600	57600	57600	0
197	20250210	161000	6055345700	57600	57600	57600	57600	0
198	20250210	160900	6055345700	57600	57600	57600	57600	0
199	20250210	160800	6055345700	57600	57600	57600	57600	0
200	20250210	160700	6055345700	57600	57600	57600	57600	0
201	20250210	160600	6055345700	57600	57600	57600	57600	0
202	20250210	160500	6055345700	57600	57600	57600	57600	0
203	20250210	160400	6055345700	57600	57600	57600	57600	0
204	20250210	160300	6055345700	57600	57600	57600	57600	0
205	20250210	160200	6055345700	57600	57600	57600	57600	0
206	20250210	160100	6055345700	57600	57600	57600	57600	0
207	20250210	160000	6055345700	57600	57600	57600	57600	0
208	20250210	155900	6055345700	57600	57600	57600	57600	0
209	20250210	155800	6055345700	57600	57600	57600	57600	0
210	20250210	155700	6055345700	57600	57600	57600	57600	0
211	20250210	155600	6055345700	57600	57600	57600	57600	0
212	20250210	155500	6055345700	57600	57600	57600	57600	3219
213	20250210	155400	6055345700	57600	57600	57600	57600	0
214	20250210	155300	6055345700	57600	57600	57600	57600	0
215	20250210	155200	6055345700	57600	57600	57600	57600	0
216	20250210	155100	6055345700	57600	57600	57600	57600	0
217	20250210	155000	6055345700	57600	57600	57600	57600	0
218	20250210	154900	6055345700	57600	57600	57600	57600	0
219	20250210	154800	6055345700	57600	57600	57600	57600	0
220	20250210	154700	6055345700	57600	57600	57600	57600	0
221	20250210	154600	6055345700	57600	57600	57600	57600	0
222	20250210	154500	6055345700	57600	57600	57600	57600	0
223	20250210	154400	6055345700	57600	57600	57600	57600	0
224	20250210	154300	6055345700	57600	57600	57600	57600	0
225	20250210	154200	6055345700	57600	57600	57600	57600	0
226	20250210	154100	6055345700	57600	57600	57600	57600	0
227	20250210	154000	6055345700	57600	57600	57600	57600	0
228	20250210	153900	6055345700	57600	57600	57600	57600	0
229	20250210	153800	6055345700	57600	57600	57600	57600	0
230	20250210	153700	6055345700	57600	57600	57600	57600	0
231	20250210	153600	6055345700	57600	57600	57600	57600	0
232	20250210	153500	6055345700	57600	57600	57600	57600	0
233	20250210	153400	6055345700	57600	57600	57600	57600	0
234	20250210	153300	6055345700	57600	57600	57600	57600	0
235	20250210	153200	6055345700	57600	57600	57600	57600	0
236	20250210	153100	6055345700	57600	57600	57600	57600	0
237	20250210	153000	6055345700	57600	57600	57600	57600	3219
238	20250210	152900	5869931300	57600	57600	57600	57600	0
239	20250210	152800	5869931300	57600	57600	57600	57600	0
240	20250210	152700	5869931300	57600	57600	57600	57600	0
241	20250210	152600	5869931300	57600	57600	57600	57600	0
242	20250210	152500	5869931300	57600	57600	57600	57600	0
243	20250210	152400	5869931300	57600	57600	57600	57600	0
244	20250210	152300	5869931300	57600	57600	57600	57600	0
245	20250210	152200	5869931300	57600	57600	57600	57600	0
246	20250210	152100	5869931300	57600	57600	57600	57600	0
247	20250210	152000	5869931300	57600	57600	57600	57600	0
248	20250210	151900	5869931300	57600	57600	57700	57600	223
249	20250210	151800	5857073600	57600	57800	57800	57600	130
250	20250210	151700	5849584000	57600	57600	57800	57600	175
251	20250210	151600	5839486200	57600	57600	57700	57600	130
252	20250210	151500	5831993700	57600	57700	57800	57600	72
253	20250210	151400	5827837400	57800	57700	57800	57700	50
254	20250210	151300	5824948900	57800	57600	57800	57600	256
255	20250210	151200	5810168500	57600	57700	57700	57600	266
256	20250210	151100	5794844100	57600	57700	57800	57600	138
257	20250210	151000	5786882400	57800	57700	57800	57500	94
258	20250210	150900	5781463300	57600	57800	57800	57500	205
259	20250210	150800	5769633500	57800	57500	57800	57500	101
260	20250210	150700	5763810200	57600	57700	57800	57500	140
261	20250210	150600	5755741300	57700	57600	57800	57600	112
262	20250210	150500	5749279600	57600	57600	57600	57500	88
263	20250210	150400	5744214500	57600	57700	57800	57500	294
264	20250210	150300	5727269200	57600	57700	57800	57600	133
265	20250210	150200	5719599300	57800	57700	57800	57600	163
266	20250210	150100	5710195400	57700	57800	57800	57600	115
267	20250210	150000	5703561400	57800	57900	57900	57600	143
268	20250210	145900	5695294000	57800	57900	57900	57600	127
269	20250210	145800	5687953200	57700	57800	57900	57600	201
270	20250210	145700	5676341900	57700	57700	57800	57600	95
271	20250210	145600	5670856900	57700	57800	57900	57600	243
272	20250210	145500	5656812700	57800	57900	57900	57600	96
273	20250210	145400	5651263700	57800	57700	57900	57700	267
274	20250210	145300	5635824000	57700	57900	57900	57700	174
275	20250210	145200	5625759800	57900	57900	57900	57700	140
276	20250210	145100	5617661000	57800	57800	57900	57800	89
277	20250210	145000	5612511100	57900	57600	57900	57600	162
278	20250210	144900	5603145500	57900	57900	58000	57600	154
279	20250210	144800	5594234000	57900	57900	57900	57600	136
280	20250210	144700	5586368400	57900	57900	58000	57700	220
281	20250210	144600	5573642000	57900	57900	58000	57700	121
282	20250210	144500	5566640100	58000	57900	58000	57800	193
283	20250210	144400	5555470800	57800	57800	57900	57700	97
284	20250210	144300	5549858100	57900	57700	57900	57600	208
285	20250210	144200	5537831900	57600	57900	58000	57600	331
286	20250210	144100	5518705500	57900	57700	57900	57700	216
287	20250210	144000	5506214800	57600	58000	58000	57600	250
288	20250210	143900	5491752100	58000	58000	58000	57800	228
289	20250210	143800	5478537300	58000	57900	58000	57600	334
290	20250210	143700	5459189800	57700	58000	58000	57600	559
291	20250210	143600	5426841300	57800	57900	58000	57600	321
292	20250210	143500	5408260800	57900	58000	58000	57600	465
293	20250210	143400	5381361300	58000	57700	58000	57600	506
294	20250210	143300	5352096700	58000	57800	58000	57600	482
295	20250210	143200	5324225600	58000	57800	58000	57800	414
296	20250210	143100	5300256300	57800	57800	57900	57800	298
297	20250210	143000	5283007400	57900	57900	57900	57600	366
298	20250210	142900	5261832400	57900	57800	57900	57700	410
299	20250210	142800	5238107400	57800	57800	57900	57600	364
300	20250210	142700	5217056400	57700	57700	57900	57600	275
301	20250210	142600	5201160900	57700	57800	57900	57600	1254
302	20250210	142500	5128690700	57600	57700	57800	57500	699
303	20250210	142400	5088418100	57700	57600	57700	57500	248
304	20250210	142300	5074131700	57600	57600	57600	57400	196
305	20250210	142200	5062848700	57600	57600	57700	57600	150
306	20250210	142100	5054195400	57600	57700	57700	57500	173
307	20250210	142000	5044223700	57600	57700	57700	57500	202
308	20250210	141900	5032581500	57700	57700	57700	57400	133
309	20250210	141800	5024922500	57600	57600	57700	57400	124
310	20250210	141700	5017780600	57600	57600	57700	57400	184
311	20250210	141600	5007179300	57700	57600	57700	57500	88
312	20250210	141500	5002111400	57700	57600	57700	57400	160
313	20250210	141400	4992899600	57600	57400	57600	57400	173
314	20250210	141300	4982955200	57500	57400	57500	57400	147
315	20250210	141200	4974506000	57500	57500	57500	57400	87
316	20250210	141100	4969505000	57500	57500	57500	57300	158
317	20250210	141000	4960429900	57500	57500	57500	57200	383
318	20250210	140900	4938482200	57500	57400	57500	57400	116
319	20250210	140800	4931815000	57500	57400	57500	57400	83
320	20250210	140700	4927046500	57500	57500	57500	57400	189
321	20250210	140600	4916180600	57400	57500	57500	57400	153
322	20250210	140500	4907395700	57400	57400	57500	57400	148
323	20250210	140400	4898891000	57500	57500	57500	57400	232
324	20250210	140300	4885551900	57400	57600	57700	57400	550
325	20250210	140200	4853916500	57600	57700	57700	57500	58
326	20250210	140100	4850574300	57600	57700	57700	57500	473
327	20250210	140000	4823367200	57600	57700	57800	57500	137
328	20250210	135900	4815461700	57500	57500	57700	57500	156
329	20250210	135800	4806479900	57600	57600	57800	57500	240
330	20250210	135700	4792656000	57500	57700	57800	57500	81
331	20250210	135600	4787985100	57700	57600	57700	57600	391
332	20250210	135500	4765447500	57700	57800	57800	57600	77
333	20250210	135400	4761004900	57800	57600	57800	57500	99
334	20250210	135300	4755291600	57700	57800	57800	57600	271
335	20250210	135200	4739655600	57800	57800	57900	57600	157
336	20250210	135100	4730593000	57800	57900	57900	57500	334
337	20250210	135000	4711341000	57900	57700	57900	57700	195
338	20250210	134900	4700073900	57800	57700	57900	57700	55
339	20250210	134800	4696895500	57800	57900	57900	57800	121
340	20250210	134700	4689896000	57800	57900	57900	57700	106
341	20250210	134600	4683767200	57900	57800	57900	57700	123
342	20250210	134500	4676657000	57800	57700	57900	57700	164
343	20250210	134400	4667172000	57700	57800	57900	57700	68
344	20250210	134300	4663239600	57900	57800	57900	57700	191
345	20250210	134200	4652196000	57800	57700	57800	57600	80
346	20250210	134100	4647577600	57800	57700	57900	57600	158
347	20250210	134000	4638450000	57700	57900	57900	57700	38
348	20250210	133900	4636252100	57800	57900	57900	57800	161
349	20250210	133800	4626932900	57900	57900	57900	57700	205
350	20250210	133700	4615084500	57900	57900	57900	57800	174
351	20250210	133600	4605010900	57900	57900	57900	57800	55
352	20250210	133500	4601827400	57900	57900	57900	57800	136
353	20250210	133400	4593958700	57900	57900	57900	57800	115
354	20250210	133300	4587301200	57900	57900	57900	57800	94
355	20250210	133200	4581859600	57900	57900	57900	57800	56
356	20250210	133100	4578618600	57900	57900	57900	57800	119
357	20250210	133000	4571729500	57900	57900	57900	57800	75
358	20250210	132900	4567388000	57900	57900	57900	57800	52
359	20250210	132800	4564378200	57900	57800	57900	57800	225
360	20250210	132700	4551361700	57900	57900	57900	57800	165
361	20250210	132600	4541809200	57900	57900	57900	57800	192
362	20250210	132500	4530693400	57900	57900	57900	57800	39
363	20250210	132400	4528436300	57900	57900	57900	57900	69
364	20250210	132300	4524441200	57900	57900	57900	57800	109
365	20250210	132200	4518131100	57900	57800	57900	57800	74
366	20250210	132100	4513846800	57800	57800	57900	57700	85
367	20250210	132000	4508933600	57800	57800	57900	57700	164
368	20250210	131900	4499448400	57800	57900	57900	57600	231
369	20250210	131800	4486124200	57800	57900	57900	57800	77
370	20250210	131700	4481666900	57900	57900	57900	57800	85
371	20250210	131600	4476745500	57900	57800	57900	57800	91
372	20250210	131500	4471485000	57800	57900	57900	57700	132
373	20250210	131400	4463848500	57900	57800	57900	57700	1627
374	20250210	131300	4369807400	57800	57800	57800	57700	146
375	20250210	131200	4361378300	57800	57800	57800	57700	96
376	20250210	131100	4355837500	57700	57800	57800	57700	88
377	20250210	131000	4350753200	57800	57600	57800	57600	79
378	20250210	130900	4346194600	57600	57800	57800	57600	284
379	20250210	130800	4329800800	57800	57800	57800	57600	150
380	20250210	130700	4321144600	57800	57700	57800	57700	69
381	20250210	130600	4317161600	57700	57700	57700	57600	45
382	20250210	130500	4314566400	57700	57700	57700	57600	79
383	20250210	130400	4310008200	57600	57700	57900	57500	538
384	20250210	130300	4279015200	57900	57900	57900	57700	77
385	20250210	130200	4274559200	57900	57800	57900	57700	135
386	20250210	130100	4266756900	57800	57700	57800	57700	171
387	20250210	130000	4256873900	57700	57700	57800	57700	74
388	20250210	125900	4252602800	57800	57700	57800	57700	137
389	20250210	125800	4244693100	57700	57700	57700	57600	152
390	20250210	125700	4235926000	57700	57700	57700	57600	48
391	20250210	125600	4233157500	57700	57700	57700	57600	102
392	20250210	125500	4227273400	57700	57900	57900	57500	153
393	20250210	125400	4218463800	57700	57800	57900	57600	286
394	20250210	125300	4201965400	57800	57800	57800	57500	79
395	20250210	125200	4197405500	57700	57600	57900	57500	330
396	20250210	125100	4178367600	57700	57800	57900	57700	123
397	20250210	125000	4171252100	57900	57900	57900	57800	122
398	20250210	124900	4164190300	57900	58000	58000	57600	180
399	20250210	124800	4153813300	57800	58000	58000	57800	103
400	20250210	124700	4147844200	58000	58000	58000	57600	279
401	20250210	124600	4131709200	57900	57900	58000	57800	126
402	20250210	124500	4124413300	57900	57900	57900	57800	63
403	20250210	124400	4120767800	57900	57800	57900	57800	135
404	20250210	124300	4112955900	57900	57900	57900	57800	105
405	20250210	124200	4106879300	57900	57900	57900	57700	39
406	20250210	124100	4104626000	57900	57900	58000	57700	123
407	20250210	124000	4097501300	58000	57900	58000	57900	119
408	20250210	123900	4090600800	58000	57900	58000	57700	100
409	20250210	123800	4084812200	57800	57800	58000	57800	53
410	20250210	123700	4081743700	57600	57900	58100	57600	596
411	20250210	123600	4047304300	58000	58000	58100	57900	153
412	20250210	123500	4038429500	58000	58100	58100	57900	88
413	20250210	123400	4033320500	57900	58000	58100	57900	174
414	20250210	123300	4023228300	58000	58100	58100	57900	99
415	20250210	123200	4017480500	57900	57900	58100	57900	67
416	20250210	123100	4013589500	58100	58100	58100	58000	176
417	20250210	123000	4003368000	58100	58100	58100	57900	30
418	20250210	122900	4001626200	58000	57800	58100	57800	95
419	20250210	122800	3996112100	57800	57900	58100	57800	213
420	20250210	122700	3983756900	57900	58100	58100	57800	178
421	20250210	122600	3973441900	58000	58000	58000	57800	240
422	20250210	122500	3959554200	58000	57900	58000	57900	164
423	20250210	122400	3950042500	58000	57900	58000	57900	85
424	20250210	122300	3945113800	58000	57900	58000	57900	80
425	20250210	122200	3940475100	58000	58000	58000	57900	176
426	20250210	122100	3930269500	58000	58000	58000	57900	64
427	20250210	122000	3926558700	58000	57900	58000	57800	134
428	20250210	121900	3918788200	57800	58000	58000	57800	203
429	20250210	121800	3907043900	57900	58000	58000	57900	106
430	20250210	121700	3900897300	58000	57900	58000	57800	77
431	20250210	121600	3896440100	58000	58000	58000	57900	182
432	20250210	121500	3885894200	58000	58000	58000	57900	77
433	20250210	121400	3881430400	57900	57900	58000	57900	127
434	20250210	121300	3874065700	58000	58000	58000	57900	57
435	20250210	121200	3870761000	58000	58000	58000	57900	64
436	20250210	121100	3867049100	57900	57900	58000	57900	95
437	20250210	121000	3861540400	58000	58000	58000	57900	92
438	20250210	120900	3856205500	58000	58000	58000	57900	191
439	20250210	120800	3845135500	58000	58000	58000	57900	41
440	20250210	120700	3842758500	58000	57900	58000	57900	82
441	20250210	120600	3838003600	58000	58000	58000	57900	119
442	20250210	120500	3831102600	58000	57900	58000	57900	91
443	20250210	120400	3825825700	58000	57900	58000	57900	53
444	20250210	120300	3822751900	58000	58000	58000	57900	304
445	20250210	120200	3805136700	58000	58000	58000	57900	53
446	20250210	120100	3802063700	58000	57900	58000	57900	154
447	20250210	120000	3793134500	58000	58000	58000	57900	57
448	20250210	115900	3789828700	58000	58000	58000	58000	121
449	20250210	115800	3782810700	58000	58000	58000	57900	101
450	20250210	115700	3776953700	58000	58000	58000	57900	84
451	20250210	115600	3772082700	58000	58000	58000	57900	220
452	20250210	115500	3759323700	58000	58000	58000	57900	103
453	20250210	115400	3753350800	57900	58000	58000	57900	58
454	20250210	115300	3749989700	58000	58000	58000	57900	93
455	20250210	115200	3744596700	58000	58000	58000	57900	132
456	20250210	115100	3736941700	57900	58000	58000	57900	32
457	20250210	115000	3735086700	58000	58000	58000	57800	207
458	20250210	114900	3723094800	58000	58000	58000	57900	49
459	20250210	114800	3720254600	57900	58000	58000	57900	128
460	20250210	114700	3712831700	57900	58000	58000	57900	87
461	20250210	114600	3707786700	58000	58100	58100	58000	84
462	20250210	114500	3702914300	58100	58100	58100	58000	1138
463	20250210	114400	3636909500	58000	58000	58000	57900	116
464	20250210	114300	3630182500	58000	57900	58000	57900	56
465	20250210	114200	3626935600	58000	58000	58000	57900	76
466	20250210	114100	3622529300	58000	58000	58000	57900	287
467	20250210	114000	3605902900	58000	58000	58000	57900	81
468	20250210	113900	3601206800	57900	58000	58000	57900	127
469	20250210	113800	3593842600	58000	58000	58000	58000	13
470	20250210	113700	3593088600	58100	58000	58100	58000	192
471	20250210	113600	3581944200	58000	58000	58100	58000	103
472	20250210	113500	3575968700	58100	58000	58100	58000	69
473	20250210	113400	3571961200	58100	58100	58100	58000	127
474	20250210	113300	3564582600	58100	58100	58100	57900	84
475	20250210	113200	3559705400	58100	58000	58100	58000	72
476	20250210	113100	3555526800	58000	58000	58000	57900	234
477	20250210	113000	3541955900	58000	58000	58000	57900	218
478	20250210	112900	3529313000	57900	58000	58000	57900	72
479	20250210	112800	3525138900	58000	58000	58000	57900	84
480	20250210	112700	3520267900	57900	58000	58000	57900	89
481	20250210	112600	3515107600	58000	57900	58000	57900	129
482	20250210	112500	3507627400	58000	58000	58000	58000	116
483	20250210	112400	3500899400	58000	58000	58000	57900	47
484	20250210	112300	3498175400	58000	57900	58000	57900	730
485	20250210	112200	3455901300	57900	58000	58000	57900	302
486	20250210	112100	3438414500	58000	58000	58000	57900	60
487	20250210	112000	3434935600	58000	58000	58000	58000	119
488	20250210	111900	3428033600	58000	57900	58000	57900	89
489	20250210	111800	3422872200	58000	58000	58000	57900	104
490	20250210	111700	3416841200	58000	57900	58000	57900	77
491	20250210	111600	3412380100	57900	58000	58000	57900	99
492	20250210	111500	3406640400	58000	57900	58000	57900	81
493	20250210	111400	3401943800	58000	58000	58000	57900	88
494	20250210	111300	3396840800	57900	58000	58000	57900	39
495	20250210	111200	3394580000	58000	58000	58000	57900	189
496	20250210	111100	3383619300	58000	57900	58000	57900	88
497	20250210	111000	3378519500	57900	58000	58000	57900	91
498	20250210	110900	3373242500	57900	58000	58000	57900	87
499	20250210	110800	3368199200	58000	58000	58000	57900	139
500	20250210	110700	3360138300	58000	58000	58000	58000	52
501	20250210	110600	3357122300	57900	58000	58000	57900	37
502	20250210	110500	3354977300	58000	57900	58000	57800	497
503	20250210	110400	3326172500	57900	58000	58000	57900	80
504	20250210	110300	3321533200	58000	57900	58000	57900	132
505	20250210	110200	3313880400	57900	58000	58000	57800	56
506	20250210	110100	3310636800	58000	58000	58000	57700	318
507	20250210	110000	3292222700	58000	58000	58000	57900	60
508	20250210	105900	3288745600	58000	58000	58000	57900	88
509	20250210	105800	3283643100	57900	58100	58100	57900	724
510	20250210	105700	3241649400	58000	58000	58100	58000	136
511	20250210	105600	3233749200	58000	58200	58200	58000	102
512	20250210	105500	3227815700	58100	58100	58200	58000	143
513	20250210	105400	3219508700	58100	58100	58100	58000	27
514	20250210	105300	3217940700	58100	58100	58100	58000	152
515	20250210	105200	3209110800	58100	58200	58200	58000	364
516	20250210	105100	3187961700	58200	58200	58200	58100	140
517	20250210	105000	3179817700	58200	58200	58200	58100	117
518	20250210	104900	3173008500	58200	58100	58200	58100	220
519	20250210	104800	3160224000	58200	58100	58200	58100	386
520	20250210	104700	3137778700	58100	58200	58200	58100	122
521	20250210	104600	3130690000	58200	58200	58200	58100	135
522	20250210	104500	3122834400	58200	58100	58200	58100	458
523	20250210	104400	3096183600	58100	58200	58200	58100	128
524	20250210	104300	3088736400	58200	58100	58200	58100	155
525	20250210	104200	3079717400	58100	58200	58200	58100	374
526	20250210	104100	3057955700	58100	58200	58200	58000	280
527	20250210	104000	3041679100	58100	58200	58200	58100	247
528	20250210	103900	3027308400	58100	58100	58200	58000	388
529	20250210	103800	3004751600	58200	57900	58200	57900	6336
530	20250210	103700	2636859900	58000	58000	58000	57900	174
531	20250210	103600	2626769300	58000	58000	58000	57800	100
532	20250210	103500	2620972400	57900	57900	58000	57900	331
533	20250210	103400	2601787600	58000	58000	58000	57900	207
534	20250210	103300	2589782700	58000	57900	58000	57900	93
535	20250210	103200	2584390100	58000	57800	58000	57800	25
536	20250210	103100	2582940600	57800	57700	58000	57600	10342
537	20250210	103000	1985417900	57700	57600	57700	57600	137
538	20250210	102900	1977524600	57600	57700	57700	57600	165
539	20250210	102800	1968006300	57600	57600	57700	57600	76
540	20250210	102700	1963621500	57700	57600	57700	57600	76
541	20250210	102600	1959236500	57700	57700	57700	57600	15
542	20250210	102500	1958371200	57700	57700	57700	57600	70
543	20250210	102400	1954334200	57700	57500	57700	57500	115
544	20250210	102300	1947702300	57500	57500	57700	57500	315
545	20250210	102200	1929581600	57500	57500	57600	57500	332
546	20250210	102100	1910490000	57600	57600	57700	57600	123
547	20250210	102000	1903399600	57700	57600	57700	57600	99
548	20250210	101900	1897690500	57600	57700	57700	57600	68
549	20250210	101800	1893767500	57700	57700	57700	57600	46
550	20250210	101700	1891115900	57600	57600	57600	57500	133
551	20250210	101600	1883455200	57600	57500	57600	57500	173
552	20250210	101500	1873502900	57500	57500	57600	57500	25
553	20250210	101400	1872063200	57600	57600	57600	57500	126
554	20250210	101300	1864806000	57600	57500	57600	57500	184
555	20250210	101200	1854208700	57600	57600	57600	57500	120
556	20250210	101100	1847299600	57500	57600	57600	57500	35
557	20250210	101000	1845286100	57600	57500	57600	57500	85
558	20250210	100900	1840390300	57600	57600	57600	57500	62
559	20250210	100800	1836819200	57500	57600	57600	57500	75
560	20250210	100700	1832500600	57600	57600	57600	57500	85
561	20250210	100600	1827605700	57600	57700	57700	57200	615
562	20250210	100500	1792266400	57500	57700	57700	57500	141
563	20250210	100400	1784154600	57700	57700	57700	57500	57
564	20250210	100300	1780865900	57700	57600	57700	57500	112
565	20250210	100200	1774416100	57600	57600	57700	57400	98
566	20250210	100100	1768781000	57700	57400	57700	57400	63
567	20250210	100000	1765147000	57400	57700	57700	57400	559
568	20250210	095900	1732920100	57700	57700	57700	57600	183
569	20250210	095800	1722361200	57700	57700	57700	57600	203
570	20250210	095700	1710648900	57700	57700	57700	57700	240
571	20250210	095600	1696800900	57700	57700	57700	57600	193
572	20250210	095500	1685665900	57700	57700	57700	57600	250
573	20250210	095400	1671241000	57700	57700	57700	57600	268
574	20250210	095300	1655778400	57700	57800	57800	57700	286
575	20250210	095200	1639265700	57800	57800	57900	57600	191
576	20250210	095100	1628227300	57800	57800	57900	57600	769
577	20250210	095000	1583775500	57800	57900	57900	57400	162
578	20250210	094900	1574415600	57900	57900	57900	57800	505
579	20250210	094800	1545196700	57900	57900	57900	57800	335
580	20250210	094700	1525811600	57900	57900	57900	57700	274
581	20250210	094600	1509957000	57800	57800	57900	57800	198
582	20250210	094500	1498498700	57900	57800	57900	57500	1770
583	20250210	094400	1396097600	57500	57500	57800	57400	3114
584	20250210	094300	1216562400	57500	57500	57600	57500	40
585	20250210	094200	1214261700	57500	57500	57600	57500	2156
586	20250210	094100	1090090200	57500	57500	57500	57500	16
587	20250210	094000	1089170200	57600	57500	57600	57400	124
588	20250210	093900	1082037500	57400	57500	57600	57400	2145
589	20250210	093800	958685700	57500	57400	57500	57400	85
590	20250210	093700	953801000	57500	57400	57500	57400	1126
591	20250210	093600	889159800	57400	57300	57400	57000	791
592	20250210	093500	843796600	57300	57200	57400	57200	793
593	20250210	093400	798325200	57300	57300	57300	57300	51
594	20250210	093300	795402900	57300	57200	57300	57200	145
595	20250210	093200	787107500	57200	57300	57300	57200	73
596	20250210	093100	782925100	57200	57200	57200	57100	298
597	20250210	093000	765879600	57200	57100	57200	57100	22
598	20250210	092900	764622400	57200	57100	57200	57000	95
599	20250210	092800	759195400	57100	57100	57200	57100	86
600	20250210	092700	754278400	57200	57200	57200	57100	99
601	20250210	092600	748619400	57200	57100	57200	57100	26
602	20250210	092500	747134400	57000	57100	57300	57000	106
603	20250210	092400	741076400	57100	57400	57400	57000	106
604	20250210	092300	735017100	57200	57300	57400	57200	66
605	20250210	092200	731233400	57300	57400	57400	57300	66
606	20250210	092100	727450100	57400	57300	57400	57200	82
607	20250210	092000	722746300	57300	57200	57500	57200	127
608	20250210	091900	715463500	57500	57600	57600	57100	143
609	20250210	091800	707266600	57200	57400	57600	57200	1080
610	20250210	091700	645174000	57300	57400	57500	57300	1316
611	20250210	091600	569626000	57400	57400	57500	57300	270
612	20250210	091500	554131700	57500	57600	57600	57500	473
613	20250210	091400	526924600	57600	57500	57600	57500	448
614	20250210	091300	501144200	57500	57400	57500	57400	1180
615	20250210	091200	433299900	57400	57300	57400	57300	699
616	20250210	091100	393194000	57300	57200	57300	57200	405
617	20250210	091000	369991700	57100	57300	57300	57100	377
618	20250210	090900	348430500	57200	57500	57500	56300	1353
619	20250210	090800	271267600	57500	57200	57500	57200	1626
620	20250210	090700	178017300	57200	57100	57200	57100	526
621	20250210	090600	147941000	57100	57200	57300	57100	911
622	20250210	090500	95804100	57200	56600	57200	56600	945
623	20250210	090400	41998900	56600	56400	56600	56400	161
624	20250210	090300	32904000	56400	56400	56400	56400	33
625	20250210	090200	31042800	56300	56300	56300	56300	20
626	20250210	090100	29916800	56300	56500	56700	56300	338
627	20250210	090000	10789300	56400	56700	56700	56400	137