KissMeData/087010/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	200000	44315676600	96800	96800	96800	96800	3868
3	20250206	195900	44315676600	96800	96800	96800	96800	0
4	20250206	195800	44315676600	96800	96800	96800	96800	0
5	20250206	195700	44315676600	96800	96800	96800	96800	0
6	20250206	195600	44315676600	96800	96800	96800	96800	0
7	20250206	195500	44315676600	96800	96800	96800	96800	0
8	20250206	195400	44315676600	96800	96800	96800	96800	0
9	20250206	195300	44315676600	96800	96800	96800	96800	0
10	20250206	195200	44315676600	96800	96800	96800	96800	0
11	20250206	195100	44315676600	96800	96800	96800	96800	0
12	20250206	195000	44315676600	96800	96800	96800	96800	0
13	20250206	194900	44315676600	96800	96800	96800	96800	0
14	20250206	194800	44315676600	96800	96800	96800	96800	0
15	20250206	194700	44315676600	96800	96800	96800	96800	0
16	20250206	194600	44315676600	96800	96800	96800	96800	0
17	20250206	194500	44315676600	96800	96800	96800	96800	0
18	20250206	194400	44315676600	96800	96800	96800	96800	0
19	20250206	194300	44315676600	96800	96800	96800	96800	0
20	20250206	194200	44315676600	96800	96800	96800	96800	0
21	20250206	194100	44315676600	96800	96800	96800	96800	0
22	20250206	194000	44315676600	96800	96800	96800	96800	0
23	20250206	193900	44315676600	96800	96800	96800	96800	0
24	20250206	193800	44315676600	96800	96800	96800	96800	0
25	20250206	193700	44315676600	96800	96800	96800	96800	0
26	20250206	193600	44315676600	96800	96800	96800	96800	0
27	20250206	193500	44315676600	96800	96800	96800	96800	0
28	20250206	193400	44315676600	96800	96800	96800	96800	0
29	20250206	193300	44315676600	96800	96800	96800	96800	0
30	20250206	193200	44315676600	96800	96800	96800	96800	0
31	20250206	193100	44315676600	96800	96800	96800	96800	0
32	20250206	193000	44315676600	96800	96800	96800	96800	3868
33	20250206	192900	44315676600	96800	96800	96800	96800	0
34	20250206	192800	44315676600	96800	96800	96800	96800	0
35	20250206	192700	44315676600	96800	96800	96800	96800	0
36	20250206	192600	44315676600	96800	96800	96800	96800	0
37	20250206	192500	44315676600	96800	96800	96800	96800	0
38	20250206	192400	44315676600	96800	96800	96800	96800	0
39	20250206	192300	44315676600	96800	96800	96800	96800	0
40	20250206	192200	44315676600	96800	96800	96800	96800	0
41	20250206	192100	44315676600	96800	96800	96800	96800	0
42	20250206	192000	44315676600	96800	96800	96800	96800	0
43	20250206	191900	44315676600	96800	96800	96800	96800	0
44	20250206	191800	44315676600	96800	96800	96800	96800	0
45	20250206	191700	44315676600	96800	96800	96800	96800	0
46	20250206	191600	44315676600	96800	96800	96800	96800	0
47	20250206	191500	44315676600	96800	96800	96800	96800	0
48	20250206	191400	44315676600	96800	96800	96800	96800	0
49	20250206	191300	44315676600	96800	96800	96800	96800	0
50	20250206	191200	44315676600	96800	96800	96800	96800	0
51	20250206	191100	44315676600	96800	96800	96800	96800	0
52	20250206	191000	44315676600	96800	96800	96800	96800	0
53	20250206	190900	44315676600	96800	96800	96800	96800	0
54	20250206	190800	44315676600	96800	96800	96800	96800	0
55	20250206	190700	44315676600	96800	96800	96800	96800	0
56	20250206	190600	44315676600	96800	96800	96800	96800	0
57	20250206	190500	44315676600	96800	96800	96800	96800	0
58	20250206	190400	44315676600	96800	96800	96800	96800	0
59	20250206	190300	44315676600	96800	96800	96800	96800	0
60	20250206	190200	44315676600	96800	96800	96800	96800	0
61	20250206	190100	44315676600	96800	96800	96800	96800	0
62	20250206	190000	44315676600	96800	96800	96800	96800	3868
63	20250206	185900	44315676600	96800	96800	96800	96800	0
64	20250206	185800	44315676600	96800	96800	96800	96800	0
65	20250206	185700	44315676600	96800	96800	96800	96800	0
66	20250206	185600	44315676600	96800	96800	96800	96800	0
67	20250206	185500	44315676600	96800	96800	96800	96800	0
68	20250206	185400	44315676600	96800	96800	96800	96800	0
69	20250206	185300	44315676600	96800	96800	96800	96800	0
70	20250206	185200	44315676600	96800	96800	96800	96800	0
71	20250206	185100	44315676600	96800	96800	96800	96800	0
72	20250206	185000	44315676600	96800	96800	96800	96800	0
73	20250206	184900	44315676600	96800	96800	96800	96800	0
74	20250206	184800	44315676600	96800	96800	96800	96800	0
75	20250206	184700	44315676600	96800	96800	96800	96800	0
76	20250206	184600	44315676600	96800	96800	96800	96800	0
77	20250206	184500	44315676600	96800	96800	96800	96800	0
78	20250206	184400	44315676600	96800	96800	96800	96800	0
79	20250206	184300	44315676600	96800	96800	96800	96800	0
80	20250206	184200	44315676600	96800	96800	96800	96800	0
81	20250206	184100	44315676600	96800	96800	96800	96800	0
82	20250206	184000	44315676600	96800	96800	96800	96800	0
83	20250206	183900	44315676600	96800	96800	96800	96800	0
84	20250206	183800	44315676600	96800	96800	96800	96800	0
85	20250206	183700	44315676600	96800	96800	96800	96800	0
86	20250206	183600	44315676600	96800	96800	96800	96800	0
87	20250206	183500	44315676600	96800	96800	96800	96800	0
88	20250206	183400	44315676600	96800	96800	96800	96800	0
89	20250206	183300	44315676600	96800	96800	96800	96800	0
90	20250206	183200	44315676600	96800	96800	96800	96800	0
91	20250206	183100	44315676600	96800	96800	96800	96800	0
92	20250206	183000	44315676600	96800	96800	96800	96800	3868
93	20250206	182900	44315676600	96800	96800	96800	96800	0
94	20250206	182800	44315676600	96800	96800	96800	96800	0
95	20250206	182700	44315676600	96800	96800	96800	96800	0
96	20250206	182600	44315676600	96800	96800	96800	96800	0
97	20250206	182500	44315676600	96800	96800	96800	96800	0
98	20250206	182400	44315676600	96800	96800	96800	96800	0
99	20250206	182300	44315676600	96800	96800	96800	96800	0
100	20250206	182200	44315676600	96800	96800	96800	96800	0
101	20250206	182100	44315676600	96800	96800	96800	96800	0
102	20250206	182000	44315676600	96800	96800	96800	96800	0
103	20250206	181900	44315676600	96800	96800	96800	96800	0
104	20250206	181800	44315676600	96800	96800	96800	96800	0
105	20250206	181700	44315676600	96800	96800	96800	96800	0
106	20250206	181600	44315676600	96800	96800	96800	96800	0
107	20250206	181500	44315676600	96800	96800	96800	96800	0
108	20250206	181400	44315676600	96800	96800	96800	96800	0
109	20250206	181300	44315676600	96800	96800	96800	96800	0
110	20250206	181200	44315676600	96800	96800	96800	96800	0
111	20250206	181100	44315676600	96800	96800	96800	96800	0
112	20250206	181000	44315676600	96800	96800	96800	96800	0
113	20250206	180900	44315676600	96800	96800	96800	96800	0
114	20250206	180800	44315676600	96800	96800	96800	96800	0
115	20250206	180700	44315676600	96800	96800	96800	96800	0
116	20250206	180600	44315676600	96800	96800	96800	96800	0
117	20250206	180500	44315676600	96800	96800	96800	96800	0
118	20250206	180400	44315676600	96800	96800	96800	96800	0
119	20250206	180300	44315676600	96800	96800	96800	96800	0
120	20250206	180200	44315676600	96800	96800	96800	96800	0
121	20250206	180100	44315676600	96800	96800	96800	96800	0
122	20250206	180000	44315676600	96800	96800	96800	96800	3868
123	20250206	175900	44315676600	96800	96800	96800	96800	0
124	20250206	175800	44315676600	96800	96800	96800	96800	0
125	20250206	175700	44315676600	96800	96800	96800	96800	0
126	20250206	175600	44315676600	96800	96800	96800	96800	0
127	20250206	175500	44315676600	96800	96800	96800	96800	0
128	20250206	175400	44315676600	96800	96800	96800	96800	0
129	20250206	175300	44315676600	96800	96800	96800	96800	0
130	20250206	175200	44315676600	96800	96800	96800	96800	0
131	20250206	175100	44315676600	96800	96800	96800	96800	0
132	20250206	175000	44315676600	96800	96800	96800	96800	0
133	20250206	174900	44315676600	96800	96800	96800	96800	0
134	20250206	174800	44315676600	96800	96800	96800	96800	0
135	20250206	174700	44315676600	96800	96800	96800	96800	0
136	20250206	174600	44315676600	96800	96800	96800	96800	0
137	20250206	174500	44315676600	96800	96800	96800	96800	0
138	20250206	174400	44315676600	96800	96800	96800	96800	0
139	20250206	174300	44315676600	96800	96800	96800	96800	0
140	20250206	174200	44315676600	96800	96800	96800	96800	0
141	20250206	174100	44315676600	96800	96800	96800	96800	0
142	20250206	174000	44315676600	96800	96800	96800	96800	0
143	20250206	173900	44315676600	96800	96800	96800	96800	0
144	20250206	173800	44315676600	96800	96800	96800	96800	0
145	20250206	173700	44315676600	96800	96800	96800	96800	0
146	20250206	173600	44315676600	96800	96800	96800	96800	0
147	20250206	173500	44315676600	96800	96800	96800	96800	0
148	20250206	173400	44315676600	96800	96800	96800	96800	0
149	20250206	173300	44315676600	96800	96800	96800	96800	0
150	20250206	173200	44315676600	96800	96800	96800	96800	0
151	20250206	173100	44315676600	96800	96800	96800	96800	0
152	20250206	173000	44315676600	96800	96800	96800	96800	3868
153	20250206	172900	44315676600	96800	96800	96800	96800	0
154	20250206	172800	44315676600	96800	96800	96800	96800	0
155	20250206	172700	44315676600	96800	96800	96800	96800	0
156	20250206	172600	44315676600	96800	96800	96800	96800	0
157	20250206	172500	44315676600	96800	96800	96800	96800	0
158	20250206	172400	44315676600	96800	96800	96800	96800	0
159	20250206	172300	44315676600	96800	96800	96800	96800	0
160	20250206	172200	44315676600	96800	96800	96800	96800	0
161	20250206	172100	44315676600	96800	96800	96800	96800	0
162	20250206	172000	44315676600	96800	96800	96800	96800	0
163	20250206	171900	44315676600	96800	96800	96800	96800	0
164	20250206	171800	44315676600	96800	96800	96800	96800	0
165	20250206	171700	44315676600	96800	96800	96800	96800	0
166	20250206	171600	44315676600	96800	96800	96800	96800	0
167	20250206	171500	44315676600	96800	96800	96800	96800	0
168	20250206	171400	44315676600	96800	96800	96800	96800	0
169	20250206	171300	44315676600	96800	96800	96800	96800	0
170	20250206	171200	44315676600	96800	96800	96800	96800	0
171	20250206	171100	44315676600	96800	96800	96800	96800	0
172	20250206	171000	44315676600	96800	96800	96800	96800	0
173	20250206	170900	44315676600	96800	96800	96800	96800	0
174	20250206	170800	44315676600	96800	96800	96800	96800	0
175	20250206	170700	44315676600	96800	96800	96800	96800	0
176	20250206	170600	44315676600	96800	96800	96800	96800	0
177	20250206	170500	44315676600	96800	96800	96800	96800	0
178	20250206	170400	44315676600	96800	96800	96800	96800	0
179	20250206	170300	44315676600	96800	96800	96800	96800	0
180	20250206	170200	44315676600	96800	96800	96800	96800	0
181	20250206	170100	44315676600	96800	96800	96800	96800	0
182	20250206	170000	44315676600	96800	96800	96800	96800	3868
183	20250206	165900	44315676600	96800	96800	96800	96800	0
184	20250206	165800	44315676600	96800	96800	96800	96800	0
185	20250206	165700	44315676600	96800	96800	96800	96800	0
186	20250206	165600	44315676600	96800	96800	96800	96800	0
187	20250206	165500	44315676600	96800	96800	96800	96800	0
188	20250206	165400	44315676600	96800	96800	96800	96800	0
189	20250206	165300	44315676600	96800	96800	96800	96800	0
190	20250206	165200	44315676600	96800	96800	96800	96800	0
191	20250206	165100	44315676600	96800	96800	96800	96800	0
192	20250206	165000	44315676600	96800	96800	96800	96800	0
193	20250206	164900	44315676600	96800	96800	96800	96800	0
194	20250206	164800	44315676600	96800	96800	96800	96800	0
195	20250206	164700	44315676600	96800	96800	96800	96800	0
196	20250206	164600	44315676600	96800	96800	96800	96800	0
197	20250206	164500	44315676600	96800	96800	96800	96800	0
198	20250206	164400	44315676600	96800	96800	96800	96800	0
199	20250206	164300	44315676600	96800	96800	96800	96800	0
200	20250206	164200	44315676600	96800	96800	96800	96800	0
201	20250206	164100	44315676600	96800	96800	96800	96800	0
202	20250206	164000	44315676600	96800	96800	96800	96800	0
203	20250206	163900	44315676600	96800	96800	96800	96800	0
204	20250206	163800	44315676600	96800	96800	96800	96800	0
205	20250206	163700	44315676600	96800	96800	96800	96800	0
206	20250206	163600	44315676600	96800	96800	96800	96800	0
207	20250206	163500	44315676600	96800	96800	96800	96800	0
208	20250206	163400	44315676600	96800	96800	96800	96800	0
209	20250206	163300	44315676600	96800	96800	96800	96800	0
210	20250206	163200	44315676600	96800	96800	96800	96800	0
211	20250206	163100	44315676600	96800	96800	96800	96800	0
212	20250206	163000	44315676600	96800	96800	96800	96800	3868
213	20250206	162900	44315676600	96800	96800	96800	96800	0
214	20250206	162800	44315676600	96800	96800	96800	96800	0
215	20250206	162700	44315676600	96800	96800	96800	96800	0
216	20250206	162600	44315676600	96800	96800	96800	96800	0
217	20250206	162500	44315676600	96800	96800	96800	96800	0
218	20250206	162400	44315676600	96800	96800	96800	96800	0
219	20250206	162300	44315676600	96800	96800	96800	96800	0
220	20250206	162200	44315676600	96800	96800	96800	96800	0
221	20250206	162100	44315676600	96800	96800	96800	96800	0
222	20250206	162000	44315676600	96800	96800	96800	96800	0
223	20250206	161900	44315676600	96800	96800	96800	96800	0
224	20250206	161800	44315676600	96800	96800	96800	96800	0
225	20250206	161700	44315676600	96800	96800	96800	96800	0
226	20250206	161600	44315676600	96800	96800	96800	96800	0
227	20250206	161500	44315676600	96800	96800	96800	96800	0
228	20250206	161400	44315676600	96800	96800	96800	96800	0
229	20250206	161300	44315676600	96800	96800	96800	96800	0
230	20250206	161200	44315676600	96800	96800	96800	96800	0
231	20250206	161100	44315676600	96800	96800	96800	96800	0
232	20250206	161000	44315676600	96800	96800	96800	96800	0
233	20250206	160900	44315676600	96800	96800	96800	96800	0
234	20250206	160800	44315676600	96800	96800	96800	96800	0
235	20250206	160700	44315676600	96800	96800	96800	96800	0
236	20250206	160600	44315676600	96800	96800	96800	96800	0
237	20250206	160500	44315676600	96800	96800	96800	96800	0
238	20250206	160400	44315676600	96800	96800	96800	96800	0
239	20250206	160300	44315676600	96800	96800	96800	96800	0
240	20250206	160200	44315676600	96800	96800	96800	96800	0
241	20250206	160100	44315676600	96800	96800	96800	96800	0
242	20250206	160000	44315676600	96800	96800	96800	96800	3868
243	20250206	155900	44315676600	96800	96800	96800	96800	0
244	20250206	155800	44315676600	96800	96800	96800	96800	0
245	20250206	155700	44315676600	96800	96800	96800	96800	0
246	20250206	155600	44315676600	96800	96800	96800	96800	0
247	20250206	155500	44315676600	96800	96800	96800	96800	0
248	20250206	155400	44315676600	96800	96800	96800	96800	0
249	20250206	155300	44315676600	96800	96800	96800	96800	0
250	20250206	155200	44315676600	96800	96800	96800	96800	0
251	20250206	155100	44315676600	96800	96800	96800	96800	0
252	20250206	155000	44315676600	96800	96800	96800	96800	0
253	20250206	154900	44315676600	96800	96800	96800	96800	0
254	20250206	154800	44315676600	96800	96800	96800	96800	0
255	20250206	154700	44315676600	96800	96800	96800	96800	0
256	20250206	154600	44315676600	96800	96800	96800	96800	0
257	20250206	154500	44315676600	96800	96800	96800	96800	0
258	20250206	154400	44315676600	96800	96800	96800	96800	0
259	20250206	154300	44315676600	96800	96800	96800	96800	0
260	20250206	154200	44315676600	96800	96800	96800	96800	0
261	20250206	154100	44315676600	96800	96800	96800	96800	0
262	20250206	154000	44315676600	96800	96800	96800	96800	0
263	20250206	153900	44315676600	96800	96800	96800	96800	0
264	20250206	153800	44315676600	96800	96800	96800	96800	0
265	20250206	153700	44315676600	96800	96800	96800	96800	0
266	20250206	153600	44315676600	96800	96800	96800	96800	0
267	20250206	153500	44315676600	96800	96800	96800	96800	0
268	20250206	153400	44315676600	96800	96800	96800	96800	0
269	20250206	153300	44315676600	96800	96800	96800	96800	0
270	20250206	153200	44315676600	96800	96800	96800	96800	0
271	20250206	153100	44315676600	96800	96800	96800	96800	0
272	20250206	153000	44315676600	96800	96800	96800	96800	7736
273	20250206	152900	43941254200	96600	96600	96600	96600	0
274	20250206	152800	43941254200	96600	96600	96600	96600	0
275	20250206	152700	43941254200	96600	96600	96600	96600	0
276	20250206	152600	43941254200	96600	96600	96600	96600	0
277	20250206	152500	43941254200	96600	96600	96600	96600	0
278	20250206	152400	43941254200	96600	96600	96600	96600	0
279	20250206	152300	43941254200	96600	96600	96600	96600	0
280	20250206	152200	43941254200	96600	96600	96600	96600	0
281	20250206	152100	43941254200	96600	96600	96600	96600	0
282	20250206	152000	43941254200	96600	96600	96600	96600	0
283	20250206	151900	43941254200	96600	96500	96600	96400	846
284	20250206	151800	43859625000	96400	96600	96600	96400	795
285	20250206	151700	43782914200	96600	96600	96600	96500	633
286	20250206	151600	43721811300	96600	96700	96700	96500	1159
287	20250206	151500	43609840600	96700	96700	96700	96600	856
288	20250206	151400	43527094600	96700	96500	96700	96500	682
289	20250206	151300	43461198100	96600	96500	96600	96500	1366
290	20250206	151200	43329249700	96500	96400	96500	96400	1630
291	20250206	151100	43171961600	96500	96300	96500	96300	1086
292	20250206	151000	43067237000	96300	96400	96400	96300	479
293	20250206	150900	43021082400	96300	96200	96400	96200	1314
294	20250206	150800	42894519000	96200	96300	96300	96200	444
295	20250206	150700	42851773200	96300	96300	96300	96200	196
296	20250206	150600	42832901000	96200	96300	96400	96200	634
297	20250206	150500	42771890100	96300	96400	96400	96100	2331
298	20250206	150400	42547615100	96300	96400	96400	96200	247
299	20250206	150300	42523821000	96300	96400	96500	96300	421
300	20250206	150200	42483250000	96400	96400	96500	96400	347
301	20250206	150100	42449795900	96500	96500	96500	96300	596
302	20250206	150000	42392343500	96500	96500	96500	96400	290
303	20250206	145900	42364364000	96500	96500	96500	96300	361
304	20250206	145800	42329544100	96500	96500	96600	96400	1554
305	20250206	145700	42179561900	96400	96300	96400	96200	289
306	20250206	145600	42151718600	96400	96300	96400	96200	426
307	20250206	145500	42110698900	96200	96300	96300	96200	1405
308	20250206	145400	41975462800	96300	96200	96300	96000	2875
309	20250206	145300	41699252000	96300	96200	96300	96100	1115
310	20250206	145200	41592009700	96300	96300	96300	96200	626
311	20250206	145100	41531764800	96300	96400	96400	96200	1386
312	20250206	145000	41398276200	96400	96300	96400	96200	486
313	20250206	144900	41351451100	96300	96300	96300	96100	1827
314	20250206	144800	41175679000	96400	96500	96500	96400	463
315	20250206	144700	41131040300	96400	96500	96500	96400	432
316	20250206	144600	41089379400	96500	96300	96500	96300	129
317	20250206	144500	41076946600	96200	96500	96500	96200	1782
318	20250206	144400	40905235000	96500	96500	96600	96500	175
319	20250206	144300	40888335600	96500	96500	96600	96500	199
320	20250206	144200	40869121300	96500	96700	96700	96500	155
321	20250206	144100	40854150000	96700	96600	96700	96600	318
322	20250206	144000	40823427400	96600	96600	96600	96500	250
323	20250206	143900	40799279300	96600	96600	96600	96500	391
324	20250206	143800	40761530900	96600	96700	96700	96500	900
325	20250206	143700	40674642300	96700	96600	96700	96500	246
326	20250206	143600	40650879400	96600	96600	96600	96500	808
327	20250206	143500	40572884900	96600	96700	96700	96400	368
328	20250206	143400	40537368200	96700	96600	96700	96500	1576
329	20250206	143300	40385143600	96600	96500	96600	96400	422
330	20250206	143200	40344411700	96500	96400	96600	96400	378
331	20250206	143100	40307941700	96500	96500	96600	96400	273
332	20250206	143000	40281608200	96500	96500	96600	96500	298
333	20250206	142900	40252839900	96500	96500	96600	96400	343
334	20250206	142800	40219746400	96500	96400	96500	96400	274
335	20250206	142700	40193319900	96400	96400	96500	96400	193
336	20250206	142600	40174705300	96400	96400	96400	96200	511
337	20250206	142500	40125456000	96200	96400	96400	96200	169
338	20250206	142400	40109175300	96400	96400	96400	96300	729
339	20250206	142300	40038916700	96400	96400	96400	96200	352
340	20250206	142200	40005010700	96300	96500	96500	96300	584
341	20250206	142100	39948718200	96300	96400	96500	96300	183
342	20250206	142000	39931074100	96400	96300	96600	96200	888
343	20250206	141900	39845605800	96400	96600	96600	96300	923
344	20250206	141800	39756660200	96700	96800	96800	96400	256
345	20250206	141700	39731926400	96800	96300	96800	96300	1262
346	20250206	141600	39610154900	96300	96600	96600	96300	2123
347	20250206	141500	39405285400	96700	96800	96800	96700	474
348	20250206	141400	39359442700	96800	96900	96900	96700	538
349	20250206	141300	39307349400	96900	96900	97000	96800	563
350	20250206	141200	39252794600	96800	96800	96900	96800	1368
351	20250206	141100	39120361500	96800	96900	97000	96700	3633
352	20250206	141000	38768628600	97000	96900	97000	96800	1283
353	20250206	140900	38644310600	96800	96900	96900	96800	220
354	20250206	140800	38622999900	96800	96900	96900	96800	300
355	20250206	140700	38593944400	96900	97000	97000	96800	229
356	20250206	140600	38571761800	96900	96900	97000	96900	745
357	20250206	140500	38499524900	96900	96900	97000	96800	1364
358	20250206	140400	38367443600	96900	97000	97000	96900	500
359	20250206	140300	38318973900	97000	97100	97100	96900	519
360	20250206	140200	38268629900	97000	97100	97100	97000	519
361	20250206	140100	38218264400	97100	97000	97100	97000	394
362	20250206	140000	38180037000	97100	97000	97100	97000	440
363	20250206	135900	38137325400	97000	96900	97100	96800	2749
364	20250206	135800	37870731700	97000	96900	97000	96900	305
365	20250206	135700	37841158900	97000	96900	97000	96900	330
366	20250206	135600	37809160500	96900	97000	97000	96900	879
367	20250206	135500	37723949100	97000	96900	97000	96900	1329
368	20250206	135400	37595041800	96900	96900	97000	96900	643
369	20250206	135300	37532689800	96900	96900	96900	96800	275
370	20250206	135200	37506064600	96900	96700	96900	96700	764
371	20250206	135100	37432134700	96700	96600	96700	96500	533
372	20250206	135000	37380652700	96600	96600	96600	96500	200
373	20250206	134900	37361335000	96500	96600	96600	96500	444
374	20250206	134800	37318449900	96600	96600	96700	96600	594
375	20250206	134700	37261045900	96600	96700	96700	96600	250
376	20250206	134600	37236885200	96600	96800	96900	96600	672
377	20250206	134500	37171871800	97000	96900	97000	96900	698
378	20250206	134400	37104194200	96900	96900	97000	96800	917
379	20250206	134300	37015299700	96900	96800	97000	96800	1097
380	20250206	134200	36908960300	96900	96600	97000	96600	3069
381	20250206	134100	36611827400	96700	96600	96700	96500	742
382	20250206	134000	36540129800	96700	96600	96700	96400	1331
383	20250206	133900	36411524900	96600	96500	96600	96400	1017
384	20250206	133800	36313389600	96500	96400	96500	96400	647
385	20250206	133700	36250979600	96400	96200	96400	96200	560
386	20250206	133600	36197047600	96200	96400	96400	96100	681
387	20250206	133500	36131516300	96300	95900	96300	95900	2806
388	20250206	133400	35861759100	95900	95800	95900	95700	717
389	20250206	133300	35793059400	95900	95700	95900	95700	692
390	20250206	133200	35726790000	95700	95600	95800	95600	282
391	20250206	133100	35699790300	95800	95600	95800	95600	428
392	20250206	133000	35658862300	95600	95600	95600	95500	329
393	20250206	132900	35627415300	95600	95700	95700	95600	282
394	20250206	132800	35600450600	95700	95600	95800	95600	383
395	20250206	132700	35563799800	95700	95600	95700	95600	139
396	20250206	132600	35550504000	95600	95600	95600	95500	178
397	20250206	132500	35533497000	95600	95600	95700	95400	2629
398	20250206	132400	35282479200	95600	95600	95700	95600	467
399	20250206	132300	35237830300	95700	95600	95700	95600	298
400	20250206	132200	35209318600	95700	95800	95800	95700	313
401	20250206	132100	35179358900	95700	95800	95800	95700	375
402	20250206	132000	35143458800	95800	95700	95900	95700	147
403	20250206	131900	35129378900	95700	95900	95900	95700	295
404	20250206	131800	35101122700	95800	95700	95900	95700	281
405	20250206	131700	35074212400	95700	95700	95900	95500	3181
406	20250206	131600	34770029600	95700	95700	95800	95700	72
407	20250206	131500	34763132600	95700	95900	95900	95700	399
408	20250206	131400	34724903300	95900	95900	95900	95800	591
409	20250206	131300	34668267900	95900	95900	95900	95900	383
410	20250206	131200	34631538200	95900	95900	95900	95800	175
411	20250206	131100	34614768100	95800	95900	95900	95800	170
412	20250206	131000	34598479100	95900	95900	95900	95800	161
413	20250206	130900	34583047700	95800	95900	95900	95800	462
414	20250206	130800	34538783900	95800	95800	95900	95800	516
415	20250206	130700	34489349400	95800	95900	95900	95800	394
416	20250206	130600	34451593100	95900	95800	95900	95800	25
417	20250206	130500	34449196700	95800	95900	95900	95800	183
418	20250206	130400	34431662100	95900	95700	95900	95600	289
419	20250206	130300	34403992400	95800	95800	95800	95700	119
420	20250206	130200	34392600300	95800	95900	95900	95700	566
421	20250206	130100	34338370900	95900	95900	95900	95800	87
422	20250206	130000	34330027700	95900	95700	95900	95700	131
423	20250206	125900	34317468300	95800	95700	95800	95500	828
424	20250206	125800	34238236800	95700	95600	95700	95600	140
425	20250206	125700	34224850500	95600	95600	95700	95500	106
426	20250206	125600	34214718000	95700	95700	95700	95500	2288
427	20250206	125500	33995994000	95600	95700	95800	95600	649
428	20250206	125400	33933883200	95700	95800	95800	95600	747
429	20250206	125300	33862345400	95800	95800	95900	95700	291
430	20250206	125200	33834449100	95800	95700	95800	95600	224
431	20250206	125100	33813016400	95700	95600	95700	95500	1099
432	20250206	125000	33707990200	95600	95500	95600	95500	644
433	20250206	124900	33646485600	95600	95600	95600	95500	148
434	20250206	124800	33632338100	95600	95600	95600	95500	478
435	20250206	124700	33586667400	95600	95700	95900	95600	726
436	20250206	124600	33517237700	95700	95700	95700	95600	453
437	20250206	124500	33473886600	95700	95700	95900	95700	1240
438	20250206	124400	33355195400	95700	95700	95800	95600	334
439	20250206	124300	33323244800	95900	95900	95900	95700	174
440	20250206	124200	33306583300	95600	95700	95900	95500	300
441	20250206	124100	33277901400	95600	95700	95700	95600	500
442	20250206	124000	33230088800	95700	95800	95900	95700	904
443	20250206	123900	33143496200	95900	95900	95900	95800	310
444	20250206	123800	33113769300	95900	96000	96000	95900	178
445	20250206	123700	33096693900	96000	95900	96000	95900	260
446	20250206	123600	33071734400	96000	96000	96100	95900	503
447	20250206	123500	33023441800	95900	96000	96000	95500	4339
448	20250206	123400	32608612700	95800	96200	96200	95800	4223
449	20250206	123300	32203494000	96200	96100	96300	96100	628
450	20250206	123200	32143108700	96000	96200	96200	96000	213
451	20250206	123100	32122639400	96200	96100	96200	96100	273
452	20250206	123000	32096403800	96100	96200	96200	96100	625
453	20250206	122900	32036322100	96200	96100	96200	96000	423
454	20250206	122800	31995667600	96100	96100	96100	96000	371
455	20250206	122700	31960033400	96200	96200	96200	96100	163
456	20250206	122600	31944362800	96200	96200	96300	96200	129
457	20250206	122500	31931952500	96200	96400	96400	96200	1107
458	20250206	122400	31825348700	96300	96400	96400	96300	56
459	20250206	122300	31819953600	96400	96500	96500	96300	431
460	20250206	122200	31778404900	96400	96500	96500	96400	145
461	20250206	122100	31764422800	96500	96500	96500	96400	292
462	20250206	122000	31736266600	96500	96400	96500	96400	21
463	20250206	121900	31734242000	96400	96400	96400	96300	269
464	20250206	121800	31708310900	96400	96300	96500	96300	96
465	20250206	121700	31699059300	96500	96500	96500	96400	297
466	20250206	121600	31670425100	96500	96500	96500	96300	193
467	20250206	121500	31651818800	96500	96400	96500	96300	370
468	20250206	121400	31616121000	96500	96400	96500	96400	183
469	20250206	121300	31598479300	96400	96300	96400	96300	298
470	20250206	121200	31569781200	96400	96400	96600	96300	294
471	20250206	121100	31541430300	96400	96500	96600	96400	1247
472	20250206	121000	31421106900	96500	96500	96500	96500	151
473	20250206	120900	31406535400	96600	96300	96600	96200	682
474	20250206	120800	31340734100	96300	96200	96400	96200	88
475	20250206	120700	31332259800	96200	96100	96500	96000	1063
476	20250206	120600	31230171900	96100	96200	96500	96100	1087
477	20250206	120500	31125634000	96500	96500	96500	96200	59
478	20250206	120400	31119943900	96500	96500	96500	96000	1004
479	20250206	120300	31023406200	96500	96600	96600	96500	12
480	20250206	120200	31022247400	96700	96600	96700	96500	256
481	20250206	120100	30997515200	96700	96600	96700	96600	507
482	20250206	120000	30948497200	96600	96700	96700	96600	161
483	20250206	115900	30932937400	96600	96300	96600	96300	2765
484	20250206	115800	30666310500	96200	96200	96300	96200	197
485	20250206	115700	30647358800	96200	96400	96400	96200	508
486	20250206	115600	30598449300	96400	96400	96400	96300	27
487	20250206	115500	30595848000	96400	96400	96400	96400	38
488	20250206	115400	30592184800	96400	96300	96400	96200	130
489	20250206	115300	30579664200	96300	96300	96300	96300	59
490	20250206	115200	30573982500	96300	96300	96300	96200	119
491	20250206	115100	30562524700	96300	96300	96300	96200	111
492	20250206	115000	30551836400	96300	96300	96400	96300	79
493	20250206	114900	30544228500	96300	96300	96400	96300	124
494	20250206	114800	30532282100	96300	96300	96400	96300	234
495	20250206	114700	30509735500	96400	96400	96400	96300	51
496	20250206	114600	30504819800	96400	96400	96400	96300	158
497	20250206	114500	30489600200	96400	96300	96400	96300	97
498	20250206	114400	30480258500	96300	96400	96400	96300	85
499	20250206	114300	30472064600	96400	96300	96400	96300	79
500	20250206	114200	30464455500	96400	96400	96400	96400	169
501	20250206	114100	30448163900	96400	96300	96400	96300	294
502	20250206	114000	30419827300	96400	96400	96400	96300	108
503	20250206	113900	30409418400	96400	96400	96400	96400	63
504	20250206	113800	30403345200	96400	96200	96400	96200	330
505	20250206	113700	30371567100	96100	96200	96200	96100	15
506	20250206	113600	30370124500	96200	96300	96300	96100	156
507	20250206	113500	30355131100	96200	96300	96400	96200	381
508	20250206	113400	30318465600	96300	96400	96400	96200	235
509	20250206	113300	30295827400	96400	96300	96400	96300	236
510	20250206	113200	30273096400	96200	96100	96300	96100	618
511	20250206	113100	30213649400	96100	96100	96200	96000	100
512	20250206	113000	30204039200	96100	96200	96200	96000	77
513	20250206	112900	30196641600	96200	96200	96200	96000	230
514	20250206	112800	30174551300	96200	96200	96200	96100	61
515	20250206	112700	30168683700	96200	96200	96200	96100	91
516	20250206	112600	30159935000	96200	96100	96200	96100	145
517	20250206	112500	30145998900	96100	96200	96200	96100	361
518	20250206	112400	30111304200	96200	96300	96300	96100	293
519	20250206	112300	30083111400	96300	96200	96300	96200	251
520	20250206	112200	30058957600	96200	96100	96200	96100	532
521	20250206	112100	30007780000	96100	96000	96100	96000	158
522	20250206	112000	29992603000	96000	96000	96100	95900	228
523	20250206	111900	29970703900	96000	95800	96000	95800	118
524	20250206	111800	29959386700	95700	95600	95900	95600	489
525	20250206	111700	29912575700	95600	95700	95700	95600	384
526	20250206	111600	29875842500	95700	95600	95700	95600	247
527	20250206	111500	29852214600	95700	95700	95700	95600	1158
528	20250206	111400	29741454700	95800	95800	95800	95700	253
529	20250206	111300	29717240000	95800	95800	95900	95700	338
530	20250206	111200	29684869700	95800	95900	95900	95800	199
531	20250206	111100	29665796200	95900	95900	96000	95900	451
532	20250206	111000	29622544100	95900	96000	96000	95900	175
533	20250206	110900	29605760900	96000	96000	96100	96000	229
534	20250206	110800	29583775600	96000	96000	96000	95900	294
535	20250206	110700	29555569600	96000	96000	96100	95900	759
536	20250206	110600	29482701000	96100	96000	96200	96000	594
537	20250206	110500	29425625000	96000	96100	96100	95900	390
538	20250206	110400	29388184800	96100	96200	96300	96000	429
539	20250206	110300	29346922500	96300	96300	96300	96000	463
540	20250206	110200	29302372600	96100	96100	96300	96000	165
541	20250206	110100	29286515300	96100	96000	96300	96000	306
542	20250206	110000	29257131400	96000	95900	96000	95700	1361
543	20250206	105900	29126771900	95800	95700	95900	95700	439
544	20250206	105800	29084744700	95700	95700	95700	95600	247
545	20250206	105700	29061115900	95600	95800	95800	95600	759
546	20250206	105600	28988453000	95700	95900	95900	95600	1230
547	20250206	105500	28870767500	95800	96000	96000	95800	355
548	20250206	105400	28836721600	96000	96400	96400	96000	1151
549	20250206	105300	28726077100	96400	96300	96400	96200	124
550	20250206	105200	28714135200	96300	96300	96300	96200	151
551	20250206	105100	28699600200	96200	96300	96400	96200	530
552	20250206	105000	28648577300	96200	96000	96200	95900	348
553	20250206	104900	28615157500	96000	95900	96000	95700	359
554	20250206	104800	28580751600	95900	95900	96000	95700	539
555	20250206	104700	28529071500	95900	95800	96000	95600	788
556	20250206	104600	28453608800	95600	95800	95800	95600	913
557	20250206	104500	28366239200	95800	95800	95900	95700	495
558	20250206	104400	28318822800	95800	95800	96000	95700	939
559	20250206	104300	28228842700	95800	96000	96000	95800	1189
560	20250206	104200	28114871500	95900	96200	96300	95800	3521
561	20250206	104100	27776867500	96200	96200	96300	96100	822
562	20250206	104000	27697789000	96100	96100	96200	96100	838
563	20250206	103900	27617233900	96100	96100	96200	96100	661
564	20250206	103800	27553698200	96100	96300	96300	96100	950
565	20250206	103700	27462372500	96200	96200	96300	96100	2017
566	20250206	103600	27268415300	96300	96500	96500	96200	886
567	20250206	103500	27183064600	96500	96500	96500	96400	1018
568	20250206	103400	27084827700	96400	96500	96500	96300	735
569	20250206	103300	27014009200	96600	96400	96600	96400	132
570	20250206	103200	27001268800	96400	96500	96500	96400	580
571	20250206	103100	26945334100	96500	96600	96600	96400	494
572	20250206	103000	26897663100	96500	96500	96500	96500	62
573	20250206	102900	26891680100	96600	96600	96600	96500	275
574	20250206	102800	26865128100	96600	96500	96600	96500	273
575	20250206	102700	26838761000	96500	96500	96600	96400	1019
576	20250206	102600	26740432700	96600	96400	96600	96400	285
577	20250206	102500	26712928300	96400	96600	96600	96400	1223
578	20250206	102400	26594944800	96600	96600	96700	96500	172
579	20250206	102300	26578330800	96600	96500	96600	96400	975
580	20250206	102200	26484301000	96500	96500	96600	96500	251
581	20250206	102100	26460076000	96500	96500	96600	96400	537
582	20250206	102000	26408244000	96500	96600	96600	96500	1144
583	20250206	101900	26297813900	96600	96900	96900	96600	293
584	20250206	101800	26269467300	96800	96900	96900	96800	139
585	20250206	101700	26256011700	96800	97000	97000	96800	682
586	20250206	101600	26189866200	97000	96700	97000	96500	2904
587	20250206	101500	25909250300	96700	96500	96700	96500	548
588	20250206	101400	25856307300	96500	96800	96900	96500	1720
589	20250206	101300	25690038500	96800	97000	97000	96800	219
590	20250206	101200	25668821500	97000	97100	97100	96900	807
591	20250206	101100	25590532600	97100	96800	97100	96800	1919
592	20250206	101000	25404567500	96800	96700	96900	96600	713
593	20250206	100900	25335567900	96700	96600	96700	96600	318
594	20250206	100800	25304830300	96700	97000	97000	96700	2372
595	20250206	100700	25075248800	97000	96900	97000	96800	1073
596	20250206	100600	24971323300	96900	96800	96900	96700	686
597	20250206	100500	24904949900	96800	96800	96800	96700	1494
598	20250206	100400	24760444300	96800	97100	97100	96700	2428
599	20250206	100300	24525218900	97100	97200	97200	97000	385
600	20250206	100200	24487826300	97200	96900	97300	96800	2784
601	20250206	100100	24217892600	96900	97400	97400	96900	2383
602	20250206	100000	23986550100	97400	97800	97800	97300	1831
603	20250206	095900	23808146500	97700	97400	97800	97400	1817
604	20250206	095800	23630939000	97400	97400	97500	97400	1372
605	20250206	095700	23497259900	97400	97800	97800	97300	3233
606	20250206	095600	23181888100	97800	98000	98000	97700	1125
607	20250206	095500	23071841700	98000	97900	98200	97900	3451
608	20250206	095400	22733215700	97800	98200	98300	97800	4250
609	20250206	095300	22316465100	98200	98200	98300	97800	8400
610	20250206	095200	21492200500	98200	97400	98200	97300	19945
611	20250206	095100	19542950100	97300	97200	97400	97200	3535
612	20250206	095000	19199013400	97000	97100	97200	96900	1749
613	20250206	094900	19029296700	97200	97400	97400	97000	3012
614	20250206	094800	18736574000	97300	97300	97400	97100	1556
615	20250206	094700	18585236600	97300	97400	97400	97100	2247
616	20250206	094600	18366622600	97400	97200	97500	97100	9411
617	20250206	094500	17450331800	97200	96800	97400	96700	16338
618	20250206	094400	15864748800	96900	96300	96900	96300	9633
619	20250206	094300	14933337200	96300	96300	96300	96100	1019
620	20250206	094200	14835254000	96300	96300	96400	96200	1075
621	20250206	094100	14731710800	96200	96600	96700	96200	3336
622	20250206	094000	14410035700	96600	96500	96700	96400	3694
623	20250206	093900	14053174600	96400	96400	96600	96300	4985
624	20250206	093800	13572346900	96400	96200	96400	96100	1645
625	20250206	093700	13414060500	96100	96000	96100	95900	1349
626	20250206	093600	13284518100	96000	95800	96100	95800	1324
627	20250206	093500	13157541700	95800	95900	96000	95800	1896
628	20250206	093400	12975832800	95900	96000	96000	95800	836
629	20250206	093300	12895661200	96000	96100	96200	95900	1867
630	20250206	093200	12716335400	96200	96400	96400	96000	2239
631	20250206	093100	12500949100	96400	96400	96500	96200	446
632	20250206	093000	12457962400	96400	96400	96600	96300	1232
633	20250206	092900	12339171200	96500	96300	96500	96200	5509
634	20250206	092800	11808134900	96300	96400	96400	96100	2063
635	20250206	092700	11609582800	96400	96400	96400	96200	1227
636	20250206	092600	11491324200	96400	96100	96400	96100	1035
637	20250206	092500	11391771700	96100	96300	96400	96100	1657
638	20250206	092400	11232402600	96400	96400	96500	96200	2682
639	20250206	092300	10974235100	96400	96100	96500	96100	4559
640	20250206	092200	10535178100	96100	96100	96100	96000	1342
641	20250206	092100	10406279800	96100	95900	96100	95800	937
642	20250206	092000	10316337500	95900	96200	96200	95800	2463
643	20250206	091900	10079937900	96200	95900	96300	95800	1428
644	20250206	091800	9942833400	96000	95800	96100	95700	3502
645	20250206	091700	9607041000	95800	95700	95800	95600	2000
646	20250206	091600	9415735300	95700	96100	96200	95100	6912
647	20250206	091500	8753584200	96200	96500	96600	96100	6345
648	20250206	091400	8142168800	96600	96700	96800	96400	4755
649	20250206	091300	7682772700	96800	97100	97200	96700	6920
650	20250206	091200	7011611800	97100	96400	97200	96200	17850
651	20250206	091100	5285623700	96400	96200	96400	96100	2918
652	20250206	091000	5004761900	96200	96100	96500	95900	6425
653	20250206	090900	4387055000	96200	96000	96700	96000	6545
654	20250206	090800	3756109700	96000	95400	96000	95400	9700
655	20250206	090700	2827412200	95400	95500	95600	95200	4551
656	20250206	090600	2393215900	95500	94900	95500	94900	5035
657	20250206	090500	1913957700	94900	95100	95100	94800	1854
658	20250206	090400	1737947100	95100	94600	95300	94600	1737
659	20250206	090300	1572800000	94700	95400	95400	94600	3405
660	20250206	090200	1249256000	95500	94700	95600	94600	4927
661	20250206	090100	780817600	94700	94500	95000	94500	2768
662	20250206	090000	518639400	94500	94900	95300	94500	5454