KissMeData/215000/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	204400	1086615200	59200	59200	59200	59200	417
3	20250206	204300	1086615200	59200	59200	59200	59200	0
4	20250206	204200	1086615200	59200	59200	59200	59200	0
5	20250206	204100	1086615200	59200	59200	59200	59200	0
6	20250206	204000	1086615200	59200	59200	59200	59200	0
7	20250206	203900	1086615200	59200	59200	59200	59200	0
8	20250206	203800	1086615200	59200	59200	59200	59200	0
9	20250206	203700	1086615200	59200	59200	59200	59200	0
10	20250206	203600	1086615200	59200	59200	59200	59200	0
11	20250206	203500	1086615200	59200	59200	59200	59200	0
12	20250206	203400	1086615200	59200	59200	59200	59200	0
13	20250206	203300	1086615200	59200	59200	59200	59200	0
14	20250206	203200	1086615200	59200	59200	59200	59200	0
15	20250206	203100	1086615200	59200	59200	59200	59200	0
16	20250206	203000	1086615200	59200	59200	59200	59200	0
17	20250206	202900	1086615200	59200	59200	59200	59200	0
18	20250206	202800	1086615200	59200	59200	59200	59200	0
19	20250206	202700	1086615200	59200	59200	59200	59200	0
20	20250206	202600	1086615200	59200	59200	59200	59200	0
21	20250206	202500	1086615200	59200	59200	59200	59200	0
22	20250206	202400	1086615200	59200	59200	59200	59200	0
23	20250206	202300	1086615200	59200	59200	59200	59200	0
24	20250206	202200	1086615200	59200	59200	59200	59200	0
25	20250206	202100	1086615200	59200	59200	59200	59200	0
26	20250206	202000	1086615200	59200	59200	59200	59200	0
27	20250206	201900	1086615200	59200	59200	59200	59200	0
28	20250206	201800	1086615200	59200	59200	59200	59200	0
29	20250206	201700	1086615200	59200	59200	59200	59200	0
30	20250206	201600	1086615200	59200	59200	59200	59200	0
31	20250206	201500	1086615200	59200	59200	59200	59200	0
32	20250206	201400	1086615200	59200	59200	59200	59200	417
33	20250206	201300	1086615200	59200	59200	59200	59200	0
34	20250206	201200	1086615200	59200	59200	59200	59200	0
35	20250206	201100	1086615200	59200	59200	59200	59200	0
36	20250206	201000	1086615200	59200	59200	59200	59200	0
37	20250206	200900	1086615200	59200	59200	59200	59200	0
38	20250206	200800	1086615200	59200	59200	59200	59200	0
39	20250206	200700	1086615200	59200	59200	59200	59200	0
40	20250206	200600	1086615200	59200	59200	59200	59200	0
41	20250206	200500	1086615200	59200	59200	59200	59200	0
42	20250206	200400	1086615200	59200	59200	59200	59200	0
43	20250206	200300	1086615200	59200	59200	59200	59200	0
44	20250206	200200	1086615200	59200	59200	59200	59200	0
45	20250206	200100	1086615200	59200	59200	59200	59200	0
46	20250206	200000	1086615200	59200	59200	59200	59200	0
47	20250206	195900	1086615200	59200	59200	59200	59200	0
48	20250206	195800	1086615200	59200	59200	59200	59200	0
49	20250206	195700	1086615200	59200	59200	59200	59200	0
50	20250206	195600	1086615200	59200	59200	59200	59200	0
51	20250206	195500	1086615200	59200	59200	59200	59200	0
52	20250206	195400	1086615200	59200	59200	59200	59200	0
53	20250206	195300	1086615200	59200	59200	59200	59200	0
54	20250206	195200	1086615200	59200	59200	59200	59200	0
55	20250206	195100	1086615200	59200	59200	59200	59200	0
56	20250206	195000	1086615200	59200	59200	59200	59200	0
57	20250206	194900	1086615200	59200	59200	59200	59200	0
58	20250206	194800	1086615200	59200	59200	59200	59200	0
59	20250206	194700	1086615200	59200	59200	59200	59200	0
60	20250206	194600	1086615200	59200	59200	59200	59200	0
61	20250206	194500	1086615200	59200	59200	59200	59200	0
62	20250206	194400	1086615200	59200	59200	59200	59200	417
63	20250206	194300	1086615200	59200	59200	59200	59200	0
64	20250206	194200	1086615200	59200	59200	59200	59200	0
65	20250206	194100	1086615200	59200	59200	59200	59200	0
66	20250206	194000	1086615200	59200	59200	59200	59200	0
67	20250206	193900	1086615200	59200	59200	59200	59200	0
68	20250206	193800	1086615200	59200	59200	59200	59200	0
69	20250206	193700	1086615200	59200	59200	59200	59200	0
70	20250206	193600	1086615200	59200	59200	59200	59200	0
71	20250206	193500	1086615200	59200	59200	59200	59200	0
72	20250206	193400	1086615200	59200	59200	59200	59200	0
73	20250206	193300	1086615200	59200	59200	59200	59200	0
74	20250206	193200	1086615200	59200	59200	59200	59200	0
75	20250206	193100	1086615200	59200	59200	59200	59200	0
76	20250206	193000	1086615200	59200	59200	59200	59200	0
77	20250206	192900	1086615200	59200	59200	59200	59200	0
78	20250206	192800	1086615200	59200	59200	59200	59200	0
79	20250206	192700	1086615200	59200	59200	59200	59200	0
80	20250206	192600	1086615200	59200	59200	59200	59200	0
81	20250206	192500	1086615200	59200	59200	59200	59200	0
82	20250206	192400	1086615200	59200	59200	59200	59200	0
83	20250206	192300	1086615200	59200	59200	59200	59200	0
84	20250206	192200	1086615200	59200	59200	59200	59200	0
85	20250206	192100	1086615200	59200	59200	59200	59200	0
86	20250206	192000	1086615200	59200	59200	59200	59200	0
87	20250206	191900	1086615200	59200	59200	59200	59200	0
88	20250206	191800	1086615200	59200	59200	59200	59200	0
89	20250206	191700	1086615200	59200	59200	59200	59200	0
90	20250206	191600	1086615200	59200	59200	59200	59200	0
91	20250206	191500	1086615200	59200	59200	59200	59200	0
92	20250206	191400	1086615200	59200	59200	59200	59200	417
93	20250206	191300	1086615200	59200	59200	59200	59200	0
94	20250206	191200	1086615200	59200	59200	59200	59200	0
95	20250206	191100	1086615200	59200	59200	59200	59200	0
96	20250206	191000	1086615200	59200	59200	59200	59200	0
97	20250206	190900	1086615200	59200	59200	59200	59200	0
98	20250206	190800	1086615200	59200	59200	59200	59200	0
99	20250206	190700	1086615200	59200	59200	59200	59200	0
100	20250206	190600	1086615200	59200	59200	59200	59200	0
101	20250206	190500	1086615200	59200	59200	59200	59200	0
102	20250206	190400	1086615200	59200	59200	59200	59200	0
103	20250206	190300	1086615200	59200	59200	59200	59200	0
104	20250206	190200	1086615200	59200	59200	59200	59200	0
105	20250206	190100	1086615200	59200	59200	59200	59200	0
106	20250206	190000	1086615200	59200	59200	59200	59200	0
107	20250206	185900	1086615200	59200	59200	59200	59200	0
108	20250206	185800	1086615200	59200	59200	59200	59200	0
109	20250206	185700	1086615200	59200	59200	59200	59200	0
110	20250206	185600	1086615200	59200	59200	59200	59200	0
111	20250206	185500	1086615200	59200	59200	59200	59200	0
112	20250206	185400	1086615200	59200	59200	59200	59200	0
113	20250206	185300	1086615200	59200	59200	59200	59200	0
114	20250206	185200	1086615200	59200	59200	59200	59200	0
115	20250206	185100	1086615200	59200	59200	59200	59200	0
116	20250206	185000	1086615200	59200	59200	59200	59200	0
117	20250206	184900	1086615200	59200	59200	59200	59200	0
118	20250206	184800	1086615200	59200	59200	59200	59200	0
119	20250206	184700	1086615200	59200	59200	59200	59200	0
120	20250206	184600	1086615200	59200	59200	59200	59200	0
121	20250206	184500	1086615200	59200	59200	59200	59200	0
122	20250206	184400	1086615200	59200	59200	59200	59200	417
123	20250206	184300	1086615200	59200	59200	59200	59200	0
124	20250206	184200	1086615200	59200	59200	59200	59200	0
125	20250206	184100	1086615200	59200	59200	59200	59200	0
126	20250206	184000	1086615200	59200	59200	59200	59200	0
127	20250206	183900	1086615200	59200	59200	59200	59200	0
128	20250206	183800	1086615200	59200	59200	59200	59200	0
129	20250206	183700	1086615200	59200	59200	59200	59200	0
130	20250206	183600	1086615200	59200	59200	59200	59200	0
131	20250206	183500	1086615200	59200	59200	59200	59200	0
132	20250206	183400	1086615200	59200	59200	59200	59200	0
133	20250206	183300	1086615200	59200	59200	59200	59200	0
134	20250206	183200	1086615200	59200	59200	59200	59200	0
135	20250206	183100	1086615200	59200	59200	59200	59200	0
136	20250206	183000	1086615200	59200	59200	59200	59200	0
137	20250206	182900	1086615200	59200	59200	59200	59200	0
138	20250206	182800	1086615200	59200	59200	59200	59200	0
139	20250206	182700	1086615200	59200	59200	59200	59200	0
140	20250206	182600	1086615200	59200	59200	59200	59200	0
141	20250206	182500	1086615200	59200	59200	59200	59200	0
142	20250206	182400	1086615200	59200	59200	59200	59200	0
143	20250206	182300	1086615200	59200	59200	59200	59200	0
144	20250206	182200	1086615200	59200	59200	59200	59200	0
145	20250206	182100	1086615200	59200	59200	59200	59200	0
146	20250206	182000	1086615200	59200	59200	59200	59200	0
147	20250206	181900	1086615200	59200	59200	59200	59200	0
148	20250206	181800	1086615200	59200	59200	59200	59200	0
149	20250206	181700	1086615200	59200	59200	59200	59200	0
150	20250206	181600	1086615200	59200	59200	59200	59200	0
151	20250206	181500	1086615200	59200	59200	59200	59200	0
152	20250206	181400	1086615200	59200	59200	59200	59200	417
153	20250206	181300	1086615200	59200	59200	59200	59200	0
154	20250206	181200	1086615200	59200	59200	59200	59200	0
155	20250206	181100	1086615200	59200	59200	59200	59200	0
156	20250206	181000	1086615200	59200	59200	59200	59200	0
157	20250206	180900	1086615200	59200	59200	59200	59200	0
158	20250206	180800	1086615200	59200	59200	59200	59200	0
159	20250206	180700	1086615200	59200	59200	59200	59200	0
160	20250206	180600	1086615200	59200	59200	59200	59200	0
161	20250206	180500	1086615200	59200	59200	59200	59200	0
162	20250206	180400	1086615200	59200	59200	59200	59200	0
163	20250206	180300	1086615200	59200	59200	59200	59200	0
164	20250206	180200	1086615200	59200	59200	59200	59200	0
165	20250206	180100	1086615200	59200	59200	59200	59200	0
166	20250206	180000	1086615200	59200	59200	59200	59200	0
167	20250206	175900	1086615200	59200	59200	59200	59200	0
168	20250206	175800	1086615200	59200	59200	59200	59200	0
169	20250206	175700	1086615200	59200	59200	59200	59200	0
170	20250206	175600	1086615200	59200	59200	59200	59200	0
171	20250206	175500	1086615200	59200	59200	59200	59200	0
172	20250206	175400	1086615200	59200	59200	59200	59200	0
173	20250206	175300	1086615200	59200	59200	59200	59200	0
174	20250206	175200	1086615200	59200	59200	59200	59200	0
175	20250206	175100	1086615200	59200	59200	59200	59200	0
176	20250206	175000	1086615200	59200	59200	59200	59200	0
177	20250206	174900	1086615200	59200	59200	59200	59200	0
178	20250206	174800	1086615200	59200	59200	59200	59200	0
179	20250206	174700	1086615200	59200	59200	59200	59200	0
180	20250206	174600	1086615200	59200	59200	59200	59200	0
181	20250206	174500	1086615200	59200	59200	59200	59200	0
182	20250206	174400	1086615200	59200	59200	59200	59200	417
183	20250206	174300	1086615200	59200	59200	59200	59200	0
184	20250206	174200	1086615200	59200	59200	59200	59200	0
185	20250206	174100	1086615200	59200	59200	59200	59200	0
186	20250206	174000	1086615200	59200	59200	59200	59200	0
187	20250206	173900	1086615200	59200	59200	59200	59200	0
188	20250206	173800	1086615200	59200	59200	59200	59200	0
189	20250206	173700	1086615200	59200	59200	59200	59200	0
190	20250206	173600	1086615200	59200	59200	59200	59200	0
191	20250206	173500	1086615200	59200	59200	59200	59200	0
192	20250206	173400	1086615200	59200	59200	59200	59200	0
193	20250206	173300	1086615200	59200	59200	59200	59200	0
194	20250206	173200	1086615200	59200	59200	59200	59200	0
195	20250206	173100	1086615200	59200	59200	59200	59200	0
196	20250206	173000	1086615200	59200	59200	59200	59200	0
197	20250206	172900	1086615200	59200	59200	59200	59200	0
198	20250206	172800	1086615200	59200	59200	59200	59200	0
199	20250206	172700	1086615200	59200	59200	59200	59200	0
200	20250206	172600	1086615200	59200	59200	59200	59200	0
201	20250206	172500	1086615200	59200	59200	59200	59200	0
202	20250206	172400	1086615200	59200	59200	59200	59200	0
203	20250206	172300	1086615200	59200	59200	59200	59200	0
204	20250206	172200	1086615200	59200	59200	59200	59200	0
205	20250206	172100	1086615200	59200	59200	59200	59200	0
206	20250206	172000	1086615200	59200	59200	59200	59200	0
207	20250206	171900	1086615200	59200	59200	59200	59200	0
208	20250206	171800	1086615200	59200	59200	59200	59200	0
209	20250206	171700	1086615200	59200	59200	59200	59200	0
210	20250206	171600	1086615200	59200	59200	59200	59200	0
211	20250206	171500	1086615200	59200	59200	59200	59200	0
212	20250206	171400	1086615200	59200	59200	59200	59200	417
213	20250206	171300	1086615200	59200	59200	59200	59200	0
214	20250206	171200	1086615200	59200	59200	59200	59200	0
215	20250206	171100	1086615200	59200	59200	59200	59200	0
216	20250206	171000	1086615200	59200	59200	59200	59200	0
217	20250206	170900	1086615200	59200	59200	59200	59200	0
218	20250206	170800	1086615200	59200	59200	59200	59200	0
219	20250206	170700	1086615200	59200	59200	59200	59200	0
220	20250206	170600	1086615200	59200	59200	59200	59200	0
221	20250206	170500	1086615200	59200	59200	59200	59200	0
222	20250206	170400	1086615200	59200	59200	59200	59200	0
223	20250206	170300	1086615200	59200	59200	59200	59200	0
224	20250206	170200	1086615200	59200	59200	59200	59200	0
225	20250206	170100	1086615200	59200	59200	59200	59200	0
226	20250206	170000	1086615200	59200	59200	59200	59200	0
227	20250206	165900	1086615200	59200	59200	59200	59200	0
228	20250206	165800	1086615200	59200	59200	59200	59200	0
229	20250206	165700	1086615200	59200	59200	59200	59200	0
230	20250206	165600	1086615200	59200	59200	59200	59200	0
231	20250206	165500	1086615200	59200	59200	59200	59200	0
232	20250206	165400	1086615200	59200	59200	59200	59200	0
233	20250206	165300	1086615200	59200	59200	59200	59200	0
234	20250206	165200	1086615200	59200	59200	59200	59200	0
235	20250206	165100	1086615200	59200	59200	59200	59200	0
236	20250206	165000	1086615200	59200	59200	59200	59200	0
237	20250206	164900	1086615200	59200	59200	59200	59200	0
238	20250206	164800	1086615200	59200	59200	59200	59200	0
239	20250206	164700	1086615200	59200	59200	59200	59200	0
240	20250206	164600	1086615200	59200	59200	59200	59200	0
241	20250206	164500	1086615200	59200	59200	59200	59200	0
242	20250206	164400	1086615200	59200	59200	59200	59200	417
243	20250206	164300	1086615200	59200	59200	59200	59200	0
244	20250206	164200	1086615200	59200	59200	59200	59200	0
245	20250206	164100	1086615200	59200	59200	59200	59200	0
246	20250206	164000	1086615200	59200	59200	59200	59200	0
247	20250206	163900	1086615200	59200	59200	59200	59200	0
248	20250206	163800	1086615200	59200	59200	59200	59200	0
249	20250206	163700	1086615200	59200	59200	59200	59200	0
250	20250206	163600	1086615200	59200	59200	59200	59200	0
251	20250206	163500	1086615200	59200	59200	59200	59200	0
252	20250206	163400	1086615200	59200	59200	59200	59200	0
253	20250206	163300	1086615200	59200	59200	59200	59200	0
254	20250206	163200	1086615200	59200	59200	59200	59200	0
255	20250206	163100	1086615200	59200	59200	59200	59200	0
256	20250206	163000	1086615200	59200	59200	59200	59200	0
257	20250206	162900	1086615200	59200	59200	59200	59200	0
258	20250206	162800	1086615200	59200	59200	59200	59200	0
259	20250206	162700	1086615200	59200	59200	59200	59200	0
260	20250206	162600	1086615200	59200	59200	59200	59200	0
261	20250206	162500	1086615200	59200	59200	59200	59200	0
262	20250206	162400	1086615200	59200	59200	59200	59200	0
263	20250206	162300	1086615200	59200	59200	59200	59200	0
264	20250206	162200	1086615200	59200	59200	59200	59200	0
265	20250206	162100	1086615200	59200	59200	59200	59200	0
266	20250206	162000	1086615200	59200	59200	59200	59200	0
267	20250206	161900	1086615200	59200	59200	59200	59200	0
268	20250206	161800	1086615200	59200	59200	59200	59200	0
269	20250206	161700	1086615200	59200	59200	59200	59200	0
270	20250206	161600	1086615200	59200	59200	59200	59200	0
271	20250206	161500	1086615200	59200	59200	59200	59200	0
272	20250206	161400	1086615200	59200	59200	59200	59200	417
273	20250206	161300	1086615200	59200	59200	59200	59200	0
274	20250206	161200	1086615200	59200	59200	59200	59200	0
275	20250206	161100	1086615200	59200	59200	59200	59200	0
276	20250206	161000	1086615200	59200	59200	59200	59200	0
277	20250206	160900	1086615200	59200	59200	59200	59200	0
278	20250206	160800	1086615200	59200	59200	59200	59200	0
279	20250206	160700	1086615200	59200	59200	59200	59200	0
280	20250206	160600	1086615200	59200	59200	59200	59200	0
281	20250206	160500	1086615200	59200	59200	59200	59200	0
282	20250206	160400	1086615200	59200	59200	59200	59200	0
283	20250206	160300	1086615200	59200	59200	59200	59200	0
284	20250206	160200	1086615200	59200	59200	59200	59200	0
285	20250206	160100	1086615200	59200	59200	59200	59200	0
286	20250206	160000	1086615200	59200	59200	59200	59200	0
287	20250206	155900	1086615200	59200	59200	59200	59200	0
288	20250206	155800	1086615200	59200	59200	59200	59200	0
289	20250206	155700	1086615200	59200	59200	59200	59200	0
290	20250206	155600	1086615200	59200	59200	59200	59200	0
291	20250206	155500	1086615200	59200	59200	59200	59200	0
292	20250206	155400	1086615200	59200	59200	59200	59200	0
293	20250206	155300	1086615200	59200	59200	59200	59200	0
294	20250206	155200	1086615200	59200	59200	59200	59200	0
295	20250206	155100	1086615200	59200	59200	59200	59200	0
296	20250206	155000	1086615200	59200	59200	59200	59200	0
297	20250206	154900	1086615200	59200	59200	59200	59200	0
298	20250206	154800	1086615200	59200	59200	59200	59200	0
299	20250206	154700	1086615200	59200	59200	59200	59200	0
300	20250206	154600	1086615200	59200	59200	59200	59200	0
301	20250206	154500	1086615200	59200	59200	59200	59200	0
302	20250206	154400	1086615200	59200	59200	59200	59200	417
303	20250206	154300	1086615200	59200	59200	59200	59200	0
304	20250206	154200	1086615200	59200	59200	59200	59200	0
305	20250206	154100	1086615200	59200	59200	59200	59200	0
306	20250206	154000	1086615200	59200	59200	59200	59200	0
307	20250206	153900	1086615200	59200	59200	59200	59200	0
308	20250206	153800	1086615200	59200	59200	59200	59200	0
309	20250206	153700	1086615200	59200	59200	59200	59200	0
310	20250206	153600	1086615200	59200	59200	59200	59200	0
311	20250206	153500	1086615200	59200	59200	59200	59200	0
312	20250206	153400	1086615200	59200	59200	59200	59200	0
313	20250206	153300	1086615200	59200	59200	59200	59200	0
314	20250206	153200	1086615200	59200	59200	59200	59200	0
315	20250206	153100	1086615200	59200	59200	59200	59200	0
316	20250206	153000	1086615200	59200	59200	59200	59200	417
317	20250206	152900	1061928800	59100	59100	59100	59100	0
318	20250206	152800	1061928800	59100	59100	59100	59100	0
319	20250206	152700	1061928800	59100	59100	59100	59100	0
320	20250206	152600	1061928800	59100	59100	59100	59100	0
321	20250206	152500	1061928800	59100	59100	59100	59100	0
322	20250206	152400	1061928800	59100	59100	59100	59100	0
323	20250206	152300	1061928800	59100	59100	59100	59100	0
324	20250206	152200	1061928800	59100	59100	59100	59100	0
325	20250206	152100	1061928800	59100	59100	59100	59100	0
326	20250206	152000	1061928800	59100	59100	59100	59100	0
327	20250206	151900	1061928800	59100	59200	59200	59100	509
328	20250206	151800	1031815800	59200	59100	59200	59100	12
329	20250206	151700	1031105600	59200	59200	59200	59200	6
330	20250206	151600	1030750400	59200	59200	59200	59200	11
331	20250206	151500	1030099200	59100	59100	59100	59100	26
332	20250206	151400	1028562600	59100	59200	59200	59100	71
333	20250206	151300	1024361500	59100	59200	59200	59100	27
334	20250206	151200	1022765300	59200	59200	59200	59200	10
335	20250206	151100	1022173300	59100	59200	59200	59100	7
336	20250206	151000	1021759100	59200	59200	59200	59100	60
337	20250206	150900	1018207600	59100	59100	59100	59100	4
338	20250206	150800	1017971200	59200	59200	59200	59200	5
339	20250206	150700	1017675200	59200	59100	59200	59100	332
340	20250206	150600	998048500	59100	59100	59100	59100	0
341	20250206	150500	998048500	59100	59100	59100	59100	18
342	20250206	150400	996984700	59100	59100	59100	59100	0
343	20250206	150300	996984700	59100	59100	59100	59100	40
344	20250206	150200	994620700	59100	59100	59100	59100	4
345	20250206	150100	994384300	59100	59100	59100	59100	1
346	20250206	150000	994325200	59100	59200	59200	59100	40
347	20250206	145900	991961100	59200	59100	59200	59100	4
348	20250206	145800	991724400	59100	59100	59100	59100	522
349	20250206	145700	960874200	59100	59100	59100	59100	21
350	20250206	145600	959633100	59100	59100	59100	59100	109
351	20250206	145500	953191200	59100	59200	59200	59100	7
352	20250206	145400	952777000	59100	59100	59100	59100	40
353	20250206	145300	950413000	59100	59100	59100	59100	10
354	20250206	145200	949822000	59100	59100	59100	59100	0
355	20250206	145100	949822000	59100	59100	59100	59100	1
356	20250206	145000	949762900	59200	59200	59200	59200	0
357	20250206	144900	949762900	59200	59200	59200	59200	9
358	20250206	144800	949230100	59200	59200	59200	59100	241
359	20250206	144700	934986000	59200	59100	59200	59100	45
360	20250206	144600	932326000	59100	59100	59100	59100	208
361	20250206	144500	920033200	59100	59100	59100	59100	7
362	20250206	144400	919619500	59100	59100	59100	59100	5
363	20250206	144300	919324000	59000	59000	59000	59000	62
364	20250206	144200	915666000	59000	59000	59000	59000	5
365	20250206	144100	915371000	59000	59000	59000	59000	11
366	20250206	144000	914722000	59000	59000	59000	59000	0
367	20250206	143900	914722000	59000	58900	59000	58900	179
368	20250206	143800	904169900	58900	58800	58900	58800	115
369	20250206	143700	897407400	58800	58900	58900	58800	19
370	20250206	143600	896289700	58900	58900	58900	58900	5
371	20250206	143500	895995200	58900	58900	58900	58900	5
372	20250206	143400	895700700	58800	58800	58800	58800	0
373	20250206	143300	895700700	58800	58800	58900	58800	16
374	20250206	143200	894759000	58900	58900	58900	58800	10
375	20250206	143100	894170100	58900	58900	58900	58900	105
376	20250206	143000	887985600	58800	58800	58800	58800	35
377	20250206	142900	885927600	58900	58900	58900	58900	5
378	20250206	142800	885633100	58900	58800	58900	58800	7
379	20250206	142700	885220900	58900	58900	58900	58900	0
380	20250206	142600	885220900	58900	58900	58900	58900	0
381	20250206	142500	885220900	58900	58900	58900	58900	0
382	20250206	142400	885220900	58900	58900	58900	58900	5
383	20250206	142300	884926400	58900	58900	58900	58900	0
384	20250206	142200	884926400	58900	58900	58900	58900	0
385	20250206	142100	884926400	58900	58900	58900	58900	0
386	20250206	142000	884926400	58900	58900	58900	58900	0
387	20250206	141900	884926400	58900	58900	58900	58900	0
388	20250206	141800	884926400	58900	58900	58900	58900	4
389	20250206	141700	884690800	58900	58900	58900	58900	51
390	20250206	141600	881686900	58900	58900	58900	58900	16
391	20250206	141500	880744500	58900	59000	59000	58900	420
392	20250206	141400	856006400	59000	59000	59000	59000	5
393	20250206	141300	855711400	59000	59000	59000	59000	5
394	20250206	141200	855416400	59000	59000	59000	59000	1
395	20250206	141100	855357400	59000	59000	59000	59000	5
396	20250206	141000	855062400	59000	59000	59000	59000	5
397	20250206	140900	854767400	59000	59000	59000	59000	6
398	20250206	140800	854413400	59000	59000	59000	59000	10
399	20250206	140700	853823400	58900	59000	59000	58900	15
400	20250206	140600	852939400	59000	58900	59000	58900	2
401	20250206	140500	852821500	59000	59000	59000	59000	8
402	20250206	140400	852349500	58900	59000	59000	58900	6
403	20250206	140300	851995600	59000	59000	59000	59000	5
404	20250206	140200	851700600	59000	59100	59100	59000	3
405	20250206	140100	851523500	59100	59000	59100	59000	850
406	20250206	140000	801363500	59000	59000	59000	59000	4
407	20250206	135900	801127500	59000	59000	59000	59000	148
408	20250206	135800	792395500	58900	58800	58900	58800	286
409	20250206	135700	775550500	58800	58800	58800	58800	0
410	20250206	135600	775550500	58800	58800	58800	58800	0
411	20250206	135500	775550500	58800	58900	58900	58800	82
412	20250206	135400	770728800	58800	58800	58800	58800	155
413	20250206	135300	761614800	58700	58700	58700	58700	5
414	20250206	135200	761321300	58700	58700	58700	58700	0
415	20250206	135100	761321300	58700	58700	58700	58700	50
416	20250206	135000	758386300	58700	58700	58700	58700	1
417	20250206	134900	758327600	58800	58800	58800	58800	0
418	20250206	134800	758327600	58800	58800	58800	58800	0
419	20250206	134700	758327600	58800	58800	58800	58800	0
420	20250206	134600	758327600	58800	58800	58800	58800	5
421	20250206	134500	758033600	58800	58800	58800	58800	5
422	20250206	134400	757739600	58800	58800	58800	58800	0
423	20250206	134300	757739600	58800	58800	58800	58800	5
424	20250206	134200	757445600	58800	58800	58800	58800	5
425	20250206	134100	757151600	58800	58800	58800	58800	0
426	20250206	134000	757151600	58800	58800	58800	58800	1
427	20250206	133900	757092800	58800	58800	58800	58800	1
428	20250206	133800	757034000	58800	58800	58800	58800	0
429	20250206	133700	757034000	58800	58800	58800	58800	2
430	20250206	133600	756916400	58800	58800	58800	58800	2
431	20250206	133500	756798800	58800	58800	58800	58800	146
432	20250206	133400	748214000	58800	58800	58800	58800	1
433	20250206	133300	748155200	58800	58800	58800	58800	0
434	20250206	133200	748155200	58800	58800	58800	58800	1
435	20250206	133100	748096400	58700	58700	58700	58700	21
436	20250206	133000	746863700	58700	58700	58700	58700	148
437	20250206	132900	738176100	58800	58800	58800	58800	5
438	20250206	132800	737882100	58800	58800	58800	58800	7
439	20250206	132700	737470500	58800	58800	58800	58800	1
440	20250206	132600	737411700	58800	58800	58800	58800	3
441	20250206	132500	737235300	58900	58900	58900	58900	0
442	20250206	132400	737235300	58900	58900	58900	58900	0
443	20250206	132300	737235300	58900	58900	58900	58900	0
444	20250206	132200	737235300	58900	58900	58900	58900	0
445	20250206	132100	737235300	58900	58800	58900	58800	99
446	20250206	132000	731414000	58800	58800	58800	58800	0
447	20250206	131900	731414000	58800	58800	58800	58800	11
448	20250206	131800	730767200	58800	58800	58800	58800	270
449	20250206	131700	714891200	58800	58800	58800	58800	5
450	20250206	131600	714597200	58800	58800	58800	58800	6
451	20250206	131500	714244400	58800	58800	58800	58800	10
452	20250206	131400	713656400	58800	58800	58800	58800	5
453	20250206	131300	713362400	58800	58800	58800	58800	15
454	20250206	131200	712480400	58800	58800	58800	58800	0
455	20250206	131100	712480400	58800	58800	58800	58800	14
456	20250206	131000	711657200	58800	58800	58800	58800	16
457	20250206	130900	710716400	58800	58800	58800	58800	11
458	20250206	130800	710069600	58800	58800	58800	58800	22
459	20250206	130700	708776000	58800	58800	58800	58800	6
460	20250206	130600	708423200	58800	58800	58800	58800	5
461	20250206	130500	708129200	58800	58800	58800	58700	7
462	20250206	130400	707718100	58800	58700	58800	58700	31
463	20250206	130300	705897900	58800	58800	58800	58800	6
464	20250206	130200	705545100	58700	58700	58700	58700	0
465	20250206	130100	705545100	58700	58800	58800	58700	7
466	20250206	130000	705133700	58800	58800	58800	58800	6
467	20250206	125900	704780900	58800	58800	58800	58800	1
468	20250206	125800	704722100	58800	58800	58800	58800	7
469	20250206	125700	704310500	58800	58800	58800	58800	15
470	20250206	125600	703428500	58800	58800	58800	58800	0
471	20250206	125500	703428500	58800	58800	58800	58800	7
472	20250206	125400	703016900	58800	58700	58800	58700	17
473	20250206	125300	702017800	58800	58800	58800	58800	5
474	20250206	125200	701723800	58800	58800	58800	58800	1
475	20250206	125100	701665000	58800	58800	58800	58800	5
476	20250206	125000	701371000	58800	58800	58800	58800	5
477	20250206	124900	701077000	58800	58800	58800	58800	5
478	20250206	124800	700783000	58800	58800	58800	58800	0
479	20250206	124700	700783000	58800	58800	58800	58800	5
480	20250206	124600	700489000	58800	58800	58800	58800	5
481	20250206	124500	700195000	58800	58700	58800	58700	2
482	20250206	124400	700077500	58800	58800	58800	58800	0
483	20250206	124300	700077500	58800	58800	58800	58800	1
484	20250206	124200	700018700	58800	58800	58800	58700	25
485	20250206	124100	698549700	58800	58800	58800	58800	5
486	20250206	124000	698255700	58800	58800	58800	58800	1
487	20250206	123900	698196900	58800	58800	58800	58800	5
488	20250206	123800	697902900	58800	58800	58800	58800	7
489	20250206	123700	697491300	58700	58700	58700	58700	10
490	20250206	123600	696904300	58800	58700	58800	58700	5
491	20250206	123500	696610400	58700	58700	58700	58700	11
492	20250206	123400	695964700	58800	58800	58800	58800	1
493	20250206	123300	695905900	58700	58700	58700	58700	27
494	20250206	123200	694321000	58700	58800	58800	58700	14
495	20250206	123100	693498700	58800	58800	58800	58800	1
496	20250206	123000	693439900	58600	58800	58800	58600	30
497	20250206	122900	691676900	58800	58800	58800	58800	6
498	20250206	122800	691324100	58600	58600	58600	58600	15
499	20250206	122700	690445100	58800	58800	58800	58800	5
500	20250206	122600	690151100	58700	58700	58700	58700	0
501	20250206	122500	690151100	58700	58700	58700	58700	0
502	20250206	122400	690151100	58700	58700	58700	58700	0
503	20250206	122300	690151100	58700	58700	58700	58700	0
504	20250206	122200	690151100	58700	58700	58700	58700	29
505	20250206	122100	688448800	58700	58700	58700	58700	1
506	20250206	122000	688390100	58700	58700	58700	58700	0
507	20250206	121900	688390100	58700	58700	58700	58700	7
508	20250206	121800	687979200	58700	58700	58700	58700	108
509	20250206	121700	681639600	58800	58800	58800	58800	0
510	20250206	121600	681639600	58800	58700	58800	58700	204
511	20250206	121500	669664700	58700	58700	58700	58700	11
512	20250206	121400	669019000	58800	58800	58800	58800	1
513	20250206	121300	668960200	58800	58800	58800	58800	0
514	20250206	121200	668960200	58800	58800	58800	58800	0
515	20250206	121100	668960200	58800	58800	58800	58800	1
516	20250206	121000	668901400	58700	58700	58700	58700	34
517	20250206	120900	666905600	58700	58700	58700	58700	1
518	20250206	120800	666846900	58700	58700	58700	58700	0
519	20250206	120700	666846900	58700	58700	58700	58700	255
520	20250206	120600	651878400	58700	58700	58700	58700	3
521	20250206	120500	651702300	58700	58800	58800	58700	14
522	20250206	120400	650879200	58800	58800	58800	58800	102
523	20250206	120300	644881600	58800	58800	58800	58800	64
524	20250206	120200	641118400	58800	58800	58800	58800	79
525	20250206	120100	636473200	59000	59000	59000	59000	1
526	20250206	120000	636414200	58900	59000	59000	58900	22
527	20250206	115900	635118300	58800	58800	58800	58800	32
528	20250206	115800	633236700	58800	58900	58900	58800	46
529	20250206	115700	630527800	58900	58900	58900	58900	50
530	20250206	115600	627582800	58800	58800	58800	58800	100
531	20250206	115500	621702800	58800	58700	58800	58700	105
532	20250206	115400	615528900	58800	58800	58800	58800	0
533	20250206	115300	615528900	58800	58800	58800	58800	1
534	20250206	115200	615470100	58800	58800	58800	58800	0
535	20250206	115100	615470100	58800	58800	58800	58800	0
536	20250206	115000	615470100	58800	58800	58800	58800	52
537	20250206	114900	612412500	58800	58800	58800	58800	36
538	20250206	114800	610295700	58800	58700	58800	58700	19
539	20250206	114700	609180300	58800	58800	58800	58800	1
540	20250206	114600	609121500	58800	58700	58800	58700	52
541	20250206	114500	606069000	58800	58800	58800	58800	56
542	20250206	114400	602776200	58800	58800	58800	58800	170
543	20250206	114300	592780200	58800	58800	58800	58800	61
544	20250206	114200	589193400	58900	58900	58900	58900	1
545	20250206	114100	589134500	58800	58800	58800	58800	203
546	20250206	114000	577198100	58900	58900	58900	58900	0
547	20250206	113900	577198100	58900	58900	58900	58900	5
548	20250206	113800	576903600	58900	58900	58900	58900	191
549	20250206	113700	565653700	59000	59000	59000	59000	20
550	20250206	113600	564473700	59000	58900	59000	58900	7
551	20250206	113500	564061300	58900	58900	58900	58900	1
552	20250206	113400	564002400	58900	58800	58900	58800	4
553	20250206	113300	563766900	58900	58900	58900	58900	0
554	20250206	113200	563766900	58900	58900	58900	58900	75
555	20250206	113100	559349400	59000	59000	59000	59000	0
556	20250206	113000	559349400	59000	59000	59000	59000	0
557	20250206	112900	559349400	59000	58900	59000	58900	55
558	20250206	112800	556109800	58900	58900	58900	58900	279
559	20250206	112700	539676700	59000	59000	59000	59000	0
560	20250206	112600	539676700	59000	59000	59000	59000	6
561	20250206	112500	539322700	59000	59000	59000	59000	6
562	20250206	112400	538968700	59000	59000	59000	59000	1
563	20250206	112300	538909700	59000	59000	59000	59000	6
564	20250206	112200	538555700	59000	59000	59000	59000	5
565	20250206	112100	538260700	59000	59000	59000	59000	0
566	20250206	112000	538260700	59000	59000	59000	59000	5
567	20250206	111900	537965700	59000	59000	59000	59000	14
568	20250206	111800	537139700	59000	59000	59000	59000	1
569	20250206	111700	537080700	58900	58900	58900	58900	1
570	20250206	111600	537021800	58900	59000	59000	58900	13
571	20250206	111500	536255800	58900	58900	58900	58900	0
572	20250206	111400	536255800	58900	58900	58900	58900	84
573	20250206	111300	531308200	58900	58900	59000	58900	40
574	20250206	111200	528952100	59000	59000	59000	59000	3
575	20250206	111100	528775100	59000	59000	59000	59000	45
576	20250206	111000	526120100	59000	59000	59000	59000	0
577	20250206	110900	526120100	59000	59000	59000	59000	0
578	20250206	110800	526120100	59000	59000	59000	59000	12
579	20250206	110700	525412100	59000	59100	59100	59000	93
580	20250206	110600	519924600	59000	59100	59100	59000	17
581	20250206	110500	518921000	59000	59000	59000	59000	10
582	20250206	110400	518331000	59100	59100	59100	59100	5
583	20250206	110300	518035500	59000	59100	59100	59000	55
584	20250206	110200	514790000	59000	59000	59000	59000	1
585	20250206	110100	514731000	59100	59100	59100	59100	65
586	20250206	110000	510889500	59100	59100	59100	59100	111
587	20250206	105900	504329400	59000	59000	59000	59000	650
588	20250206	105800	465979400	59100	59100	59100	59100	5
589	20250206	105700	465683900	59100	59000	59100	59000	28
590	20250206	105600	464029400	59100	59100	59100	59100	110
591	20250206	105500	457528400	59000	59000	59100	59000	32
592	20250206	105400	455640300	59100	59100	59100	59100	6
593	20250206	105300	455285700	59100	59000	59100	59000	126
594	20250206	105200	447840100	59100	59100	59100	59100	0
595	20250206	105100	447840100	59100	59100	59100	59100	5
596	20250206	105000	447544600	59000	59000	59000	59000	230
597	20250206	104900	433974600	59000	59000	59000	59000	1
598	20250206	104800	433915600	58900	58900	58900	58900	0
599	20250206	104700	433915600	58900	58900	58900	58900	25
600	20250206	104600	432443100	58900	58900	58900	58900	5
601	20250206	104500	432148600	59000	59000	59000	59000	13
602	20250206	104400	431381600	59000	59000	59000	59000	5
603	20250206	104300	431086600	58900	59000	59000	58900	33
604	20250206	104200	429142400	59000	58900	59000	58900	34
605	20250206	104100	427139700	59000	58900	59000	58900	20
606	20250206	104000	425961200	59000	59000	59000	59000	0
607	20250206	103900	425961200	59000	59000	59000	59000	1
608	20250206	103800	425902200	59000	58900	59000	58900	45
609	20250206	103700	423251400	58900	59000	59000	58900	2
610	20250206	103600	423133500	59000	59000	59000	59000	32
611	20250206	103500	421245500	59100	59100	59100	59100	1
612	20250206	103400	421186400	59100	59000	59100	58900	78
613	20250206	103300	416584400	59000	59000	59000	59000	0
614	20250206	103200	416584400	59000	58900	59000	58900	73
615	20250206	103100	412278900	58900	58900	58900	58900	167
616	20250206	103000	402442600	58900	59000	59000	58900	23
617	20250206	102900	401087800	58900	58900	58900	58900	0
618	20250206	102800	401087800	58900	58900	58900	58900	0
619	20250206	102700	401087800	58900	58900	58900	58900	0
620	20250206	102600	401087800	58900	58900	58900	58900	179
621	20250206	102500	390544700	58900	58900	58900	58900	0
622	20250206	102400	390544700	58900	58900	58900	58900	24
623	20250206	102300	389131100	59000	59000	59000	59000	48
624	20250206	102200	386299100	59000	59000	59000	59000	26
625	20250206	102100	384765100	59000	59100	59200	59000	185
626	20250206	102000	373838800	59000	59000	59000	59000	1
627	20250206	101900	373779800	59000	59000	59100	59000	27
628	20250206	101800	372186700	59000	59100	59100	59000	113
629	20250206	101700	365515100	59100	59100	59100	59100	1
630	20250206	101600	365456000	59200	59000	59200	59000	167
631	20250206	101500	355580300	59000	58900	59000	58900	341
632	20250206	101400	335482400	58900	58900	58900	58900	17
633	20250206	101300	334481100	58900	58900	58900	58900	16
634	20250206	101200	333538700	58800	58700	58800	58700	24
635	20250206	101100	332128500	58800	58900	58900	58800	37
636	20250206	101000	329952800	58900	58800	58900	58800	52
637	20250206	100900	326895100	58800	58800	58800	58800	22
638	20250206	100800	325601500	58800	58800	58800	58800	2
639	20250206	100700	325483900	58800	58800	58800	58800	16
640	20250206	100600	324543100	58800	58800	58800	58800	57
641	20250206	100500	321191500	58800	58900	58900	58800	516
642	20250206	100400	290850200	58800	58900	58900	58800	18
643	20250206	100300	289791100	58800	58800	58800	58700	116
644	20250206	100200	282970400	58800	58700	58800	58700	100
645	20250206	100100	277091800	58700	58800	58800	58700	13
646	20250206	100000	276327900	58800	58800	58800	58800	7
647	20250206	095900	275916300	58800	58800	58800	58800	5
648	20250206	095800	275622300	58800	58800	58800	58800	5
649	20250206	095700	275328300	58700	58700	58700	58700	2
650	20250206	095600	275210900	58700	58700	58700	58700	0
651	20250206	095500	275210900	58700	58700	58700	58700	3
652	20250206	095400	275034800	58700	58700	58800	58700	6
653	20250206	095300	274682300	58700	58700	58700	58700	13
654	20250206	095200	273919200	58800	58800	58800	58800	90
655	20250206	095100	268627200	58800	58800	58800	58800	17
656	20250206	095000	267627600	58800	58800	58800	58800	4
657	20250206	094900	267392400	58800	58800	58800	58800	0
658	20250206	094800	267392400	58800	58800	58800	58800	93
659	20250206	094700	261924000	58800	58900	58900	58800	2
660	20250206	094600	261806300	58800	58900	58900	58800	208
661	20250206	094500	249571100	58900	58900	58900	58900	27
662	20250206	094400	247980800	59000	58900	59000	58900	89
663	20250206	094300	242738400	58900	58900	58900	58800	165
664	20250206	094200	233035500	58800	58900	58900	58800	9
665	20250206	094100	232505800	58800	58800	58900	58800	7
666	20250206	094000	232093700	58800	58800	58800	58800	8
667	20250206	093900	231623300	58800	58800	58900	58800	13
668	20250206	093800	230858300	58800	58900	58900	58800	60
669	20250206	093700	227325300	58800	58800	58800	58800	0
670	20250206	093600	227325300	58800	58800	58800	58800	22
671	20250206	093500	226031700	58800	58800	58800	58800	18
672	20250206	093400	224973300	58800	58800	58800	58800	0
673	20250206	093300	224973300	58800	58900	58900	58800	54
674	20250206	093200	221797600	58900	58900	58900	58900	112
675	20250206	093100	215200800	58900	58900	58900	58900	13
676	20250206	093000	214435100	58900	58900	58900	58900	101
677	20250206	092900	208486200	58900	58900	58900	58900	1
678	20250206	092800	208427300	58900	58900	58900	58900	42
679	20250206	092700	205953500	58900	58900	58900	58900	8
680	20250206	092600	205482300	58900	58900	58900	58900	3
681	20250206	092500	205305600	58900	59100	59100	58900	143
682	20250206	092400	196868600	59000	59100	59100	59000	12
683	20250206	092300	196159500	59100	59100	59100	59100	2
684	20250206	092200	196041300	59100	59200	59200	59100	333
685	20250206	092100	176340400	59100	59200	59200	59100	8
686	20250206	092000	175867000	59100	59000	59200	59000	691
687	20250206	091900	135070300	59000	59000	59000	59000	4
688	20250206	091800	134834300	59000	58900	59000	58900	14
689	20250206	091700	134009200	58900	59000	59000	58900	20
690	20250206	091600	132829500	59000	58900	59000	58900	49
691	20250206	091500	129941800	59000	58800	59000	58800	342
692	20250206	091400	109815700	58800	58800	58800	58800	3
693	20250206	091300	109639300	58700	58700	58800	58700	131
694	20250206	091200	101943500	58700	58700	58700	58700	15
695	20250206	091100	101063000	58700	58700	58700	58700	1
696	20250206	091000	101004300	58700	58800	58800	58700	26
697	20250206	090900	99477400	58800	58900	58900	58800	160
698	20250206	090800	90069100	58900	58900	58900	58900	18
699	20250206	090700	89008900	58900	58900	58900	58800	14
700	20250206	090600	88184900	58900	58900	59000	58900	115
701	20250206	090500	81411300	59000	59000	59000	58900	58
702	20250206	090400	77991300	59100	59200	59300	59100	245
703	20250206	090300	63489900	59300	59200	59300	59100	106
704	20250206	090200	57208000	59200	59000	59200	59000	203
705	20250206	090100	45203700	59000	58800	59000	58600	350
706	20250206	090000	24621800	58800	59200	59200	58800	417