KissMeData/141080/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202600	122855697000	129000	129000	129000	129000	16382
3	20250206	202500	122855697000	129000	129000	129000	129000	0
4	20250206	202400	122855697000	129000	129000	129000	129000	0
5	20250206	202300	122855697000	129000	129000	129000	129000	0
6	20250206	202200	122855697000	129000	129000	129000	129000	0
7	20250206	202100	122855697000	129000	129000	129000	129000	0
8	20250206	202000	122855697000	129000	129000	129000	129000	0
9	20250206	201900	122855697000	129000	129000	129000	129000	0
10	20250206	201800	122855697000	129000	129000	129000	129000	0
11	20250206	201700	122855697000	129000	129000	129000	129000	0
12	20250206	201600	122855697000	129000	129000	129000	129000	0
13	20250206	201500	122855697000	129000	129000	129000	129000	0
14	20250206	201400	122855697000	129000	129000	129000	129000	0
15	20250206	201300	122855697000	129000	129000	129000	129000	0
16	20250206	201200	122855697000	129000	129000	129000	129000	0
17	20250206	201100	122855697000	129000	129000	129000	129000	0
18	20250206	201000	122855697000	129000	129000	129000	129000	0
19	20250206	200900	122855697000	129000	129000	129000	129000	0
20	20250206	200800	122855697000	129000	129000	129000	129000	0
21	20250206	200700	122855697000	129000	129000	129000	129000	0
22	20250206	200600	122855697000	129000	129000	129000	129000	0
23	20250206	200500	122855697000	129000	129000	129000	129000	0
24	20250206	200400	122855697000	129000	129000	129000	129000	0
25	20250206	200300	122855697000	129000	129000	129000	129000	0
26	20250206	200200	122855697000	129000	129000	129000	129000	0
27	20250206	200100	122855697000	129000	129000	129000	129000	0
28	20250206	200000	122855697000	129000	129000	129000	129000	0
29	20250206	195900	122855697000	129000	129000	129000	129000	0
30	20250206	195800	122855697000	129000	129000	129000	129000	0
31	20250206	195700	122855697000	129000	129000	129000	129000	0
32	20250206	195600	122855697000	129000	129000	129000	129000	16382
33	20250206	195500	122855697000	129000	129000	129000	129000	0
34	20250206	195400	122855697000	129000	129000	129000	129000	0
35	20250206	195300	122855697000	129000	129000	129000	129000	0
36	20250206	195200	122855697000	129000	129000	129000	129000	0
37	20250206	195100	122855697000	129000	129000	129000	129000	0
38	20250206	195000	122855697000	129000	129000	129000	129000	0
39	20250206	194900	122855697000	129000	129000	129000	129000	0
40	20250206	194800	122855697000	129000	129000	129000	129000	0
41	20250206	194700	122855697000	129000	129000	129000	129000	0
42	20250206	194600	122855697000	129000	129000	129000	129000	0
43	20250206	194500	122855697000	129000	129000	129000	129000	0
44	20250206	194400	122855697000	129000	129000	129000	129000	0
45	20250206	194300	122855697000	129000	129000	129000	129000	0
46	20250206	194200	122855697000	129000	129000	129000	129000	0
47	20250206	194100	122855697000	129000	129000	129000	129000	0
48	20250206	194000	122855697000	129000	129000	129000	129000	0
49	20250206	193900	122855697000	129000	129000	129000	129000	0
50	20250206	193800	122855697000	129000	129000	129000	129000	0
51	20250206	193700	122855697000	129000	129000	129000	129000	0
52	20250206	193600	122855697000	129000	129000	129000	129000	0
53	20250206	193500	122855697000	129000	129000	129000	129000	0
54	20250206	193400	122855697000	129000	129000	129000	129000	0
55	20250206	193300	122855697000	129000	129000	129000	129000	0
56	20250206	193200	122855697000	129000	129000	129000	129000	0
57	20250206	193100	122855697000	129000	129000	129000	129000	0
58	20250206	193000	122855697000	129000	129000	129000	129000	0
59	20250206	192900	122855697000	129000	129000	129000	129000	0
60	20250206	192800	122855697000	129000	129000	129000	129000	0
61	20250206	192700	122855697000	129000	129000	129000	129000	0
62	20250206	192600	122855697000	129000	129000	129000	129000	16382
63	20250206	192500	122855697000	129000	129000	129000	129000	0
64	20250206	192400	122855697000	129000	129000	129000	129000	0
65	20250206	192300	122855697000	129000	129000	129000	129000	0
66	20250206	192200	122855697000	129000	129000	129000	129000	0
67	20250206	192100	122855697000	129000	129000	129000	129000	0
68	20250206	192000	122855697000	129000	129000	129000	129000	0
69	20250206	191900	122855697000	129000	129000	129000	129000	0
70	20250206	191800	122855697000	129000	129000	129000	129000	0
71	20250206	191700	122855697000	129000	129000	129000	129000	0
72	20250206	191600	122855697000	129000	129000	129000	129000	0
73	20250206	191500	122855697000	129000	129000	129000	129000	0
74	20250206	191400	122855697000	129000	129000	129000	129000	0
75	20250206	191300	122855697000	129000	129000	129000	129000	0
76	20250206	191200	122855697000	129000	129000	129000	129000	0
77	20250206	191100	122855697000	129000	129000	129000	129000	0
78	20250206	191000	122855697000	129000	129000	129000	129000	0
79	20250206	190900	122855697000	129000	129000	129000	129000	0
80	20250206	190800	122855697000	129000	129000	129000	129000	0
81	20250206	190700	122855697000	129000	129000	129000	129000	0
82	20250206	190600	122855697000	129000	129000	129000	129000	0
83	20250206	190500	122855697000	129000	129000	129000	129000	0
84	20250206	190400	122855697000	129000	129000	129000	129000	0
85	20250206	190300	122855697000	129000	129000	129000	129000	0
86	20250206	190200	122855697000	129000	129000	129000	129000	0
87	20250206	190100	122855697000	129000	129000	129000	129000	0
88	20250206	190000	122855697000	129000	129000	129000	129000	0
89	20250206	185900	122855697000	129000	129000	129000	129000	0
90	20250206	185800	122855697000	129000	129000	129000	129000	0
91	20250206	185700	122855697000	129000	129000	129000	129000	0
92	20250206	185600	122855697000	129000	129000	129000	129000	16382
93	20250206	185500	122855697000	129000	129000	129000	129000	0
94	20250206	185400	122855697000	129000	129000	129000	129000	0
95	20250206	185300	122855697000	129000	129000	129000	129000	0
96	20250206	185200	122855697000	129000	129000	129000	129000	0
97	20250206	185100	122855697000	129000	129000	129000	129000	0
98	20250206	185000	122855697000	129000	129000	129000	129000	0
99	20250206	184900	122855697000	129000	129000	129000	129000	0
100	20250206	184800	122855697000	129000	129000	129000	129000	0
101	20250206	184700	122855697000	129000	129000	129000	129000	0
102	20250206	184600	122855697000	129000	129000	129000	129000	0
103	20250206	184500	122855697000	129000	129000	129000	129000	0
104	20250206	184400	122855697000	129000	129000	129000	129000	0
105	20250206	184300	122855697000	129000	129000	129000	129000	0
106	20250206	184200	122855697000	129000	129000	129000	129000	0
107	20250206	184100	122855697000	129000	129000	129000	129000	0
108	20250206	184000	122855697000	129000	129000	129000	129000	0
109	20250206	183900	122855697000	129000	129000	129000	129000	0
110	20250206	183800	122855697000	129000	129000	129000	129000	0
111	20250206	183700	122855697000	129000	129000	129000	129000	0
112	20250206	183600	122855697000	129000	129000	129000	129000	0
113	20250206	183500	122855697000	129000	129000	129000	129000	0
114	20250206	183400	122855697000	129000	129000	129000	129000	0
115	20250206	183300	122855697000	129000	129000	129000	129000	0
116	20250206	183200	122855697000	129000	129000	129000	129000	0
117	20250206	183100	122855697000	129000	129000	129000	129000	0
118	20250206	183000	122855697000	129000	129000	129000	129000	0
119	20250206	182900	122855697000	129000	129000	129000	129000	0
120	20250206	182800	122855697000	129000	129000	129000	129000	0
121	20250206	182700	122855697000	129000	129000	129000	129000	0
122	20250206	182600	122855697000	129000	129000	129000	129000	16382
123	20250206	182500	122855697000	129000	129000	129000	129000	0
124	20250206	182400	122855697000	129000	129000	129000	129000	0
125	20250206	182300	122855697000	129000	129000	129000	129000	0
126	20250206	182200	122855697000	129000	129000	129000	129000	0
127	20250206	182100	122855697000	129000	129000	129000	129000	0
128	20250206	182000	122855697000	129000	129000	129000	129000	0
129	20250206	181900	122855697000	129000	129000	129000	129000	0
130	20250206	181800	122855697000	129000	129000	129000	129000	0
131	20250206	181700	122855697000	129000	129000	129000	129000	0
132	20250206	181600	122855697000	129000	129000	129000	129000	0
133	20250206	181500	122855697000	129000	129000	129000	129000	0
134	20250206	181400	122855697000	129000	129000	129000	129000	0
135	20250206	181300	122855697000	129000	129000	129000	129000	0
136	20250206	181200	122855697000	129000	129000	129000	129000	0
137	20250206	181100	122855697000	129000	129000	129000	129000	0
138	20250206	181000	122855697000	129000	129000	129000	129000	0
139	20250206	180900	122855697000	129000	129000	129000	129000	0
140	20250206	180800	122855697000	129000	129000	129000	129000	0
141	20250206	180700	122855697000	129000	129000	129000	129000	0
142	20250206	180600	122855697000	129000	129000	129000	129000	0
143	20250206	180500	122855697000	129000	129000	129000	129000	0
144	20250206	180400	122855697000	129000	129000	129000	129000	0
145	20250206	180300	122855697000	129000	129000	129000	129000	0
146	20250206	180200	122855697000	129000	129000	129000	129000	0
147	20250206	180100	122855697000	129000	129000	129000	129000	0
148	20250206	180000	122855697000	129000	129000	129000	129000	0
149	20250206	175900	122855697000	129000	129000	129000	129000	0
150	20250206	175800	122855697000	129000	129000	129000	129000	0
151	20250206	175700	122855697000	129000	129000	129000	129000	0
152	20250206	175600	122855697000	129000	129000	129000	129000	16382
153	20250206	175500	122855697000	129000	129000	129000	129000	0
154	20250206	175400	122855697000	129000	129000	129000	129000	0
155	20250206	175300	122855697000	129000	129000	129000	129000	0
156	20250206	175200	122855697000	129000	129000	129000	129000	0
157	20250206	175100	122855697000	129000	129000	129000	129000	0
158	20250206	175000	122855697000	129000	129000	129000	129000	0
159	20250206	174900	122855697000	129000	129000	129000	129000	0
160	20250206	174800	122855697000	129000	129000	129000	129000	0
161	20250206	174700	122855697000	129000	129000	129000	129000	0
162	20250206	174600	122855697000	129000	129000	129000	129000	0
163	20250206	174500	122855697000	129000	129000	129000	129000	0
164	20250206	174400	122855697000	129000	129000	129000	129000	0
165	20250206	174300	122855697000	129000	129000	129000	129000	0
166	20250206	174200	122855697000	129000	129000	129000	129000	0
167	20250206	174100	122855697000	129000	129000	129000	129000	0
168	20250206	174000	122855697000	129000	129000	129000	129000	0
169	20250206	173900	122855697000	129000	129000	129000	129000	0
170	20250206	173800	122855697000	129000	129000	129000	129000	0
171	20250206	173700	122855697000	129000	129000	129000	129000	0
172	20250206	173600	122855697000	129000	129000	129000	129000	0
173	20250206	173500	122855697000	129000	129000	129000	129000	0
174	20250206	173400	122855697000	129000	129000	129000	129000	0
175	20250206	173300	122855697000	129000	129000	129000	129000	0
176	20250206	173200	122855697000	129000	129000	129000	129000	0
177	20250206	173100	122855697000	129000	129000	129000	129000	0
178	20250206	173000	122855697000	129000	129000	129000	129000	0
179	20250206	172900	122855697000	129000	129000	129000	129000	0
180	20250206	172800	122855697000	129000	129000	129000	129000	0
181	20250206	172700	122855697000	129000	129000	129000	129000	0
182	20250206	172600	122855697000	129000	129000	129000	129000	16382
183	20250206	172500	122855697000	129000	129000	129000	129000	0
184	20250206	172400	122855697000	129000	129000	129000	129000	0
185	20250206	172300	122855697000	129000	129000	129000	129000	0
186	20250206	172200	122855697000	129000	129000	129000	129000	0
187	20250206	172100	122855697000	129000	129000	129000	129000	0
188	20250206	172000	122855697000	129000	129000	129000	129000	0
189	20250206	171900	122855697000	129000	129000	129000	129000	0
190	20250206	171800	122855697000	129000	129000	129000	129000	0
191	20250206	171700	122855697000	129000	129000	129000	129000	0
192	20250206	171600	122855697000	129000	129000	129000	129000	0
193	20250206	171500	122855697000	129000	129000	129000	129000	0
194	20250206	171400	122855697000	129000	129000	129000	129000	0
195	20250206	171300	122855697000	129000	129000	129000	129000	0
196	20250206	171200	122855697000	129000	129000	129000	129000	0
197	20250206	171100	122855697000	129000	129000	129000	129000	0
198	20250206	171000	122855697000	129000	129000	129000	129000	0
199	20250206	170900	122855697000	129000	129000	129000	129000	0
200	20250206	170800	122855697000	129000	129000	129000	129000	0
201	20250206	170700	122855697000	129000	129000	129000	129000	0
202	20250206	170600	122855697000	129000	129000	129000	129000	0
203	20250206	170500	122855697000	129000	129000	129000	129000	0
204	20250206	170400	122855697000	129000	129000	129000	129000	0
205	20250206	170300	122855697000	129000	129000	129000	129000	0
206	20250206	170200	122855697000	129000	129000	129000	129000	0
207	20250206	170100	122855697000	129000	129000	129000	129000	0
208	20250206	170000	122855697000	129000	129000	129000	129000	0
209	20250206	165900	122855697000	129000	129000	129000	129000	0
210	20250206	165800	122855697000	129000	129000	129000	129000	0
211	20250206	165700	122855697000	129000	129000	129000	129000	0
212	20250206	165600	122855697000	129000	129000	129000	129000	16382
213	20250206	165500	122855697000	129000	129000	129000	129000	0
214	20250206	165400	122855697000	129000	129000	129000	129000	0
215	20250206	165300	122855697000	129000	129000	129000	129000	0
216	20250206	165200	122855697000	129000	129000	129000	129000	0
217	20250206	165100	122855697000	129000	129000	129000	129000	0
218	20250206	165000	122855697000	129000	129000	129000	129000	0
219	20250206	164900	122855697000	129000	129000	129000	129000	0
220	20250206	164800	122855697000	129000	129000	129000	129000	0
221	20250206	164700	122855697000	129000	129000	129000	129000	0
222	20250206	164600	122855697000	129000	129000	129000	129000	0
223	20250206	164500	122855697000	129000	129000	129000	129000	0
224	20250206	164400	122855697000	129000	129000	129000	129000	0
225	20250206	164300	122855697000	129000	129000	129000	129000	0
226	20250206	164200	122855697000	129000	129000	129000	129000	0
227	20250206	164100	122855697000	129000	129000	129000	129000	0
228	20250206	164000	122855697000	129000	129000	129000	129000	0
229	20250206	163900	122855697000	129000	129000	129000	129000	0
230	20250206	163800	122855697000	129000	129000	129000	129000	0
231	20250206	163700	122855697000	129000	129000	129000	129000	0
232	20250206	163600	122855697000	129000	129000	129000	129000	0
233	20250206	163500	122855697000	129000	129000	129000	129000	0
234	20250206	163400	122855697000	129000	129000	129000	129000	0
235	20250206	163300	122855697000	129000	129000	129000	129000	0
236	20250206	163200	122855697000	129000	129000	129000	129000	0
237	20250206	163100	122855697000	129000	129000	129000	129000	0
238	20250206	163000	122855697000	129000	129000	129000	129000	0
239	20250206	162900	122855697000	129000	129000	129000	129000	0
240	20250206	162800	122855697000	129000	129000	129000	129000	0
241	20250206	162700	122855697000	129000	129000	129000	129000	0
242	20250206	162600	122855697000	129000	129000	129000	129000	16382
243	20250206	162500	122855697000	129000	129000	129000	129000	0
244	20250206	162400	122855697000	129000	129000	129000	129000	0
245	20250206	162300	122855697000	129000	129000	129000	129000	0
246	20250206	162200	122855697000	129000	129000	129000	129000	0
247	20250206	162100	122855697000	129000	129000	129000	129000	0
248	20250206	162000	122855697000	129000	129000	129000	129000	0
249	20250206	161900	122855697000	129000	129000	129000	129000	0
250	20250206	161800	122855697000	129000	129000	129000	129000	0
251	20250206	161700	122855697000	129000	129000	129000	129000	0
252	20250206	161600	122855697000	129000	129000	129000	129000	0
253	20250206	161500	122855697000	129000	129000	129000	129000	0
254	20250206	161400	122855697000	129000	129000	129000	129000	0
255	20250206	161300	122855697000	129000	129000	129000	129000	0
256	20250206	161200	122855697000	129000	129000	129000	129000	0
257	20250206	161100	122855697000	129000	129000	129000	129000	0
258	20250206	161000	122855697000	129000	129000	129000	129000	0
259	20250206	160900	122855697000	129000	129000	129000	129000	0
260	20250206	160800	122855697000	129000	129000	129000	129000	0
261	20250206	160700	122855697000	129000	129000	129000	129000	0
262	20250206	160600	122855697000	129000	129000	129000	129000	0
263	20250206	160500	122855697000	129000	129000	129000	129000	0
264	20250206	160400	122855697000	129000	129000	129000	129000	0
265	20250206	160300	122855697000	129000	129000	129000	129000	0
266	20250206	160200	122855697000	129000	129000	129000	129000	0
267	20250206	160100	122855697000	129000	129000	129000	129000	0
268	20250206	160000	122855697000	129000	129000	129000	129000	0
269	20250206	155900	122855697000	129000	129000	129000	129000	0
270	20250206	155800	122855697000	129000	129000	129000	129000	0
271	20250206	155700	122855697000	129000	129000	129000	129000	0
272	20250206	155600	122855697000	129000	129000	129000	129000	16382
273	20250206	155500	122855697000	129000	129000	129000	129000	0
274	20250206	155400	122855697000	129000	129000	129000	129000	0
275	20250206	155300	122855697000	129000	129000	129000	129000	0
276	20250206	155200	122855697000	129000	129000	129000	129000	0
277	20250206	155100	122855697000	129000	129000	129000	129000	0
278	20250206	155000	122855697000	129000	129000	129000	129000	0
279	20250206	154900	122855697000	129000	129000	129000	129000	0
280	20250206	154800	122855697000	129000	129000	129000	129000	0
281	20250206	154700	122855697000	129000	129000	129000	129000	0
282	20250206	154600	122855697000	129000	129000	129000	129000	0
283	20250206	154500	122855697000	129000	129000	129000	129000	0
284	20250206	154400	122855697000	129000	129000	129000	129000	0
285	20250206	154300	122855697000	129000	129000	129000	129000	0
286	20250206	154200	122855697000	129000	129000	129000	129000	0
287	20250206	154100	122855697000	129000	129000	129000	129000	0
288	20250206	154000	122855697000	129000	129000	129000	129000	0
289	20250206	153900	122855697000	129000	129000	129000	129000	0
290	20250206	153800	122855697000	129000	129000	129000	129000	0
291	20250206	153700	122855697000	129000	129000	129000	129000	0
292	20250206	153600	122855697000	129000	129000	129000	129000	0
293	20250206	153500	122855697000	129000	129000	129000	129000	0
294	20250206	153400	122855697000	129000	129000	129000	129000	0
295	20250206	153300	122855697000	129000	129000	129000	129000	0
296	20250206	153200	122855697000	129000	129000	129000	129000	0
297	20250206	153100	122855697000	129000	129000	129000	129000	0
298	20250206	153000	122855697000	129000	129000	129000	129000	16382
299	20250206	152900	120742419000	128900	128900	128900	128900	0
300	20250206	152800	120742419000	128900	128900	128900	128900	0
301	20250206	152700	120742419000	128900	128900	128900	128900	0
302	20250206	152600	120742419000	128900	128900	128900	128900	0
303	20250206	152500	120742419000	128900	128900	128900	128900	0
304	20250206	152400	120742419000	128900	128900	128900	128900	0
305	20250206	152300	120742419000	128900	128900	128900	128900	0
306	20250206	152200	120742419000	128900	128900	128900	128900	0
307	20250206	152100	120742419000	128900	128900	128900	128900	0
308	20250206	152000	120742419000	128900	128900	128900	128900	0
309	20250206	151900	120742419000	128900	128600	128900	128600	3578
310	20250206	151800	120281821600	128600	128700	128800	128600	3037
311	20250206	151700	119891003500	128800	128700	128800	128700	857
312	20250206	151600	119780655700	128800	128700	128800	128700	1045
313	20250206	151500	119646093700	128700	128800	128900	128700	1149
314	20250206	151400	119498090100	128800	128900	128900	128800	1695
315	20250206	151300	119279765200	128800	128800	128900	128800	449
316	20250206	151200	119221895100	128900	128700	128900	128700	675
317	20250206	151100	119134948100	128800	128800	128900	128700	1470
318	20250206	151000	118945580600	128800	128800	128900	128800	757
319	20250206	150900	118848019100	128800	128800	128900	128800	774
320	20250206	150800	118748287900	128800	128700	128900	128700	337
321	20250206	150700	118704885000	128700	128700	128900	128600	777
322	20250206	150600	118604864500	128700	128800	128900	128600	1036
323	20250206	150500	118471464800	128800	128800	128900	128700	665
324	20250206	150400	118385863700	128900	128600	128900	128600	1323
325	20250206	150300	118215485900	128600	128700	128800	128600	377
326	20250206	150200	118166971000	128600	128600	128800	128600	819
327	20250206	150100	118061575500	128700	128700	128800	128600	1033
328	20250206	150000	117928661200	128800	128700	128800	128700	789
329	20250206	145900	117827068800	128800	128700	128800	128500	1584
330	20250206	145800	117623315100	128700	128800	128800	128600	860
331	20250206	145700	117512654700	128700	128700	128800	128600	477
332	20250206	145600	117451261000	128600	128700	128800	128600	1314
333	20250206	145500	117282205600	128800	128800	128800	128600	520
334	20250206	145400	117215297000	128700	128600	128800	128600	623
335	20250206	145300	117135114600	128700	128600	128800	128600	1158
336	20250206	145200	116986113500	128700	128700	128700	128600	469
337	20250206	145100	116925766200	128700	128800	129000	128700	804
338	20250206	145000	116822200100	128800	128600	129000	128500	1763
339	20250206	144900	116595096500	128600	128400	128600	128400	492
340	20250206	144800	116531870600	128500	128600	128600	128300	537
341	20250206	144700	116462918200	128600	128400	128600	128300	3573
342	20250206	144600	116004206700	128500	128400	128600	128400	752
343	20250206	144500	115907610100	128500	128700	128700	128300	5106
344	20250206	144400	115252286000	128600	128700	128700	128500	436
345	20250206	144300	115196210900	128700	128600	128800	128600	829
346	20250206	144200	115089536100	128700	128700	128700	128600	403
347	20250206	144100	115037697300	128600	128800	128800	128500	1187
348	20250206	144000	114885093000	128800	128600	128800	128600	727
349	20250206	143900	114791505600	128600	128700	128800	128600	567
350	20250206	143800	114718507000	128700	128800	128800	128600	1277
351	20250206	143700	114554179600	128800	128800	128800	128600	512
352	20250206	143600	114488283100	128800	128700	128800	128600	607
353	20250206	143500	114410166500	128700	128700	128800	128600	411
354	20250206	143400	114357280800	128800	128600	128800	128600	401
355	20250206	143300	114305687000	128700	128600	128700	128600	645
356	20250206	143200	114222716200	128700	128500	128700	128500	2071
357	20250206	143100	113956508100	128500	128800	128800	128500	2330
358	20250206	143000	113656874800	128800	128700	128800	128600	1492
359	20250206	142900	113464918500	128800	128900	128900	128700	825
360	20250206	142800	113358713800	128800	128800	128900	128800	491
361	20250206	142700	113295460400	128800	128900	128900	128800	850
362	20250206	142600	113185967400	128900	128800	129000	128800	1121
363	20250206	142500	113041470800	128800	128900	129000	128800	1439
364	20250206	142400	112856035100	128900	129100	129300	128900	3556
365	20250206	142300	112397296400	129100	129100	129200	129100	1181
366	20250206	142200	112244809900	129200	129200	129300	129100	946
367	20250206	142100	112122541500	129300	129200	129300	129100	589
368	20250206	142000	112046422500	129200	129300	129400	129100	1648
369	20250206	141900	111833396300	129400	129200	129400	129100	978
370	20250206	141800	111706988700	129200	129000	129200	129000	1004
371	20250206	141700	111577362800	129000	129100	129200	129000	1645
372	20250206	141600	111365031700	129100	129000	129300	129000	2474
373	20250206	141500	111045622100	129000	129200	129300	129000	3416
374	20250206	141400	110604456500	129200	129200	129300	129200	276
375	20250206	141300	110568789000	129200	129300	129300	129200	430
376	20250206	141200	110513210600	129300	129300	129300	129200	214
377	20250206	141100	110485542400	129200	129200	129300	129200	228
378	20250206	141000	110456071600	129200	129400	129400	129200	682
379	20250206	140900	110367915800	129300	129400	129400	129200	1434
380	20250206	140800	110182491900	129300	129300	129400	129300	137
381	20250206	140700	110164773600	129300	129200	129400	129200	1519
382	20250206	140600	109968340300	129200	129300	129300	129200	302
383	20250206	140500	109929294700	129300	129400	129400	129200	513
384	20250206	140400	109862959400	129300	129300	129400	129300	838
385	20250206	140300	109754591600	129400	129300	129400	129300	1470
386	20250206	140200	109564379600	129300	129300	129400	129200	953
387	20250206	140100	109441165100	129300	129300	129400	129300	182
388	20250206	140000	109417627000	129300	129300	129400	129200	850
389	20250206	135900	109307767700	129300	129200	129300	129200	284
390	20250206	135800	109271065600	129300	129300	129400	129200	1301
391	20250206	135700	109102874200	129300	129500	129500	129200	1449
392	20250206	135600	108915469200	129400	129300	129500	129300	321
393	20250206	135500	108873932700	129300	129300	129500	129200	1330
394	20250206	135400	108701819800	129300	129300	129400	129300	196
395	20250206	135300	108676464500	129200	129200	129400	129200	1071
396	20250206	135200	108538011400	129200	129200	129300	129200	786
397	20250206	135100	108436453000	129200	129200	129300	129100	926
398	20250206	135000	108316813000	129300	129300	129300	129200	974
399	20250206	134900	108190960100	129200	129300	129300	129200	1030
400	20250206	134800	108057868000	129300	129200	129300	129200	351
401	20250206	134700	108012501700	129200	129100	129300	129100	146
402	20250206	134600	107993630000	129200	129300	129400	129200	2806
403	20250206	134500	107630935500	129300	129400	129400	129200	1656
404	20250206	134400	107416777600	129400	129300	129400	129300	351
405	20250206	134300	107371360600	129300	129300	129400	129300	417
406	20250206	134200	107317426100	129300	129300	129400	129300	348
407	20250206	134100	107272403800	129400	129200	129400	129200	683
408	20250206	134000	107184090500	129300	129400	129400	129100	2462
409	20250206	133900	106865936900	129300	129400	129400	129300	332
410	20250206	133800	106823000200	129300	129200	129300	129200	557
411	20250206	133700	106750984000	129200	129200	129300	129200	427
412	20250206	133600	106695790900	129200	129100	129200	129100	439
413	20250206	133500	106639098800	129200	129100	129200	129100	577
414	20250206	133400	106564597000	129200	129300	129300	129100	722
415	20250206	133300	106471320300	129300	129300	129300	129200	326
416	20250206	133200	106429182600	129200	129300	129400	129200	717
417	20250206	133100	106336499400	129300	129200	129400	129200	414
418	20250206	133000	106282978200	129200	129100	129300	129100	812
419	20250206	132900	106178092200	129100	129400	129400	129100	1168
420	20250206	132800	106027236600	129400	129300	129400	129200	353
421	20250206	132700	105981595100	129300	129200	129400	129100	3022
422	20250206	132600	105591097200	129200	129300	129300	129100	730
423	20250206	132500	105496774400	129200	129400	129500	129200	2343
424	20250206	132400	105193985300	129300	129500	129500	129300	906
425	20250206	132300	105076738900	129500	129500	129600	129400	114
426	20250206	132200	105061975500	129500	129600	129600	129500	382
427	20250206	132100	105012495000	129600	129500	129700	129500	1823
428	20250206	132000	104776296900	129500	129500	129600	129500	757
429	20250206	131900	104678243000	129600	129700	129700	129500	210
430	20250206	131800	104651025200	129700	129700	129800	129500	352
431	20250206	131700	104605373300	129700	129200	129900	129200	2100
432	20250206	131600	104332946200	129200	129400	129500	129200	1412
433	20250206	131500	104150408800	129400	129700	129700	129400	2388
434	20250206	131400	103841050500	129700	129600	129700	129600	132
435	20250206	131300	103823936100	129700	129700	129700	129600	707
436	20250206	131200	103732244400	129700	129700	129800	129600	667
437	20250206	131100	103645735500	129700	129700	129800	129500	947
438	20250206	131000	103522986300	129700	129800	129800	129700	218
439	20250206	130900	103494708300	129800	129400	129800	129400	1270
440	20250206	130800	103330031500	129400	129400	129500	129400	436
441	20250206	130700	103273606400	129500	129600	129600	129400	871
442	20250206	130600	103160822700	129600	129700	129700	129600	1009
443	20250206	130500	103029979700	129700	129700	129700	129600	100
444	20250206	130400	103017016700	129700	129600	129700	129600	344
445	20250206	130300	102972410800	129600	129700	129700	129600	201
446	20250206	130200	102946350600	129700	129600	129700	129500	746
447	20250206	130100	102849669600	129600	129600	129600	129400	224
448	20250206	130000	102820652400	129500	129500	129600	129300	340
449	20250206	125900	102776619700	129400	129300	129500	129300	255
450	20250206	125800	102743622100	129200	129400	129500	129200	560
451	20250206	125700	102671180900	129300	129300	129400	129200	1200
452	20250206	125600	102516095000	129200	129700	129700	129200	6681
453	20250206	125500	101651007400	129800	129800	129800	129700	466
454	20250206	125400	101590543700	129800	129800	129800	129700	180
455	20250206	125300	101567190200	129800	129800	129900	129700	280
456	20250206	125200	101530847700	129900	129800	129900	129700	270
457	20250206	125100	101495799900	129700	129700	129800	129600	860
458	20250206	125000	101384245800	129700	129800	129800	129600	213
459	20250206	124900	101356617400	129800	129800	129800	129700	402
460	20250206	124800	101304475500	129800	129700	129800	129700	709
461	20250206	124700	101212501300	129700	129700	129800	129600	831
462	20250206	124600	101104715700	129800	129900	129900	129700	1145
463	20250206	124500	100956053200	129900	129700	129900	129700	543
464	20250206	124400	100885562500	129800	129800	129800	129700	383
465	20250206	124300	100835874700	129800	129800	129800	129700	475
466	20250206	124200	100774230500	129700	129600	129800	129500	1018
467	20250206	124100	100642250100	129500	129700	129700	129500	2308
468	20250206	124000	100343181200	129600	129700	129800	129600	657
469	20250206	123900	100257961900	129700	129800	129800	129700	304
470	20250206	123800	100218516100	129800	129800	129900	129600	2050
471	20250206	123700	99952488200	129900	130100	130100	129900	981
472	20250206	123600	99824959600	130000	130200	130300	130000	942
473	20250206	123500	99702353400	130200	130200	130400	130200	1303
474	20250206	123400	99532568600	130300	130300	130300	130200	331
475	20250206	123300	99489446600	130300	130100	130400	130100	2567
476	20250206	123200	99154930900	130100	130300	130300	130100	682
477	20250206	123100	99066102000	130300	129900	130300	129900	1688
478	20250206	123000	98846614500	129900	129900	129900	129700	579
479	20250206	122900	98771465500	129800	129900	130000	129800	912
480	20250206	122800	98652992800	129900	130300	130300	129900	3338
481	20250206	122700	98218701400	130300	130300	130300	130200	464
482	20250206	122600	98158261300	130200	130200	130300	130200	545
483	20250206	122500	98087284200	130300	130500	130500	130300	642
484	20250206	122400	98003614400	130500	130600	130600	130400	864
485	20250206	122300	97890868100	130500	130500	130600	130500	1093
486	20250206	122200	97748202100	130500	130600	130600	130500	430
487	20250206	122100	97692064700	130600	130600	130600	130500	4879
488	20250206	122000	97054997400	130600	130400	130600	130300	5711
489	20250206	121900	96309817500	130400	130400	130500	130300	1955
490	20250206	121800	96054870200	130400	130500	130500	130400	1992
491	20250206	121700	95795059100	130500	130500	130500	130400	4432
492	20250206	121600	95216757800	130500	130200	130500	130000	6212
493	20250206	121500	94407060900	130100	130200	130200	130100	657
494	20250206	121400	94321552600	130200	130300	130300	130200	1104
495	20250206	121300	94177783300	130300	130200	130300	130100	723
496	20250206	121200	94083633100	130100	130400	130500	130100	2070
497	20250206	121100	93814020100	130300	130500	130500	130300	3785
498	20250206	121000	93320356100	130500	130300	130500	130300	10393
499	20250206	120900	91965214800	130300	129800	130300	129800	4074
500	20250206	120800	91435205900	129600	130100	130200	129500	4380
501	20250206	120700	90866872000	130100	130200	130200	130000	3147
502	20250206	120600	90457465500	130100	130200	130400	130100	4779
503	20250206	120500	89835010400	130200	129900	130400	129900	30480
504	20250206	120400	85869792300	130000	129800	130000	129800	4346
505	20250206	120300	85305272200	129800	129800	129900	129700	2268
506	20250206	120200	85010760300	129800	129800	129800	129600	1175
507	20250206	120100	84858301900	129800	129600	129800	129500	5733
508	20250206	120000	84114631200	129500	129400	129600	129400	6160
509	20250206	115900	83316801700	129400	129300	129400	129200	5311
510	20250206	115800	82629899700	129300	129200	129300	129100	806
511	20250206	115700	82525730900	129100	129100	129200	129100	4869
512	20250206	115600	81896877800	129100	129200	129200	129000	2512
513	20250206	115500	81572570000	129100	129100	129200	129100	320
514	20250206	115400	81531236400	129200	129000	129200	129000	5879
515	20250206	115300	80772327200	128900	129000	129000	128900	134
516	20250206	115200	80755044900	129000	129000	129000	128900	630
517	20250206	115100	80673830400	129000	129000	129100	128900	1045
518	20250206	115000	80539001500	129000	128900	129100	128900	3111
519	20250206	114900	80137692500	128900	128900	129000	128900	163
520	20250206	114800	80116674000	128900	129000	129000	128900	294
521	20250206	114700	80078765400	128900	128800	129000	128800	204
522	20250206	114600	80052466800	129000	128900	129000	128800	484
523	20250206	114500	79990102600	128900	129000	129000	128800	480
524	20250206	114400	79928223000	129000	128900	129100	128900	2149
525	20250206	114300	79651071700	128800	128900	128900	128800	269
526	20250206	114200	79616408700	128900	128700	128900	128700	479
527	20250206	114100	79554733800	128800	128900	129000	128700	795
528	20250206	114000	79452297900	128900	128800	128900	128800	388
529	20250206	113900	79402289200	128900	128800	128900	128800	448
530	20250206	113800	79344556600	128800	129000	129000	128800	1185
531	20250206	113700	79191810100	128900	128900	129000	128800	611
532	20250206	113600	79113048800	128900	128800	128900	128700	516
533	20250206	113500	79046583400	128800	128800	128800	128700	229
534	20250206	113400	79017091200	128800	128900	129000	128700	1394
535	20250206	113300	78837442500	128900	129000	129000	128900	1501
536	20250206	113200	78643822800	128900	128900	129000	128900	466
537	20250206	113100	78583735500	128900	128900	129000	128800	1150
538	20250206	113000	78435442500	128800	128800	128900	128800	202
539	20250206	112900	78409411600	128900	128800	128900	128800	325
540	20250206	112800	78367528800	128900	128700	128900	128700	253
541	20250206	112700	78334933500	128700	128800	128800	128700	405
542	20250206	112600	78282791100	128800	128800	128900	128700	228
543	20250206	112500	78253419200	128900	128900	129000	128800	705
544	20250206	112400	78162590100	129000	128800	129000	128700	3476
545	20250206	112300	77714461300	128900	128900	129000	128800	647
546	20250206	112200	77631040400	129000	128900	129000	128800	3759
547	20250206	112100	77146451600	128900	128700	128900	128700	1329
548	20250206	112000	76975261800	128800	128700	128800	128600	1402
549	20250206	111900	76794830100	128600	128600	128700	128600	267
550	20250206	111800	76760490000	128700	128700	128700	128600	323
551	20250206	111700	76718929700	128700	128500	128700	128500	461
552	20250206	111600	76659666600	128500	128500	128500	128400	416
553	20250206	111500	76606233400	128400	128400	128600	128400	347
554	20250206	111400	76561644800	128400	128200	128400	128200	542
555	20250206	111300	76492099900	128200	128000	128300	128000	570
556	20250206	111200	76419074500	127900	128100	128100	127900	403
557	20250206	111100	76367486200	128100	128000	128200	128000	532
558	20250206	111000	76299353700	128100	128300	128300	128000	306
559	20250206	110900	76260133100	128200	128200	128300	128000	363
560	20250206	110800	76213596000	128200	128300	128400	128000	2523
561	20250206	110700	75890443100	128300	128700	128700	128300	1027
562	20250206	110600	75758476700	128700	128700	128800	128700	362
563	20250206	110500	75711879500	128700	128700	128800	128700	371
564	20250206	110400	75664129800	128700	128900	128900	128700	773
565	20250206	110300	75564562400	128900	128900	128900	128800	326
566	20250206	110200	75522561100	128800	128900	129000	128700	1140
567	20250206	110100	75375694600	128900	128800	129000	128700	5707
568	20250206	110000	74640211700	128800	128800	128900	128700	1832
569	20250206	105900	74404222300	128700	128700	128800	128700	453
570	20250206	105800	74345892300	128800	128800	128800	128600	475
571	20250206	105700	74284732000	128800	128600	128800	128500	325
572	20250206	105600	74242908100	128600	128500	128600	128500	455
573	20250206	105500	74184429900	128500	128800	128800	128300	2112
574	20250206	105400	73912914300	128800	128700	128800	128600	207
575	20250206	105300	73886274700	128700	128900	128900	128700	1946
576	20250206	105200	73635638500	128800	128600	128900	128600	4181
577	20250206	105100	73097122900	128700	128700	128700	128600	238
578	20250206	105000	73066499400	128700	128800	128800	128600	562
579	20250206	104900	72994170700	128700	128800	128800	128700	756
580	20250206	104800	72896810000	128800	128600	128800	128500	2399
581	20250206	104700	72588135500	128500	128400	128600	128300	1777
582	20250206	104600	72359790500	128400	127800	128400	127800	2056
583	20250206	104500	72096402100	127700	127900	128100	127600	818
584	20250206	104400	71991886700	127900	128000	128200	127800	969
585	20250206	104300	71867799000	128100	128400	128400	127900	1766
586	20250206	104200	71641385900	128400	128400	128500	128300	560
587	20250206	104100	71569487100	128400	128500	128600	128400	798
588	20250206	104000	71466920800	128500	128500	128600	128500	1710
589	20250206	103900	71247108800	128500	128100	128500	128000	1548
590	20250206	103800	71048618000	128000	128100	128100	128000	346
591	20250206	103700	71004302900	127900	128000	128100	127900	1109
592	20250206	103600	70862327200	127900	128000	128100	127900	798
593	20250206	103500	70760187400	127900	127900	128000	127900	784
594	20250206	103400	70659884500	127900	127700	127900	127600	929
595	20250206	103300	70541180200	127800	127600	127800	127600	606
596	20250206	103200	70463807700	127700	127600	127800	127500	1414
597	20250206	103100	70283359500	127600	127700	127700	127500	776
598	20250206	103000	70184375700	127800	128000	128000	127600	584
599	20250206	102900	70109774700	127900	127700	128000	127500	2872
600	20250206	102800	69742622000	127700	127400	127800	127300	2823
601	20250206	102700	69382705100	127300	127300	127400	127200	785
602	20250206	102600	69282780800	127300	127500	127500	127300	990
603	20250206	102500	69156658500	127500	127500	127600	127400	5647
604	20250206	102400	68436709100	127500	127600	127700	127500	1024
605	20250206	102300	68306075700	127600	127600	127800	127500	2011
606	20250206	102200	68049396500	127600	128000	128000	127600	6324
607	20250206	102100	67241372400	128000	128300	128300	128000	1945
608	20250206	102000	66992132600	128300	128300	128400	128200	416
609	20250206	101900	66938778300	128200	128300	128400	128200	364
610	20250206	101800	66892069900	128400	128500	128500	128300	840
611	20250206	101700	66784217500	128500	128500	128700	128500	778
612	20250206	101600	66684173100	128500	128200	128600	128100	1967
613	20250206	101500	66431598500	128200	128000	128200	128000	772
614	20250206	101400	66332679100	128000	128100	128200	128000	3448
615	20250206	101300	65891228200	128100	128500	128500	128100	1751
616	20250206	101200	65666705800	128400	128400	128500	128400	319
617	20250206	101100	65625732700	128500	128300	128500	128200	711
618	20250206	101000	65534431600	128300	128200	128300	128200	939
619	20250206	100900	65414024600	128200	128300	128400	128200	1167
620	20250206	100800	65264359100	128300	128400	128500	128300	572
621	20250206	100700	65190910300	128400	128200	128400	128100	1833
622	20250206	100600	64955978400	128100	128200	128400	128100	883
623	20250206	100500	64842795800	128300	128200	128500	128200	1609
624	20250206	100400	64636333400	128300	128500	128500	128100	3697
625	20250206	100300	64161949000	128600	128600	128700	128500	888
626	20250206	100200	64047782700	128700	128600	128800	128500	528
627	20250206	100100	63979866200	128600	128900	129000	128500	2305
628	20250206	100000	63683250900	129000	128800	129000	128700	3925
629	20250206	095900	63177561700	128700	128700	128800	128500	934
630	20250206	095800	63057341200	128700	128700	128700	128500	1081
631	20250206	095700	62918296400	128700	128700	128800	128400	2438
632	20250206	095600	62604699800	128700	128400	128700	128400	1591
633	20250206	095500	62400149400	128400	128400	128500	128300	864
634	20250206	095400	62289239200	128500	128400	128500	128300	943
635	20250206	095300	62168118400	128400	128700	128700	128300	2041
636	20250206	095200	61905789900	128800	128700	128800	128600	635
637	20250206	095100	61824063800	128700	128500	128800	128400	1220
638	20250206	095000	61667133300	128500	128400	128600	128200	1525
639	20250206	094900	61471330800	128400	128700	128700	128400	880
640	20250206	094800	61358226400	128800	128800	128900	128500	1393
641	20250206	094700	61178967200	128800	128700	128900	128600	847
642	20250206	094600	61069949500	128600	128600	129000	128600	1317
643	20250206	094500	60900330800	128600	128200	128700	128100	3622
644	20250206	094400	60435418200	128200	128200	128300	128100	3464
645	20250206	094300	59991461300	128200	129000	129000	128200	6264
646	20250206	094200	59186367300	129000	129000	129200	128800	1498
647	20250206	094100	58993145600	128900	129700	129700	128800	3046
648	20250206	094000	58599310000	129700	129600	129800	129600	2192
649	20250206	093900	58315033500	129600	129300	129600	129300	4313
650	20250206	093800	57756577500	129400	129300	129400	129300	1145
651	20250206	093700	57608486500	129300	129100	129300	128700	5283
652	20250206	093600	56926584100	129200	128700	129300	128600	5045
653	20250206	093500	56275985200	128700	129200	129300	128700	4891
654	20250206	093400	55645073500	129200	129400	129500	129100	2195
655	20250206	093300	55361479500	129400	129400	129700	129300	3979
656	20250206	093200	54846473100	129400	129500	129800	129400	3635
657	20250206	093100	54375415400	129500	130000	130100	129500	5029
658	20250206	093000	53722666900	130000	130000	130100	129900	2941
659	20250206	092900	53340337000	129900	129900	130100	129700	3460
660	20250206	092800	52890688900	129900	129800	130200	129700	4506
661	20250206	092700	52304721800	129800	130000	130200	129700	7746
662	20250206	092600	51297686300	129900	129800	130000	129700	3296
663	20250206	092500	50869574300	129800	130100	130200	129600	4004
664	20250206	092400	50349276100	130100	130100	130200	129600	6634
665	20250206	092300	49486823400	130000	129700	130300	129600	18807
666	20250206	092200	47041989000	129500	129400	129700	129300	5466
667	20250206	092100	46334010500	129200	129200	129700	129100	14822
668	20250206	092000	44414668200	129200	129000	129300	128900	5378
669	20250206	091900	43720145700	129000	128400	129200	128200	7284
670	20250206	091800	42780851800	128200	128000	128400	127700	10307
671	20250206	091700	41461524800	128100	128300	128400	127700	9240
672	20250206	091600	40278702800	128300	129500	129600	128300	15493
673	20250206	091500	38282407000	129500	130000	130000	129300	7577
674	20250206	091400	37300480300	129900	129500	130100	129500	7197
675	20250206	091300	36365924400	129600	130200	130600	129400	20871
676	20250206	091200	33649027100	130100	129300	130300	129200	13680
677	20250206	091100	31872678300	129400	130500	130800	129100	16419
678	20250206	091000	29735609500	130500	129100	130600	129000	26632
679	20250206	090900	26275697100	129100	129600	130400	129000	41567
680	20250206	090800	20877479800	129700	128000	129700	128000	34951
681	20250206	090700	16379949500	128000	127200	128000	126700	27091
682	20250206	090600	12925283800	127200	126000	127300	125600	15422
683	20250206	090500	10970583000	126000	127300	127400	125800	15601
684	20250206	090400	8996606600	127400	125300	127800	125100	27782
685	20250206	090300	5481157200	125400	124400	125500	124300	19321
686	20250206	090200	3066463900	124500	123500	124500	123300	8308
687	20250206	090100	2036311900	123500	123200	123600	123100	2938
688	20250206	090000	1673851200	123300	123500	124200	123000	13397