KissMeData/086900/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195600	3552482100	116000	116000	116000	116000	571
3	20250204	195500	3552482100	116000	116000	116000	116000	0
4	20250204	195400	3552482100	116000	116000	116000	116000	0
5	20250204	195300	3552482100	116000	116000	116000	116000	0
6	20250204	195200	3552482100	116000	116000	116000	116000	0
7	20250204	195100	3552482100	116000	116000	116000	116000	0
8	20250204	195000	3552482100	116000	116000	116000	116000	0
9	20250204	194900	3552482100	116000	116000	116000	116000	0
10	20250204	194800	3552482100	116000	116000	116000	116000	0
11	20250204	194700	3552482100	116000	116000	116000	116000	0
12	20250204	194600	3552482100	116000	116000	116000	116000	0
13	20250204	194500	3552482100	116000	116000	116000	116000	0
14	20250204	194400	3552482100	116000	116000	116000	116000	0
15	20250204	194300	3552482100	116000	116000	116000	116000	0
16	20250204	194200	3552482100	116000	116000	116000	116000	0
17	20250204	194100	3552482100	116000	116000	116000	116000	0
18	20250204	194000	3552482100	116000	116000	116000	116000	0
19	20250204	193900	3552482100	116000	116000	116000	116000	0
20	20250204	193800	3552482100	116000	116000	116000	116000	0
21	20250204	193700	3552482100	116000	116000	116000	116000	0
22	20250204	193600	3552482100	116000	116000	116000	116000	0
23	20250204	193500	3552482100	116000	116000	116000	116000	0
24	20250204	193400	3552482100	116000	116000	116000	116000	0
25	20250204	193300	3552482100	116000	116000	116000	116000	0
26	20250204	193200	3552482100	116000	116000	116000	116000	0
27	20250204	193100	3552482100	116000	116000	116000	116000	0
28	20250204	193000	3552482100	116000	116000	116000	116000	0
29	20250204	192900	3552482100	116000	116000	116000	116000	0
30	20250204	192800	3552482100	116000	116000	116000	116000	0
31	20250204	192700	3552482100	116000	116000	116000	116000	0
32	20250204	192600	3552482100	116000	116000	116000	116000	571
33	20250204	192500	3552482100	116000	116000	116000	116000	0
34	20250204	192400	3552482100	116000	116000	116000	116000	0
35	20250204	192300	3552482100	116000	116000	116000	116000	0
36	20250204	192200	3552482100	116000	116000	116000	116000	0
37	20250204	192100	3552482100	116000	116000	116000	116000	0
38	20250204	192000	3552482100	116000	116000	116000	116000	0
39	20250204	191900	3552482100	116000	116000	116000	116000	0
40	20250204	191800	3552482100	116000	116000	116000	116000	0
41	20250204	191700	3552482100	116000	116000	116000	116000	0
42	20250204	191600	3552482100	116000	116000	116000	116000	0
43	20250204	191500	3552482100	116000	116000	116000	116000	0
44	20250204	191400	3552482100	116000	116000	116000	116000	0
45	20250204	191300	3552482100	116000	116000	116000	116000	0
46	20250204	191200	3552482100	116000	116000	116000	116000	0
47	20250204	191100	3552482100	116000	116000	116000	116000	0
48	20250204	191000	3552482100	116000	116000	116000	116000	0
49	20250204	190900	3552482100	116000	116000	116000	116000	0
50	20250204	190800	3552482100	116000	116000	116000	116000	0
51	20250204	190700	3552482100	116000	116000	116000	116000	0
52	20250204	190600	3552482100	116000	116000	116000	116000	0
53	20250204	190500	3552482100	116000	116000	116000	116000	0
54	20250204	190400	3552482100	116000	116000	116000	116000	0
55	20250204	190300	3552482100	116000	116000	116000	116000	0
56	20250204	190200	3552482100	116000	116000	116000	116000	0
57	20250204	190100	3552482100	116000	116000	116000	116000	0
58	20250204	190000	3552482100	116000	116000	116000	116000	0
59	20250204	185900	3552482100	116000	116000	116000	116000	0
60	20250204	185800	3552482100	116000	116000	116000	116000	0
61	20250204	185700	3552482100	116000	116000	116000	116000	0
62	20250204	185600	3552482100	116000	116000	116000	116000	571
63	20250204	185500	3552482100	116000	116000	116000	116000	0
64	20250204	185400	3552482100	116000	116000	116000	116000	0
65	20250204	185300	3552482100	116000	116000	116000	116000	0
66	20250204	185200	3552482100	116000	116000	116000	116000	0
67	20250204	185100	3552482100	116000	116000	116000	116000	0
68	20250204	185000	3552482100	116000	116000	116000	116000	0
69	20250204	184900	3552482100	116000	116000	116000	116000	0
70	20250204	184800	3552482100	116000	116000	116000	116000	0
71	20250204	184700	3552482100	116000	116000	116000	116000	0
72	20250204	184600	3552482100	116000	116000	116000	116000	0
73	20250204	184500	3552482100	116000	116000	116000	116000	0
74	20250204	184400	3552482100	116000	116000	116000	116000	0
75	20250204	184300	3552482100	116000	116000	116000	116000	0
76	20250204	184200	3552482100	116000	116000	116000	116000	0
77	20250204	184100	3552482100	116000	116000	116000	116000	0
78	20250204	184000	3552482100	116000	116000	116000	116000	0
79	20250204	183900	3552482100	116000	116000	116000	116000	0
80	20250204	183800	3552482100	116000	116000	116000	116000	0
81	20250204	183700	3552482100	116000	116000	116000	116000	0
82	20250204	183600	3552482100	116000	116000	116000	116000	0
83	20250204	183500	3552482100	116000	116000	116000	116000	0
84	20250204	183400	3552482100	116000	116000	116000	116000	0
85	20250204	183300	3552482100	116000	116000	116000	116000	0
86	20250204	183200	3552482100	116000	116000	116000	116000	0
87	20250204	183100	3552482100	116000	116000	116000	116000	0
88	20250204	183000	3552482100	116000	116000	116000	116000	0
89	20250204	182900	3552482100	116000	116000	116000	116000	0
90	20250204	182800	3552482100	116000	116000	116000	116000	0
91	20250204	182700	3552482100	116000	116000	116000	116000	0
92	20250204	182600	3552482100	116000	116000	116000	116000	571
93	20250204	182500	3552482100	116000	116000	116000	116000	0
94	20250204	182400	3552482100	116000	116000	116000	116000	0
95	20250204	182300	3552482100	116000	116000	116000	116000	0
96	20250204	182200	3552482100	116000	116000	116000	116000	0
97	20250204	182100	3552482100	116000	116000	116000	116000	0
98	20250204	182000	3552482100	116000	116000	116000	116000	0
99	20250204	181900	3552482100	116000	116000	116000	116000	0
100	20250204	181800	3552482100	116000	116000	116000	116000	0
101	20250204	181700	3552482100	116000	116000	116000	116000	0
102	20250204	181600	3552482100	116000	116000	116000	116000	0
103	20250204	181500	3552482100	116000	116000	116000	116000	0
104	20250204	181400	3552482100	116000	116000	116000	116000	0
105	20250204	181300	3552482100	116000	116000	116000	116000	0
106	20250204	181200	3552482100	116000	116000	116000	116000	0
107	20250204	181100	3552482100	116000	116000	116000	116000	0
108	20250204	181000	3552482100	116000	116000	116000	116000	0
109	20250204	180900	3552482100	116000	116000	116000	116000	0
110	20250204	180800	3552482100	116000	116000	116000	116000	0
111	20250204	180700	3552482100	116000	116000	116000	116000	0
112	20250204	180600	3552482100	116000	116000	116000	116000	0
113	20250204	180500	3552482100	116000	116000	116000	116000	0
114	20250204	180400	3552482100	116000	116000	116000	116000	0
115	20250204	180300	3552482100	116000	116000	116000	116000	0
116	20250204	180200	3552482100	116000	116000	116000	116000	0
117	20250204	180100	3552482100	116000	116000	116000	116000	0
118	20250204	180000	3552482100	116000	116000	116000	116000	0
119	20250204	175900	3552482100	116000	116000	116000	116000	0
120	20250204	175800	3552482100	116000	116000	116000	116000	0
121	20250204	175700	3552482100	116000	116000	116000	116000	0
122	20250204	175600	3552482100	116000	116000	116000	116000	571
123	20250204	175500	3552482100	116000	116000	116000	116000	0
124	20250204	175400	3552482100	116000	116000	116000	116000	0
125	20250204	175300	3552482100	116000	116000	116000	116000	0
126	20250204	175200	3552482100	116000	116000	116000	116000	0
127	20250204	175100	3552482100	116000	116000	116000	116000	0
128	20250204	175000	3552482100	116000	116000	116000	116000	0
129	20250204	174900	3552482100	116000	116000	116000	116000	0
130	20250204	174800	3552482100	116000	116000	116000	116000	0
131	20250204	174700	3552482100	116000	116000	116000	116000	0
132	20250204	174600	3552482100	116000	116000	116000	116000	0
133	20250204	174500	3552482100	116000	116000	116000	116000	0
134	20250204	174400	3552482100	116000	116000	116000	116000	0
135	20250204	174300	3552482100	116000	116000	116000	116000	0
136	20250204	174200	3552482100	116000	116000	116000	116000	0
137	20250204	174100	3552482100	116000	116000	116000	116000	0
138	20250204	174000	3552482100	116000	116000	116000	116000	0
139	20250204	173900	3552482100	116000	116000	116000	116000	0
140	20250204	173800	3552482100	116000	116000	116000	116000	0
141	20250204	173700	3552482100	116000	116000	116000	116000	0
142	20250204	173600	3552482100	116000	116000	116000	116000	0
143	20250204	173500	3552482100	116000	116000	116000	116000	0
144	20250204	173400	3552482100	116000	116000	116000	116000	0
145	20250204	173300	3552482100	116000	116000	116000	116000	0
146	20250204	173200	3552482100	116000	116000	116000	116000	0
147	20250204	173100	3552482100	116000	116000	116000	116000	0
148	20250204	173000	3552482100	116000	116000	116000	116000	0
149	20250204	172900	3552482100	116000	116000	116000	116000	0
150	20250204	172800	3552482100	116000	116000	116000	116000	0
151	20250204	172700	3552482100	116000	116000	116000	116000	0
152	20250204	172600	3552482100	116000	116000	116000	116000	571
153	20250204	172500	3552482100	116000	116000	116000	116000	0
154	20250204	172400	3552482100	116000	116000	116000	116000	0
155	20250204	172300	3552482100	116000	116000	116000	116000	0
156	20250204	172200	3552482100	116000	116000	116000	116000	0
157	20250204	172100	3552482100	116000	116000	116000	116000	0
158	20250204	172000	3552482100	116000	116000	116000	116000	0
159	20250204	171900	3552482100	116000	116000	116000	116000	0
160	20250204	171800	3552482100	116000	116000	116000	116000	0
161	20250204	171700	3552482100	116000	116000	116000	116000	0
162	20250204	171600	3552482100	116000	116000	116000	116000	0
163	20250204	171500	3552482100	116000	116000	116000	116000	0
164	20250204	171400	3552482100	116000	116000	116000	116000	0
165	20250204	171300	3552482100	116000	116000	116000	116000	0
166	20250204	171200	3552482100	116000	116000	116000	116000	0
167	20250204	171100	3552482100	116000	116000	116000	116000	0
168	20250204	171000	3552482100	116000	116000	116000	116000	0
169	20250204	170900	3552482100	116000	116000	116000	116000	0
170	20250204	170800	3552482100	116000	116000	116000	116000	0
171	20250204	170700	3552482100	116000	116000	116000	116000	0
172	20250204	170600	3552482100	116000	116000	116000	116000	0
173	20250204	170500	3552482100	116000	116000	116000	116000	0
174	20250204	170400	3552482100	116000	116000	116000	116000	0
175	20250204	170300	3552482100	116000	116000	116000	116000	0
176	20250204	170200	3552482100	116000	116000	116000	116000	0
177	20250204	170100	3552482100	116000	116000	116000	116000	0
178	20250204	170000	3552482100	116000	116000	116000	116000	0
179	20250204	165900	3552482100	116000	116000	116000	116000	0
180	20250204	165800	3552482100	116000	116000	116000	116000	0
181	20250204	165700	3552482100	116000	116000	116000	116000	0
182	20250204	165600	3552482100	116000	116000	116000	116000	571
183	20250204	165500	3552482100	116000	116000	116000	116000	0
184	20250204	165400	3552482100	116000	116000	116000	116000	0
185	20250204	165300	3552482100	116000	116000	116000	116000	0
186	20250204	165200	3552482100	116000	116000	116000	116000	0
187	20250204	165100	3552482100	116000	116000	116000	116000	0
188	20250204	165000	3552482100	116000	116000	116000	116000	0
189	20250204	164900	3552482100	116000	116000	116000	116000	0
190	20250204	164800	3552482100	116000	116000	116000	116000	0
191	20250204	164700	3552482100	116000	116000	116000	116000	0
192	20250204	164600	3552482100	116000	116000	116000	116000	0
193	20250204	164500	3552482100	116000	116000	116000	116000	0
194	20250204	164400	3552482100	116000	116000	116000	116000	0
195	20250204	164300	3552482100	116000	116000	116000	116000	0
196	20250204	164200	3552482100	116000	116000	116000	116000	0
197	20250204	164100	3552482100	116000	116000	116000	116000	0
198	20250204	164000	3552482100	116000	116000	116000	116000	0
199	20250204	163900	3552482100	116000	116000	116000	116000	0
200	20250204	163800	3552482100	116000	116000	116000	116000	0
201	20250204	163700	3552482100	116000	116000	116000	116000	0
202	20250204	163600	3552482100	116000	116000	116000	116000	0
203	20250204	163500	3552482100	116000	116000	116000	116000	0
204	20250204	163400	3552482100	116000	116000	116000	116000	0
205	20250204	163300	3552482100	116000	116000	116000	116000	0
206	20250204	163200	3552482100	116000	116000	116000	116000	0
207	20250204	163100	3552482100	116000	116000	116000	116000	0
208	20250204	163000	3552482100	116000	116000	116000	116000	0
209	20250204	162900	3552482100	116000	116000	116000	116000	0
210	20250204	162800	3552482100	116000	116000	116000	116000	0
211	20250204	162700	3552482100	116000	116000	116000	116000	0
212	20250204	162600	3552482100	116000	116000	116000	116000	571
213	20250204	162500	3552482100	116000	116000	116000	116000	0
214	20250204	162400	3552482100	116000	116000	116000	116000	0
215	20250204	162300	3552482100	116000	116000	116000	116000	0
216	20250204	162200	3552482100	116000	116000	116000	116000	0
217	20250204	162100	3552482100	116000	116000	116000	116000	0
218	20250204	162000	3552482100	116000	116000	116000	116000	0
219	20250204	161900	3552482100	116000	116000	116000	116000	0
220	20250204	161800	3552482100	116000	116000	116000	116000	0
221	20250204	161700	3552482100	116000	116000	116000	116000	0
222	20250204	161600	3552482100	116000	116000	116000	116000	0
223	20250204	161500	3552482100	116000	116000	116000	116000	0
224	20250204	161400	3552482100	116000	116000	116000	116000	0
225	20250204	161300	3552482100	116000	116000	116000	116000	0
226	20250204	161200	3552482100	116000	116000	116000	116000	0
227	20250204	161100	3552482100	116000	116000	116000	116000	0
228	20250204	161000	3552482100	116000	116000	116000	116000	0
229	20250204	160900	3552482100	116000	116000	116000	116000	0
230	20250204	160800	3552482100	116000	116000	116000	116000	0
231	20250204	160700	3552482100	116000	116000	116000	116000	0
232	20250204	160600	3552482100	116000	116000	116000	116000	0
233	20250204	160500	3552482100	116000	116000	116000	116000	0
234	20250204	160400	3552482100	116000	116000	116000	116000	0
235	20250204	160300	3552482100	116000	116000	116000	116000	0
236	20250204	160200	3552482100	116000	116000	116000	116000	0
237	20250204	160100	3552482100	116000	116000	116000	116000	0
238	20250204	160000	3552482100	116000	116000	116000	116000	0
239	20250204	155900	3552482100	116000	116000	116000	116000	0
240	20250204	155800	3552482100	116000	116000	116000	116000	0
241	20250204	155700	3552482100	116000	116000	116000	116000	0
242	20250204	155600	3552482100	116000	116000	116000	116000	571
243	20250204	155500	3552482100	116000	116000	116000	116000	0
244	20250204	155400	3552482100	116000	116000	116000	116000	0
245	20250204	155300	3552482100	116000	116000	116000	116000	0
246	20250204	155200	3552482100	116000	116000	116000	116000	0
247	20250204	155100	3552482100	116000	116000	116000	116000	0
248	20250204	155000	3552482100	116000	116000	116000	116000	0
249	20250204	154900	3552482100	116000	116000	116000	116000	0
250	20250204	154800	3552482100	116000	116000	116000	116000	0
251	20250204	154700	3552482100	116000	116000	116000	116000	0
252	20250204	154600	3552482100	116000	116000	116000	116000	0
253	20250204	154500	3552482100	116000	116000	116000	116000	0
254	20250204	154400	3552482100	116000	116000	116000	116000	0
255	20250204	154300	3552482100	116000	116000	116000	116000	0
256	20250204	154200	3552482100	116000	116000	116000	116000	0
257	20250204	154100	3552482100	116000	116000	116000	116000	0
258	20250204	154000	3552482100	116000	116000	116000	116000	0
259	20250204	153900	3552482100	116000	116000	116000	116000	0
260	20250204	153800	3552482100	116000	116000	116000	116000	0
261	20250204	153700	3552482100	116000	116000	116000	116000	0
262	20250204	153600	3552482100	116000	116000	116000	116000	0
263	20250204	153500	3552482100	116000	116000	116000	116000	0
264	20250204	153400	3552482100	116000	116000	116000	116000	0
265	20250204	153300	3552482100	116000	116000	116000	116000	0
266	20250204	153200	3552482100	116000	116000	116000	116000	0
267	20250204	153100	3552482100	116000	116000	116000	116000	0
268	20250204	153000	3552482100	116000	116000	116000	116000	571
269	20250204	152900	3486246100	115400	115400	115400	115400	0
270	20250204	152800	3486246100	115400	115400	115400	115400	0
271	20250204	152700	3486246100	115400	115400	115400	115400	0
272	20250204	152600	3486246100	115400	115400	115400	115400	0
273	20250204	152500	3486246100	115400	115400	115400	115400	0
274	20250204	152400	3486246100	115400	115400	115400	115400	0
275	20250204	152300	3486246100	115400	115400	115400	115400	0
276	20250204	152200	3486246100	115400	115400	115400	115400	0
277	20250204	152100	3486246100	115400	115400	115400	115400	0
278	20250204	152000	3486246100	115400	115400	115400	115400	0
279	20250204	151900	3486246100	115400	115500	115500	115300	86
280	20250204	151800	3476318900	115400	115500	115500	115400	29
281	20250204	151700	3472972000	115400	115400	115400	115400	45
282	20250204	151600	3467779000	115400	115300	115500	115300	28
283	20250204	151500	3464548900	115400	115400	115400	115400	289
284	20250204	151400	3431198300	115400	115400	115400	115400	58
285	20250204	151300	3424505100	115400	115400	115400	115400	22
286	20250204	151200	3421966300	115400	115300	115400	115300	245
287	20250204	151100	3393697200	115300	115300	115300	115300	146
288	20250204	151000	3376863400	115400	115400	115400	115400	186
289	20250204	150900	3355399000	115400	115500	115500	115400	190
290	20250204	150800	3333467100	115400	115500	115500	115400	107
291	20250204	150700	3321114200	115700	115700	115700	115700	1
292	20250204	150600	3320998500	115700	115500	115700	115500	47
293	20250204	150500	3315568200	115500	115500	115500	115500	3
294	20250204	150400	3315221700	115400	115600	115600	115400	22
295	20250204	150300	3312681100	115500	115500	115500	115500	30
296	20250204	150200	3309216100	115700	115700	115700	115700	4
297	20250204	150100	3308753300	115400	115400	115500	115400	74
298	20250204	150000	3300210700	115500	115700	115700	115500	31
299	20250204	145900	3296630000	115500	115500	115500	115500	0
300	20250204	145800	3296630000	115500	115700	115700	115500	51
301	20250204	145700	3290733200	115700	115900	115900	115700	297
302	20250204	145600	3256333600	115900	115900	116000	115900	75
303	20250204	145500	3247640400	116000	115900	116000	115900	19
304	20250204	145400	3245437300	115900	115900	115900	115900	0
305	20250204	145300	3245437300	115900	115900	115900	115900	47
306	20250204	145200	3239990000	116000	116000	116000	116000	24
307	20250204	145100	3237206000	116100	116000	116100	116000	9
308	20250204	145000	3236161900	116100	116100	116100	116100	43
309	20250204	144900	3231169600	115900	115900	115900	115900	0
310	20250204	144800	3231169600	115900	116100	116100	115900	52
311	20250204	144700	3225137800	115800	115800	115800	115800	5
312	20250204	144600	3224558800	115800	115800	115800	115800	0
313	20250204	144500	3224558800	115800	115800	115800	115800	30
314	20250204	144400	3221084800	115800	115800	115800	115800	0
315	20250204	144300	3221084800	115800	116100	116100	115800	37
316	20250204	144200	3216794100	116100	115800	116100	115800	58
317	20250204	144100	3210073400	115700	115700	115700	115700	1
318	20250204	144000	3209957700	115800	115800	115800	115800	12
319	20250204	143900	3208568100	115900	115900	115900	115900	1
320	20250204	143800	3208452200	115900	115900	115900	115900	0
321	20250204	143700	3208452200	115900	115800	115900	115800	108
322	20250204	143600	3195940000	115800	115700	115800	115700	7
323	20250204	143500	3195130000	115800	115800	115800	115700	16
324	20250204	143400	3193277900	115800	115800	115800	115800	38
325	20250204	143300	3188877500	115900	115900	116000	115900	43
326	20250204	143200	3183892700	116000	116000	116000	116000	5
327	20250204	143100	3183312700	116000	116000	116000	116000	0
328	20250204	143000	3183312700	116000	116100	116100	116000	52
329	20250204	142900	3177280600	116100	115700	116100	115700	159
330	20250204	142800	3158852400	115700	115600	115700	115600	21
331	20250204	142700	3156424700	115700	115600	115700	115600	31
332	20250204	142600	3152841000	115600	115600	115700	115600	49
333	20250204	142500	3147176500	115600	115600	115600	115600	7
334	20250204	142400	3146367300	115600	115300	115700	115300	312
335	20250204	142300	3110361200	115400	115400	115400	115400	1
336	20250204	142200	3110245800	115400	115200	115400	115200	32
337	20250204	142100	3106558500	115400	115100	115500	115100	54
338	20250204	142000	3100328200	115100	115200	115300	115100	80
339	20250204	141900	3091111600	115200	115200	115200	115100	210
340	20250204	141800	3066924700	115200	115400	115400	115200	180
341	20250204	141700	3046179200	115500	115300	115500	115300	32
342	20250204	141600	3042489200	115500	115300	115500	115300	136
343	20250204	141500	3026807200	115200	115600	115700	115200	846
344	20250204	141400	2929156800	115600	115900	115900	115600	273
345	20250204	141300	2897574900	115800	115800	115800	115800	0
346	20250204	141200	2897574900	115800	115800	115800	115800	31
347	20250204	141100	2893985100	116000	115900	116000	115800	97
348	20250204	141000	2882744900	116000	116000	116300	116000	13
349	20250204	140900	2881236400	116000	116000	116000	116000	58
350	20250204	140800	2874508400	116000	115800	116000	115800	290
351	20250204	140700	2840914900	115900	115900	115900	115900	22
352	20250204	140600	2838365100	115900	116100	116100	115900	81
353	20250204	140500	2828968900	116100	116300	116300	116100	141
354	20250204	140400	2812584200	116400	116200	116500	116200	200
355	20250204	140300	2789303000	116300	116100	116300	116100	21
356	20250204	140200	2786864500	116100	116100	116100	116100	11
357	20250204	140100	2785587400	116100	116300	116300	116100	17
358	20250204	140000	2783612500	116300	116300	116300	116300	11
359	20250204	135900	2782333200	116500	116400	116500	116400	103
360	20250204	135800	2770340500	116400	116400	116400	116400	12
361	20250204	135700	2768943700	116400	116400	116400	116400	2
362	20250204	135600	2768710900	116100	116400	116400	116100	35
363	20250204	135500	2764645900	116400	116500	116600	116400	134
364	20250204	135400	2749032400	116500	116300	116500	116300	120
365	20250204	135300	2735075200	116000	116300	116300	116000	101
366	20250204	135200	2723345800	116100	116100	116100	116100	31
367	20250204	135100	2719746700	116100	116100	116100	116100	7
368	20250204	135000	2718934000	116300	116400	116400	116300	20
369	20250204	134900	2716607900	116400	116300	116400	116300	13
370	20250204	134800	2715095900	116300	116500	116500	116300	31
371	20250204	134700	2711486500	116400	116000	116400	116000	50
372	20250204	134600	2705670700	115600	116200	116200	115600	459
373	20250204	134500	2652456300	116400	116300	116400	116300	58
374	20250204	134400	2645709400	116300	116300	116300	116300	14
375	20250204	134300	2644081200	116300	116300	116300	116300	9
376	20250204	134200	2643034500	116500	116300	116500	116300	17
377	20250204	134100	2641056200	116500	116500	116500	116500	14
378	20250204	134000	2639425200	116600	116300	116600	116300	116
379	20250204	133900	2625934100	116600	116600	116600	116600	8
380	20250204	133800	2625001300	116600	116300	116700	116200	92
381	20250204	133700	2614300200	116400	116300	116400	116300	70
382	20250204	133600	2606156000	116300	116300	116300	116300	2
383	20250204	133500	2605923400	116300	116300	116300	116300	20
384	20250204	133400	2603597400	116400	116500	116500	116400	19
385	20250204	133300	2601385700	116500	116500	116500	116500	37
386	20250204	133200	2597075200	116700	116700	116700	116700	11
387	20250204	133100	2595791500	116700	116700	116700	116500	26
388	20250204	133000	2592759100	116700	116800	116800	116700	12
389	20250204	132900	2591358600	116700	116700	116700	116700	11
390	20250204	132800	2590074900	116700	116600	117000	116600	192
391	20250204	132700	2567659200	116600	116600	116600	116600	0
392	20250204	132600	2567659200	116600	116600	116600	116600	0
393	20250204	132500	2567659200	116600	116500	116600	116500	35
394	20250204	132400	2563581200	116400	116200	116400	116200	223
395	20250204	132300	2537635600	116400	116300	116400	116300	14
396	20250204	132200	2536007200	116300	116300	116300	116200	90
397	20250204	132100	2525543100	116400	116400	116500	116400	23
398	20250204	132000	2522865800	116400	116300	116400	116300	25
399	20250204	131900	2519956200	116300	116200	116300	116200	86
400	20250204	131800	2509962400	116300	116300	116300	116300	14
401	20250204	131700	2508334200	116400	116500	116500	116400	154
402	20250204	131600	2490407200	116500	116600	116600	116500	79
403	20250204	131500	2481198300	116700	116700	116700	116700	63
404	20250204	131400	2473846200	116700	116800	116800	116700	9
405	20250204	131300	2472795800	116800	116800	116900	116800	71
406	20250204	131200	2464502500	116900	116900	116900	116900	14
407	20250204	131100	2462865900	117000	117000	117000	117000	6
408	20250204	131000	2462163900	117000	117000	117000	117000	1
409	20250204	130900	2462046900	117000	117000	117000	117000	65
410	20250204	130800	2454441900	117100	117100	117100	117100	10
411	20250204	130700	2453270900	117100	117100	117100	117100	0
412	20250204	130600	2453270900	117100	117100	117100	117100	1
413	20250204	130500	2453153800	117100	117100	117100	117100	1
414	20250204	130400	2453036700	117100	117100	117100	117100	10
415	20250204	130300	2451865700	117100	117100	117100	117100	16
416	20250204	130200	2449992100	117100	117000	117100	116900	42
417	20250204	130100	2445080000	117200	117100	117200	116900	87
418	20250204	130000	2434905200	117100	117100	117100	116900	18
419	20250204	125900	2432798400	117200	117100	117200	117100	51
420	20250204	125800	2426825600	117100	117000	117200	117000	13
421	20250204	125700	2425303300	117100	117000	117200	117000	25
422	20250204	125600	2422376100	117200	117100	117200	117100	72
423	20250204	125500	2413942400	117100	117200	117200	116900	60
424	20250204	125400	2406920200	117000	117200	117200	117000	5
425	20250204	125300	2406335000	117200	116800	117300	116800	145
426	20250204	125200	2389379200	116800	116900	116900	116800	13
427	20250204	125100	2387860200	116800	116800	116800	116800	30
428	20250204	125000	2384356200	116900	116800	116900	116800	9
429	20250204	124900	2383304900	116900	116800	117100	116800	184
430	20250204	124800	2361800800	116900	117000	117000	116900	18
431	20250204	124700	2359696500	117000	117000	117000	117000	0
432	20250204	124600	2359696500	117000	117100	117100	117000	31
433	20250204	124500	2356069400	117100	117100	117100	117100	4
434	20250204	124400	2355601000	117200	117200	117200	117200	5
435	20250204	124300	2355015000	117200	117100	117200	117100	96
436	20250204	124200	2343770900	117300	117300	117300	117300	0
437	20250204	124100	2343770900	117300	117300	117300	117300	1
438	20250204	124000	2343653600	117300	117400	117400	117300	11
439	20250204	123900	2342362500	117600	117600	117600	117600	1
440	20250204	123800	2342244900	117300	117200	117300	117200	36
441	20250204	123700	2338025000	117700	117500	117700	117500	87
442	20250204	123600	2327794800	117600	117600	117600	117600	33
443	20250204	123500	2323914000	117600	117800	117800	117100	172
444	20250204	123400	2303686200	117800	117700	117800	117700	34
445	20250204	123300	2299683100	117800	117800	117900	117800	73
446	20250204	123200	2291082600	117800	118000	118000	117800	3
447	20250204	123100	2290729000	117900	117900	117900	117800	11
448	20250204	123000	2289433000	117900	117800	118100	117800	468
449	20250204	122900	2234235000	117700	117700	117800	117700	211
450	20250204	122800	2209400200	117700	117500	117700	117400	272
451	20250204	122700	2177426800	117500	117500	117600	117500	76
452	20250204	122600	2168496700	117600	117500	117600	117500	234
453	20250204	122500	2141001600	117400	117400	117400	117300	214
454	20250204	122400	2115887600	117300	117100	117300	117100	697
455	20250204	122300	2034211700	117100	117100	117100	117100	0
456	20250204	122200	2034211700	117100	117100	117100	117100	0
457	20250204	122100	2034211700	117100	117100	117100	117100	80
458	20250204	122000	2024843700	117100	117000	117100	117000	85
459	20250204	121900	2014890700	117100	117100	117100	117100	11
460	20250204	121800	2013602600	117100	117000	117100	117000	155
461	20250204	121700	1995459500	117000	117000	117100	117000	186
462	20250204	121600	1973692300	117000	117000	117000	117000	1
463	20250204	121500	1973575300	116900	116900	116900	116900	1
464	20250204	121400	1973458400	117000	116900	117000	116900	10
465	20250204	121300	1972289200	117000	117000	117000	117000	11
466	20250204	121200	1971002200	117000	117000	117000	117000	45
467	20250204	121100	1965737200	117100	116900	117100	116900	98
468	20250204	121000	1954271900	117000	117000	117000	117000	0
469	20250204	120900	1954271900	117000	117000	117000	117000	1
470	20250204	120800	1954154900	116900	116900	116900	116900	48
471	20250204	120700	1948543700	117100	116900	117100	116900	125
472	20250204	120600	1933924900	116900	116900	116900	116900	21
473	20250204	120500	1931470000	116900	117000	117000	116900	5
474	20250204	120400	1930885200	117000	116500	117000	116500	847
475	20250204	120300	1831919500	116500	116100	116500	116100	351
476	20250204	120200	1791064100	116100	116100	116100	116100	0
477	20250204	120100	1791064100	116100	116100	116100	116100	31
478	20250204	120000	1787465000	116000	116200	116200	116000	166
479	20250204	115900	1768202400	116200	116100	116200	116100	43
480	20250204	115800	1763209600	116200	116200	116200	116100	60
481	20250204	115700	1756238700	116100	116100	116100	116100	10
482	20250204	115600	1755077700	116200	116100	116200	116100	89
483	20250204	115500	1744739700	116100	116100	116200	116100	28
484	20250204	115400	1741486800	116100	116100	116200	116100	31
485	20250204	115300	1737885600	116100	116200	116300	116100	93
486	20250204	115200	1727084100	116200	116200	116200	116200	54
487	20250204	115100	1720809300	116300	116200	116300	116200	41
488	20250204	115000	1716041300	116200	116200	116200	116200	21
489	20250204	114900	1713601100	116200	116300	116400	116200	37
490	20250204	114800	1709298600	116400	116200	116400	116200	73
491	20250204	114700	1700808500	116300	116300	116300	116200	49
492	20250204	114600	1695111900	116200	116200	116200	116200	38
493	20250204	114500	1690696300	116400	116300	116400	116200	72
494	20250204	114400	1682321400	116300	116400	116400	116300	13
495	20250204	114300	1680808800	116400	116400	116400	116400	64
496	20250204	114200	1673359200	116400	116500	116500	116400	43
497	20250204	114100	1668352800	116400	116400	116400	116400	79
498	20250204	114000	1659157200	116600	116400	116600	116400	93
499	20250204	113900	1648326400	116400	116400	116600	116300	121
500	20250204	113800	1634235100	116300	116300	116300	116300	4
501	20250204	113700	1633769900	116400	116500	116500	116300	138
502	20250204	113600	1617698500	116400	116300	116400	116200	103
503	20250204	113500	1605712800	116200	116200	116200	116200	36
504	20250204	113400	1601529600	116200	116300	116300	116200	34
505	20250204	113300	1597576000	116200	116300	116400	116200	71
506	20250204	113200	1589317200	116300	116400	116400	116300	44
507	20250204	113100	1584198400	116400	116200	116400	116200	35
508	20250204	113000	1580129800	116400	116100	116400	116100	61
509	20250204	112900	1573032400	116300	116200	116300	116200	109
510	20250204	112800	1560363500	116100	116200	116200	116000	41
511	20250204	112700	1555604000	116000	116200	116200	116000	44
512	20250204	112600	1550498400	116200	116100	116200	116100	57
513	20250204	112500	1543879500	116100	116100	116200	116100	106
514	20250204	112400	1531572000	116200	116200	116200	116000	17
515	20250204	112300	1529597200	116000	116200	116200	116000	32
516	20250204	112200	1525879400	116200	116100	116200	116100	43
517	20250204	112100	1520886400	116100	116100	116400	116000	68
518	20250204	112000	1512986300	116000	116100	116100	116000	100
519	20250204	111900	1501378500	116100	116200	116200	116100	9
520	20250204	111800	1500333400	116200	116100	116200	116100	63
521	20250204	111700	1493017300	116200	116200	116200	116100	56
522	20250204	111600	1486510600	116100	116200	116200	116100	48
523	20250204	111500	1480936200	116200	116200	116200	116200	14
524	20250204	111400	1479309400	116400	116400	116400	116400	9
525	20250204	111300	1478261800	116400	116500	116500	116400	27
526	20250204	111200	1475117800	116500	116200	116500	116100	274
527	20250204	111100	1443247800	116200	116200	116200	116200	4
528	20250204	111000	1442783000	116200	116300	116300	116100	57
529	20250204	110900	1436160700	116300	116200	116300	116200	79
530	20250204	110800	1426980700	116200	116300	116300	116200	9
531	20250204	110700	1425934400	116300	116400	116400	116200	54
532	20250204	110600	1419654600	116200	116300	116300	116200	17
533	20250204	110500	1417678300	116300	116400	116500	116300	97
534	20250204	110400	1406388600	116400	116500	116500	116400	166
535	20250204	110300	1387058900	116300	116400	116600	116300	110
536	20250204	110200	1374255500	116500	116500	116500	116500	47
537	20250204	110100	1368780000	116300	116600	116600	116300	144
538	20250204	110000	1352002700	116500	116500	116500	116400	48
539	20250204	105900	1346413300	116500	116600	116600	116400	32
540	20250204	105800	1342688200	116400	116500	116600	116400	43
541	20250204	105700	1337679000	116400	116700	116700	116400	18
542	20250204	105600	1335583500	116600	116300	116600	116300	216
543	20250204	105500	1310420400	116600	116500	116600	116300	42
544	20250204	105400	1305530200	116400	116600	116600	116300	31
545	20250204	105300	1301920700	116500	116500	116600	116200	77
546	20250204	105200	1292951300	116400	116600	116600	116400	9
547	20250204	105100	1291903100	116500	116200	116500	116200	31
548	20250204	105000	1288296400	116500	116200	116500	116200	54
549	20250204	104900	1282010800	116400	116300	116400	116100	74
550	20250204	104800	1273405300	116300	116300	116300	116300	9
551	20250204	104700	1272358600	116400	116300	116400	116300	56
552	20250204	104600	1265843700	116300	116300	116300	116300	3
553	20250204	104500	1265494800	116300	116300	116500	116300	76
554	20250204	104400	1256651000	116300	116300	116500	116300	28
555	20250204	104300	1253394400	116300	116500	116500	116300	561
556	20250204	104200	1188040600	116500	116200	116500	116100	170
557	20250204	104100	1168262900	116300	116200	116300	116200	77
558	20250204	104000	1159314400	116300	116100	116300	116100	51
559	20250204	103900	1153391000	116200	116300	116300	116200	43
560	20250204	103800	1148390600	116200	116200	116300	116200	55
561	20250204	103700	1141999300	116200	116300	116300	116200	6
562	20250204	103600	1141302000	116200	116300	116300	116200	37
563	20250204	103500	1136999400	116400	116100	116400	116100	85
564	20250204	103400	1127116600	116200	116200	116300	116100	87
565	20250204	103300	1117009800	116200	116200	116200	116200	17
566	20250204	103200	1115034400	116200	116100	116200	116000	71
567	20250204	103100	1106790700	116000	116000	116100	116000	11
568	20250204	103000	1105514200	116000	116100	116100	116000	65
569	20250204	102900	1097972200	116100	116000	116100	116000	52
570	20250204	102800	1091935800	116000	116100	116100	116000	38
571	20250204	102700	1087524500	116000	116100	116200	116000	30
572	20250204	102600	1084042200	116000	116200	116200	116000	16
573	20250204	102500	1082185600	116200	115800	116200	115800	46
574	20250204	102400	1076849100	115800	116000	116100	115800	31
575	20250204	102300	1073253200	115800	115800	116000	115800	72
576	20250204	102200	1064913300	115900	116000	116000	115900	24
577	20250204	102100	1062129900	115900	116000	116000	115800	81
578	20250204	102000	1052739700	116000	115900	116000	115700	36
579	20250204	101900	1048569900	115900	115900	115900	115900	21
580	20250204	101800	1046136000	115800	116100	116100	115800	21
581	20250204	101700	1043700000	116300	116100	116300	116100	31
582	20250204	101600	1040097400	116100	115700	116100	115700	295
583	20250204	101500	1005924600	115700	115500	115700	115500	91
584	20250204	101400	995403100	115500	115600	115600	115500	163
585	20250204	101300	976576000	115600	115600	115700	115600	67
586	20250204	101200	968830700	115600	115700	115700	115600	21
587	20250204	101100	966401500	115600	115700	115700	115600	52
588	20250204	101000	960389300	115700	115700	115700	115700	75
589	20250204	100900	951711800	115700	115800	115800	115700	73
590	20250204	100800	943258800	115800	115900	115900	115800	47
591	20250204	100700	937814500	115900	115800	115900	115800	9
592	20250204	100600	936771900	115800	115900	116000	115800	128
593	20250204	100500	921926000	115800	115900	115900	115800	90
594	20250204	100400	911498300	115800	115800	115800	115800	15
595	20250204	100300	909761300	115800	115800	115800	115800	48
596	20250204	100200	904202900	115800	115800	115800	115700	81
597	20250204	100100	894824300	115900	115900	116000	115900	22
598	20250204	100000	892274400	115800	115800	115900	115800	72
599	20250204	095900	883934700	115800	115800	115800	115800	46
600	20250204	095800	878607900	115800	115800	115900	115800	37
601	20250204	095700	874321800	115800	115900	115900	115800	50
602	20250204	095600	868527500	115800	115800	115800	115800	29
603	20250204	095500	865169300	115800	115800	115800	115800	12
604	20250204	095400	863779700	115900	116100	116100	115900	33
605	20250204	095300	859954500	116100	115800	116200	115800	337
606	20250204	095200	820850600	115700	115700	115800	115700	40
607	20250204	095100	816220100	115700	115800	115800	115700	26
608	20250204	095000	813209700	115900	116000	116000	115800	39
609	20250204	094900	808689100	115700	115900	115900	115700	201
610	20250204	094800	785406900	115900	115800	115900	115800	88
611	20250204	094700	775210700	115800	116000	116000	115800	19
612	20250204	094600	773008200	116000	115900	116000	115900	173
613	20250204	094500	752950200	116000	116200	116200	115900	13
614	20250204	094400	751442800	116100	115800	116100	115800	126
615	20250204	094300	736826600	115800	115800	115900	115800	37
616	20250204	094200	732541900	115900	115900	115900	115900	33
617	20250204	094100	728717200	115900	115600	115900	115600	169
618	20250204	094000	709152800	115600	115700	115700	115500	85
619	20250204	093900	699326700	115700	115700	115700	115700	35
620	20250204	093800	695277200	115700	116000	116000	115700	22
621	20250204	093700	692726600	116100	115700	116100	115700	104
622	20250204	093600	680672900	115700	115700	115700	115700	55
623	20250204	093500	674309400	116000	115300	116000	115300	195
624	20250204	093400	651760200	115200	115500	115500	115200	107
625	20250204	093300	639406600	115500	115500	115600	115500	60
626	20250204	093200	632475400	115500	115600	115600	115500	109
627	20250204	093100	619877100	115600	115500	115600	115500	29
628	20250204	093000	616525200	115500	115500	115600	115500	31
629	20250204	092900	612944600	115500	115800	115800	115500	100
630	20250204	092800	601378700	115800	115700	116000	115600	228
631	20250204	092700	574981000	115800	115800	116000	115800	70
632	20250204	092600	566868600	115800	115800	115800	115700	54
633	20250204	092500	560616600	115600	115600	115900	115600	14
634	20250204	092400	558997000	115600	116000	116000	115600	136
635	20250204	092300	543238000	116100	116000	116100	116000	36
636	20250204	092200	539058900	116000	116000	116100	116000	33
637	20250204	092100	535228700	116200	116400	116400	116100	187
638	20250204	092000	513491600	116500	116200	116500	116200	82
639	20250204	091900	503952400	116200	115800	116300	115800	375
640	20250204	091800	460456100	115800	115800	115800	115500	140
641	20250204	091700	444266800	115500	115700	115800	115500	19
642	20250204	091600	442069400	115700	115500	115700	115500	79
643	20250204	091500	432933200	115500	115300	115500	114800	219
644	20250204	091400	407702800	115300	115400	115400	115300	48
645	20250204	091300	402168000	115400	115400	115400	115400	9
646	20250204	091200	401129400	115400	115500	115500	115400	23
647	20250204	091100	398473600	115500	115500	115500	115500	36
648	20250204	091000	394315600	115600	115400	115600	115400	40
649	20250204	090900	389692600	115600	115300	115600	115300	33
650	20250204	090800	385878600	115300	115100	115300	115100	41
651	20250204	090700	381154200	115100	115500	115700	115000	149
652	20250204	090600	363962300	115400	115600	115600	115300	91
653	20250204	090500	353465800	115600	115900	116000	115400	137
654	20250204	090400	337609800	115900	115600	115900	115300	148
655	20250204	090300	320504900	115600	116100	116100	115600	151
656	20250204	090200	303044300	115500	116200	116500	115500	462
657	20250204	090100	249391900	116000	116300	117400	115900	812
658	20250204	090000	154472200	116100	115200	116500	115200	1332