KissMeData/001040/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	183300	4236216300	95100	95100	95100	95100	2780
3	20250207	183200	4236216300	95100	95100	95100	95100	0
4	20250207	183100	4236216300	95100	95100	95100	95100	0
5	20250207	183000	4236216300	95100	95100	95100	95100	0
6	20250207	182900	4236216300	95100	95100	95100	95100	0
7	20250207	182800	4236216300	95100	95100	95100	95100	0
8	20250207	182700	4236216300	95100	95100	95100	95100	0
9	20250207	182600	4236216300	95100	95100	95100	95100	0
10	20250207	182500	4236216300	95100	95100	95100	95100	0
11	20250207	182400	4236216300	95100	95100	95100	95100	0
12	20250207	182300	4236216300	95100	95100	95100	95100	0
13	20250207	182200	4236216300	95100	95100	95100	95100	0
14	20250207	182100	4236216300	95100	95100	95100	95100	0
15	20250207	182000	4236216300	95100	95100	95100	95100	0
16	20250207	181900	4236216300	95100	95100	95100	95100	0
17	20250207	181800	4236216300	95100	95100	95100	95100	0
18	20250207	181700	4236216300	95100	95100	95100	95100	0
19	20250207	181600	4236216300	95100	95100	95100	95100	0
20	20250207	181500	4236216300	95100	95100	95100	95100	0
21	20250207	181400	4236216300	95100	95100	95100	95100	0
22	20250207	181300	4236216300	95100	95100	95100	95100	0
23	20250207	181200	4236216300	95100	95100	95100	95100	0
24	20250207	181100	4236216300	95100	95100	95100	95100	0
25	20250207	181000	4236216300	95100	95100	95100	95100	0
26	20250207	180900	4236216300	95100	95100	95100	95100	0
27	20250207	180800	4236216300	95100	95100	95100	95100	0
28	20250207	180700	4236216300	95100	95100	95100	95100	0
29	20250207	180600	4236216300	95100	95100	95100	95100	0
30	20250207	180500	4236216300	95100	95100	95100	95100	0
31	20250207	180400	4236216300	95100	95100	95100	95100	0
32	20250207	180300	4236216300	95100	95100	95100	95100	2780
33	20250207	180200	4236216300	95100	95100	95100	95100	0
34	20250207	180100	4236216300	95100	95100	95100	95100	0
35	20250207	180000	4236216300	95100	95100	95100	95100	0
36	20250207	175900	4236216300	95100	95100	95100	95100	0
37	20250207	175800	4236216300	95100	95100	95100	95100	0
38	20250207	175700	4236216300	95100	95100	95100	95100	0
39	20250207	175600	4236216300	95100	95100	95100	95100	0
40	20250207	175500	4236216300	95100	95100	95100	95100	0
41	20250207	175400	4236216300	95100	95100	95100	95100	0
42	20250207	175300	4236216300	95100	95100	95100	95100	0
43	20250207	175200	4236216300	95100	95100	95100	95100	0
44	20250207	175100	4236216300	95100	95100	95100	95100	0
45	20250207	175000	4236216300	95100	95100	95100	95100	0
46	20250207	174900	4236216300	95100	95100	95100	95100	0
47	20250207	174800	4236216300	95100	95100	95100	95100	0
48	20250207	174700	4236216300	95100	95100	95100	95100	0
49	20250207	174600	4236216300	95100	95100	95100	95100	0
50	20250207	174500	4236216300	95100	95100	95100	95100	0
51	20250207	174400	4236216300	95100	95100	95100	95100	0
52	20250207	174300	4236216300	95100	95100	95100	95100	0
53	20250207	174200	4236216300	95100	95100	95100	95100	0
54	20250207	174100	4236216300	95100	95100	95100	95100	0
55	20250207	174000	4236216300	95100	95100	95100	95100	0
56	20250207	173900	4236216300	95100	95100	95100	95100	0
57	20250207	173800	4236216300	95100	95100	95100	95100	0
58	20250207	173700	4236216300	95100	95100	95100	95100	0
59	20250207	173600	4236216300	95100	95100	95100	95100	0
60	20250207	173500	4236216300	95100	95100	95100	95100	0
61	20250207	173400	4236216300	95100	95100	95100	95100	0
62	20250207	173300	4236216300	95100	95100	95100	95100	2780
63	20250207	173200	4236216300	95100	95100	95100	95100	0
64	20250207	173100	4236216300	95100	95100	95100	95100	0
65	20250207	173000	4236216300	95100	95100	95100	95100	0
66	20250207	172900	4236216300	95100	95100	95100	95100	0
67	20250207	172800	4236216300	95100	95100	95100	95100	0
68	20250207	172700	4236216300	95100	95100	95100	95100	0
69	20250207	172600	4236216300	95100	95100	95100	95100	0
70	20250207	172500	4236216300	95100	95100	95100	95100	0
71	20250207	172400	4236216300	95100	95100	95100	95100	0
72	20250207	172300	4236216300	95100	95100	95100	95100	0
73	20250207	172200	4236216300	95100	95100	95100	95100	0
74	20250207	172100	4236216300	95100	95100	95100	95100	0
75	20250207	172000	4236216300	95100	95100	95100	95100	0
76	20250207	171900	4236216300	95100	95100	95100	95100	0
77	20250207	171800	4236216300	95100	95100	95100	95100	0
78	20250207	171700	4236216300	95100	95100	95100	95100	0
79	20250207	171600	4236216300	95100	95100	95100	95100	0
80	20250207	171500	4236216300	95100	95100	95100	95100	0
81	20250207	171400	4236216300	95100	95100	95100	95100	0
82	20250207	171300	4236216300	95100	95100	95100	95100	0
83	20250207	171200	4236216300	95100	95100	95100	95100	0
84	20250207	171100	4236216300	95100	95100	95100	95100	0
85	20250207	171000	4236216300	95100	95100	95100	95100	0
86	20250207	170900	4236216300	95100	95100	95100	95100	0
87	20250207	170800	4236216300	95100	95100	95100	95100	0
88	20250207	170700	4236216300	95100	95100	95100	95100	0
89	20250207	170600	4236216300	95100	95100	95100	95100	0
90	20250207	170500	4236216300	95100	95100	95100	95100	0
91	20250207	170400	4236216300	95100	95100	95100	95100	0
92	20250207	170300	4236216300	95100	95100	95100	95100	2780
93	20250207	170200	4236216300	95100	95100	95100	95100	0
94	20250207	170100	4236216300	95100	95100	95100	95100	0
95	20250207	170000	4236216300	95100	95100	95100	95100	0
96	20250207	165900	4236216300	95100	95100	95100	95100	0
97	20250207	165800	4236216300	95100	95100	95100	95100	0
98	20250207	165700	4236216300	95100	95100	95100	95100	0
99	20250207	165600	4236216300	95100	95100	95100	95100	0
100	20250207	165500	4236216300	95100	95100	95100	95100	0
101	20250207	165400	4236216300	95100	95100	95100	95100	0
102	20250207	165300	4236216300	95100	95100	95100	95100	0
103	20250207	165200	4236216300	95100	95100	95100	95100	0
104	20250207	165100	4236216300	95100	95100	95100	95100	0
105	20250207	165000	4236216300	95100	95100	95100	95100	0
106	20250207	164900	4236216300	95100	95100	95100	95100	0
107	20250207	164800	4236216300	95100	95100	95100	95100	0
108	20250207	164700	4236216300	95100	95100	95100	95100	0
109	20250207	164600	4236216300	95100	95100	95100	95100	0
110	20250207	164500	4236216300	95100	95100	95100	95100	0
111	20250207	164400	4236216300	95100	95100	95100	95100	0
112	20250207	164300	4236216300	95100	95100	95100	95100	0
113	20250207	164200	4236216300	95100	95100	95100	95100	0
114	20250207	164100	4236216300	95100	95100	95100	95100	0
115	20250207	164000	4236216300	95100	95100	95100	95100	0
116	20250207	163900	4236216300	95100	95100	95100	95100	0
117	20250207	163800	4236216300	95100	95100	95100	95100	0
118	20250207	163700	4236216300	95100	95100	95100	95100	0
119	20250207	163600	4236216300	95100	95100	95100	95100	0
120	20250207	163500	4236216300	95100	95100	95100	95100	0
121	20250207	163400	4236216300	95100	95100	95100	95100	0
122	20250207	163300	4236216300	95100	95100	95100	95100	2780
123	20250207	163200	4236216300	95100	95100	95100	95100	0
124	20250207	163100	4236216300	95100	95100	95100	95100	0
125	20250207	163000	4236216300	95100	95100	95100	95100	0
126	20250207	162900	4236216300	95100	95100	95100	95100	0
127	20250207	162800	4236216300	95100	95100	95100	95100	0
128	20250207	162700	4236216300	95100	95100	95100	95100	0
129	20250207	162600	4236216300	95100	95100	95100	95100	0
130	20250207	162500	4236216300	95100	95100	95100	95100	0
131	20250207	162400	4236216300	95100	95100	95100	95100	0
132	20250207	162300	4236216300	95100	95100	95100	95100	0
133	20250207	162200	4236216300	95100	95100	95100	95100	0
134	20250207	162100	4236216300	95100	95100	95100	95100	0
135	20250207	162000	4236216300	95100	95100	95100	95100	0
136	20250207	161900	4236216300	95100	95100	95100	95100	0
137	20250207	161800	4236216300	95100	95100	95100	95100	0
138	20250207	161700	4236216300	95100	95100	95100	95100	0
139	20250207	161600	4236216300	95100	95100	95100	95100	0
140	20250207	161500	4236216300	95100	95100	95100	95100	0
141	20250207	161400	4236216300	95100	95100	95100	95100	0
142	20250207	161300	4236216300	95100	95100	95100	95100	0
143	20250207	161200	4236216300	95100	95100	95100	95100	0
144	20250207	161100	4236216300	95100	95100	95100	95100	0
145	20250207	161000	4236216300	95100	95100	95100	95100	0
146	20250207	160900	4236216300	95100	95100	95100	95100	0
147	20250207	160800	4236216300	95100	95100	95100	95100	0
148	20250207	160700	4236216300	95100	95100	95100	95100	0
149	20250207	160600	4236216300	95100	95100	95100	95100	0
150	20250207	160500	4236216300	95100	95100	95100	95100	0
151	20250207	160400	4236216300	95100	95100	95100	95100	0
152	20250207	160300	4236216300	95100	95100	95100	95100	2780
153	20250207	160200	4236216300	95100	95100	95100	95100	0
154	20250207	160100	4236216300	95100	95100	95100	95100	0
155	20250207	160000	4236216300	95100	95100	95100	95100	0
156	20250207	155900	4236216300	95100	95100	95100	95100	0
157	20250207	155800	4236216300	95100	95100	95100	95100	0
158	20250207	155700	4236216300	95100	95100	95100	95100	0
159	20250207	155600	4236216300	95100	95100	95100	95100	0
160	20250207	155500	4236216300	95100	95100	95100	95100	0
161	20250207	155400	4236216300	95100	95100	95100	95100	0
162	20250207	155300	4236216300	95100	95100	95100	95100	0
163	20250207	155200	4236216300	95100	95100	95100	95100	0
164	20250207	155100	4236216300	95100	95100	95100	95100	0
165	20250207	155000	4236216300	95100	95100	95100	95100	0
166	20250207	154900	4236216300	95100	95100	95100	95100	0
167	20250207	154800	4236216300	95100	95100	95100	95100	0
168	20250207	154700	4236216300	95100	95100	95100	95100	0
169	20250207	154600	4236216300	95100	95100	95100	95100	0
170	20250207	154500	4236216300	95100	95100	95100	95100	0
171	20250207	154400	4236216300	95100	95100	95100	95100	0
172	20250207	154300	4236216300	95100	95100	95100	95100	0
173	20250207	154200	4236216300	95100	95100	95100	95100	0
174	20250207	154100	4236216300	95100	95100	95100	95100	0
175	20250207	154000	4236216300	95100	95100	95100	95100	0
176	20250207	153900	4236216300	95100	95100	95100	95100	0
177	20250207	153800	4236216300	95100	95100	95100	95100	0
178	20250207	153700	4236216300	95100	95100	95100	95100	0
179	20250207	153600	4236216300	95100	95100	95100	95100	0
180	20250207	153500	4236216300	95100	95100	95100	95100	0
181	20250207	153400	4236216300	95100	95100	95100	95100	0
182	20250207	153300	4236216300	95100	95100	95100	95100	2780
183	20250207	153200	4236216300	95100	95100	95100	95100	0
184	20250207	153100	4236216300	95100	95100	95100	95100	0
185	20250207	153000	4236216300	95100	95100	95100	95100	2780
186	20250207	152900	3971838300	95400	95400	95400	95400	0
187	20250207	152800	3971838300	95400	95400	95400	95400	0
188	20250207	152700	3971838300	95400	95400	95400	95400	0
189	20250207	152600	3971838300	95400	95400	95400	95400	0
190	20250207	152500	3971838300	95400	95400	95400	95400	0
191	20250207	152400	3971838300	95400	95400	95400	95400	0
192	20250207	152300	3971838300	95400	95400	95400	95400	0
193	20250207	152200	3971838300	95400	95400	95400	95400	0
194	20250207	152100	3971838300	95400	95400	95400	95400	0
195	20250207	152000	3971838300	95400	95400	95400	95400	0
196	20250207	151900	3971838300	95400	95300	95400	95300	43
197	20250207	151800	3967740200	95400	95400	95400	95300	34
198	20250207	151700	3964498600	95300	95300	95400	95200	339
199	20250207	151600	3932196700	95400	95400	95400	95300	115
200	20250207	151500	3921236100	95300	95300	95400	95300	38
201	20250207	151400	3917614300	95400	95300	95400	95300	80
202	20250207	151300	3909983100	95400	95400	95400	95300	9
203	20250207	151200	3909125200	95400	95400	95400	95400	10
204	20250207	151100	3908171200	95400	95400	95400	95400	26
205	20250207	151000	3905690800	95400	95400	95400	95300	41
206	20250207	150900	3901780800	95300	95300	95300	95300	0
207	20250207	150800	3901780800	95300	95300	95300	95300	40
208	20250207	150700	3897968800	95400	95500	95600	95400	476
209	20250207	150600	3852520600	95500	95400	95500	95400	218
210	20250207	150500	3831706400	95500	95400	95500	95400	5
211	20250207	150400	3831229100	95500	95400	95500	95400	26
212	20250207	150300	3828748600	95500	95500	95500	95500	1
213	20250207	150200	3828653100	95500	95500	95500	95400	331
214	20250207	150100	3797042700	95600	95600	95600	95600	5
215	20250207	150000	3796564700	95600	95600	95600	95500	70
216	20250207	145900	3789873600	95500	95600	95600	95500	48
217	20250207	145800	3785286300	95500	95600	95600	95500	93
218	20250207	145700	3776401200	95500	95500	95600	95500	52
219	20250207	145600	3771431600	95600	95500	95600	95500	39
220	20250207	145500	3767704300	95600	95600	95600	95500	52
221	20250207	145400	3762734600	95500	95600	95700	95500	266
222	20250207	145300	3737301900	95700	95600	95700	95600	80
223	20250207	145200	3729649300	95600	95600	95700	95600	52
224	20250207	145100	3724674800	95600	95600	95700	95600	54
225	20250207	145000	3719508600	95700	95700	95700	95600	49
226	20250207	144900	3714820700	95600	95700	95700	95600	343
227	20250207	144800	3682026400	95600	95700	95800	95600	225
228	20250207	144700	3660493600	95800	95700	95800	95600	74
229	20250207	144600	3653410300	95800	95700	95800	95700	56
230	20250207	144500	3648047900	95700	95800	95900	95700	41
231	20250207	144400	3644120200	95800	95800	95900	95700	68
232	20250207	144300	3637605600	95800	95800	95800	95700	56
233	20250207	144200	3632242200	95800	95700	95800	95700	34
234	20250207	144100	3628986400	95800	95800	95800	95700	57
235	20250207	144000	3623527100	95700	95700	95800	95600	45
236	20250207	143900	3619220200	95700	95800	95800	95600	271
237	20250207	143800	3593284300	95800	95800	95900	95700	46
238	20250207	143700	3588877900	95800	95800	95900	95700	38
239	20250207	143600	3585234900	95800	95800	95900	95700	148
240	20250207	143500	3571055200	95900	96100	96100	95800	70
241	20250207	143400	3564338300	96000	95900	96100	95900	53
242	20250207	143300	3559248300	96000	96000	96000	95900	54
243	20250207	143200	3554064800	96000	95900	96100	95800	43
244	20250207	143100	3549939800	95900	96000	96100	95900	66
245	20250207	143000	3543607100	96000	95800	96100	95800	46
246	20250207	142900	3539192300	95900	95900	96100	95800	56
247	20250207	142800	3533818600	95800	95800	95900	95700	143
248	20250207	142700	3520116400	95900	95900	95900	95800	45
249	20250207	142600	3515802300	95900	95900	95900	95800	56
250	20250207	142500	3510434200	95900	95800	95900	95800	56
251	20250207	142400	3505065900	95800	96000	96000	95800	78
252	20250207	142300	3497587500	96000	95900	96100	95800	283
253	20250207	142200	3470439100	95900	96200	96200	95900	732
254	20250207	142100	3400156900	96100	96200	96200	96100	62
255	20250207	142000	3394194800	96100	96200	96200	96100	37
256	20250207	141900	3390636800	96100	96100	96300	96100	64
257	20250207	141800	3384481200	96100	96200	96300	96100	72
258	20250207	141700	3377553400	96300	96200	96300	96200	35
259	20250207	141600	3374183900	96300	96200	96300	96200	64
260	20250207	141500	3368022900	96300	96200	96300	96100	57
261	20250207	141400	3362540500	96200	96200	96200	96100	46
262	20250207	141300	3358116300	96100	96200	96200	96100	106
263	20250207	141200	3347922400	96200	96200	96300	96100	57
264	20250207	141100	3342438700	96200	96200	96300	96100	91
265	20250207	141000	3333681600	96300	96200	96300	96200	58
266	20250207	140900	3328099500	96300	96200	96300	96200	66
267	20250207	140800	3321747200	96200	96300	96300	96200	80
268	20250207	140700	3314046000	96300	96200	96300	96200	49
269	20250207	140600	3309328300	96200	96300	96300	96200	40
270	20250207	140500	3305477700	96200	96300	96300	96200	51
271	20250207	140400	3300567700	96300	96300	96400	96200	49
272	20250207	140300	3295847500	96300	96300	96400	96300	30
273	20250207	140200	3292956900	96300	96400	96500	96200	19
274	20250207	140100	3291126500	96400	96300	96400	96300	60
275	20250207	140000	3285344000	96300	96400	96500	96300	90
276	20250207	135900	3276668900	96300	96300	96400	96300	97
277	20250207	135800	3267323100	96200	96400	96400	96200	52
278	20250207	135700	3262316000	96300	96300	96400	96200	105
279	20250207	135600	3252204500	96300	96400	96500	96200	155
280	20250207	135500	3237273200	96400	96200	96400	96200	53
281	20250207	135400	3232166800	96300	96200	96300	96200	113
282	20250207	135300	3221289400	96200	96300	96300	96200	50
283	20250207	135200	3216475300	96200	96200	96300	96200	71
284	20250207	135100	3209642500	96200	96400	96400	96200	63
285	20250207	135000	3203575600	96300	96400	96400	96300	95
286	20250207	134900	3194419600	96400	96400	96400	96300	38
287	20250207	134800	3190757700	96400	96500	96500	96300	80
288	20250207	134700	3183044100	96400	96500	96500	96400	99
289	20250207	134600	3173492300	96500	96300	96500	96300	59
290	20250207	134500	3167804300	96300	96600	96600	96300	69
291	20250207	134400	3161146000	96600	96600	96700	96400	166
292	20250207	134300	3145102100	96300	96400	96600	96300	533
293	20250207	134200	3093660400	96400	96200	96400	96200	55
294	20250207	134100	3088361600	96200	96300	96500	96100	660
295	20250207	134000	3024740500	96300	96200	96300	96100	154
296	20250207	133900	3009915200	96200	96000	96200	96000	36
297	20250207	133800	3006453400	96100	96300	96300	95900	26
298	20250207	133700	3003953900	96300	96300	96400	95800	448
299	20250207	133600	2960899400	96000	96100	96300	96000	110
300	20250207	133500	2950331000	96200	96100	96200	96100	42
301	20250207	133400	2946291600	96100	96200	96400	96100	200
302	20250207	133300	2927043700	96200	96100	96200	96100	90
303	20250207	133200	2918386700	96100	96200	96200	96000	142
304	20250207	133100	2904738400	96300	96300	96400	96100	317
305	20250207	133000	2874196300	96300	96300	96300	96200	63
306	20250207	132900	2868131700	96200	96200	96300	96100	64
307	20250207	132800	2861973800	96100	96200	96400	96100	135
308	20250207	132700	2848969600	96300	96300	96300	96200	99
309	20250207	132600	2839436900	96200	96300	96300	96000	194
310	20250207	132500	2820785300	96300	96000	96300	95900	946
311	20250207	132400	2729831800	96000	95600	96000	95600	715
312	20250207	132300	2661342200	95600	95700	95700	95600	80
313	20250207	132200	2653687100	95700	95600	95700	95600	64
314	20250207	132100	2647563100	95600	95600	95700	95600	86
315	20250207	132000	2639333900	95600	95700	95700	95600	21
316	20250207	131900	2637324900	95700	95700	95700	95600	57
317	20250207	131800	2631871200	95600	95700	95700	95600	64
318	20250207	131700	2625747000	95700	95600	95700	95600	99
319	20250207	131600	2616274000	95700	95600	95700	95600	30
320	20250207	131500	2613404500	95700	95600	95700	95600	75
321	20250207	131400	2606228800	95600	95700	95700	95600	26
322	20250207	131300	2603741200	95700	95700	95700	95600	82
323	20250207	131200	2595895500	95600	95700	95700	95600	43
324	20250207	131100	2591782700	95700	95700	95800	95600	64
325	20250207	131000	2585658100	95700	95600	95800	95600	33
326	20250207	130900	2582500200	95700	95700	95800	95600	44
327	20250207	130800	2578289000	95800	95700	95800	95600	46
328	20250207	130700	2573885000	95600	95700	95700	95600	32
329	20250207	130600	2570823100	95600	95700	95700	95600	61
330	20250207	130500	2564985900	95700	95700	95800	95600	31
331	20250207	130400	2562019800	95800	95700	95800	95700	49
332	20250207	130300	2557329500	95700	95800	95800	95700	36
333	20250207	130200	2553881800	95800	95800	95800	95800	30
334	20250207	130100	2551007800	95700	95700	95700	95700	68
335	20250207	130000	2544500200	95700	95700	95700	95700	64
336	20250207	125900	2538375400	95700	95700	95700	95700	44
337	20250207	125800	2534164600	95700	95700	95700	95700	17
338	20250207	125700	2532537700	95700	95700	95700	95700	45
339	20250207	125600	2528231200	95700	95700	95700	95600	47
340	20250207	125500	2523734200	95700	95700	95700	95600	31
341	20250207	125400	2520767600	95700	95700	95700	95600	30
342	20250207	125300	2517896800	95700	95700	95700	95600	79
343	20250207	125200	2510337600	95600	95700	95800	95600	203
344	20250207	125100	2490910300	95700	95700	95700	95700	48
345	20250207	125000	2486316700	95700	95700	95700	95700	48
346	20250207	124900	2481723100	95700	95700	95700	95700	44
347	20250207	124800	2477512300	95700	95700	95700	95600	38
348	20250207	124700	2473875900	95700	95700	95700	95700	87
349	20250207	124600	2465550000	95700	95700	95700	95700	108
350	20250207	124500	2455214400	95700	95700	95700	95600	26
351	20250207	124400	2452726300	95700	95700	95700	95700	51
352	20250207	124300	2447845600	95700	95800	95800	95600	156
353	20250207	124200	2432929200	95800	95800	95800	95700	47
354	20250207	124100	2428426700	95800	95700	95800	95700	49
355	20250207	124000	2423735600	95700	95800	95800	95700	47
356	20250207	123900	2419237200	95800	95700	95800	95700	45
357	20250207	123800	2414930100	95700	95800	95800	95700	192
358	20250207	123700	2396542800	95800	95700	95800	95700	72
359	20250207	123600	2389651900	95700	95700	95700	95700	24
360	20250207	123500	2387355100	95700	95800	95800	95600	676
361	20250207	123400	2322715100	95800	95800	95800	95700	34
362	20250207	123300	2319459000	95800	95800	95800	95700	70
363	20250207	123200	2312756000	95800	95800	95800	95800	28
364	20250207	123100	2310073600	95800	95700	95800	95600	61
365	20250207	123000	2304234800	95800	95800	95800	95800	21
366	20250207	122900	2302223000	95700	95800	95800	95700	59
367	20250207	122800	2296573100	95700	95700	95700	95600	915
368	20250207	122700	2209096800	95700	95700	95700	95700	39
369	20250207	122600	2205364500	95700	95700	95800	95600	134
370	20250207	122500	2192540400	95800	95800	95800	95700	104
371	20250207	122400	2182584200	95800	95800	95800	95800	49
372	20250207	122300	2177890000	95800	95800	95800	95700	14
373	20250207	122200	2176549300	95800	95800	95800	95800	52
374	20250207	122100	2171567700	95800	95800	95800	95700	40
375	20250207	122000	2167736700	95800	95800	95800	95800	44
376	20250207	121900	2163521500	95800	95800	95800	95700	43
377	20250207	121800	2159402200	95800	95800	95800	95800	23
378	20250207	121700	2157198800	95800	96000	96000	95700	195
379	20250207	121600	2138505600	96000	95900	96000	95900	46
380	20250207	121500	2134090600	96000	96100	96100	96000	31
381	20250207	121400	2131112400	96100	96000	96100	96000	402
382	20250207	121300	2092519600	96000	95900	96000	95900	32
383	20250207	121200	2089448100	95900	95900	96000	95900	39
384	20250207	121100	2085707300	96000	95900	96000	95900	46
385	20250207	121000	2081291400	96000	96000	96000	95900	57
386	20250207	120900	2075819800	96000	96000	96000	96000	25
387	20250207	120800	2073419800	96000	95900	96000	95900	169
388	20250207	120700	2057212500	95900	95900	95900	95800	38
389	20250207	120600	2053568400	95800	95900	95900	95800	96
390	20250207	120500	2044365600	95900	95900	95900	95900	17
391	20250207	120400	2042735300	95900	95900	95900	95800	28
392	20250207	120300	2040051700	95800	95900	95900	95800	31
393	20250207	120200	2037080900	95800	95800	95800	95800	44
394	20250207	120100	2032865700	95800	95800	95800	95800	26
395	20250207	120000	2030374900	95800	95800	95800	95700	67
396	20250207	115900	2023960600	95900	95800	95900	95700	52
397	20250207	115800	2018978700	95900	95800	95900	95800	58
398	20250207	115700	2013421900	95900	95800	95900	95800	55
399	20250207	115600	2008150900	95800	95900	95900	95800	41
400	20250207	115500	2004221200	95800	95700	95900	95700	66
401	20250207	115400	1997895000	95700	95800	95800	95700	42
402	20250207	115300	1993872700	95800	95900	95900	95800	52
403	20250207	115200	1988887200	95800	95800	95900	95800	33
404	20250207	115100	1985725000	95700	95800	95800	95700	63
405	20250207	115000	1979690700	95700	95800	95800	95700	24
406	20250207	114900	1977392700	95700	95800	95800	95700	44
407	20250207	114800	1973178600	95800	95800	95900	95800	55
408	20250207	114700	1967908600	95800	95900	95900	95800	85
409	20250207	114600	1959763900	95800	95900	95900	95800	64
410	20250207	114500	1953627400	95900	95900	95900	95800	44
411	20250207	114400	1949409500	95800	95900	95900	95800	62
412	20250207	114300	1943464800	95800	95800	95900	95800	289
413	20250207	114200	1915757300	95800	95900	95900	95800	58
414	20250207	114100	1910196300	96000	95900	96000	95900	30
415	20250207	114000	1907317800	95800	95900	96000	95800	135
416	20250207	113900	1894371600	95800	95900	95900	95800	35
417	20250207	113800	1891016200	95800	95800	95900	95800	33
418	20250207	113700	1887853000	95800	95800	95900	95800	34
419	20250207	113600	1884593600	95800	95800	95800	95800	28
420	20250207	113500	1881911200	95800	95900	96000	95800	154
421	20250207	113400	1867144800	95900	95800	95900	95700	268
422	20250207	113300	1841464400	95700	95800	95800	95700	59
423	20250207	113200	1835813400	95800	95800	95800	95700	41
424	20250207	113100	1831886800	95800	95800	95900	95800	105
425	20250207	113000	1821826300	95800	95700	96000	95700	782
426	20250207	112900	1746887600	95600	95700	95800	95600	20
427	20250207	112800	1744974600	95700	95700	95800	95700	60
428	20250207	112700	1739232300	95700	95500	95900	95400	555
429	20250207	112600	1686189500	95500	95400	95500	95400	106
430	20250207	112500	1676074400	95400	95500	95500	95400	26
431	20250207	112400	1673591800	95400	95400	95500	95400	131
432	20250207	112300	1661094300	95300	95300	95400	95300	20
433	20250207	112200	1659187500	95300	95400	95400	95300	21
434	20250207	112100	1657186100	95400	95300	95400	95300	21
435	20250207	112000	1655183800	95300	95300	95300	95300	37
436	20250207	111900	1651657700	95300	95300	95400	95300	42
437	20250207	111800	1647654400	95300	95400	95400	95300	3
438	20250207	111700	1647368400	95400	95300	95400	95300	33
439	20250207	111600	1644223300	95300	95400	95400	95300	23
440	20250207	111500	1642031100	95400	95200	95400	95100	44
441	20250207	111400	1637844200	95200	95200	95200	95200	13
442	20250207	111300	1636606600	95200	95100	95200	95100	26
443	20250207	111200	1634132000	95100	95200	95400	95100	50
444	20250207	111100	1629374600	95300	95300	95300	95200	24
445	20250207	111000	1627087700	95300	95200	95300	95200	36
446	20250207	110900	1623660000	95200	95100	95200	95100	326
447	20250207	110800	1592655400	95100	95100	95200	95000	37
448	20250207	110700	1589137100	95100	95100	95100	95100	49
449	20250207	110600	1584477200	95100	95100	95100	95100	56
450	20250207	110500	1579151600	95100	95100	95100	95100	699
451	20250207	110400	1512676700	95100	95000	95100	95000	142
452	20250207	110300	1499172600	95000	95200	95200	95000	1809
453	20250207	110200	1327188600	95200	95200	95200	95200	32
454	20250207	110100	1324142200	95200	95200	95200	95200	11
455	20250207	110000	1323095000	95200	95100	95200	95100	65
456	20250207	105900	1316907200	95100	95400	95400	95100	1792
457	20250207	105800	1146325600	95400	95400	95400	95400	11
458	20250207	105700	1145276200	95400	95400	95400	95400	1
459	20250207	105600	1145180800	95400	95500	95500	95400	17
460	20250207	105500	1143558500	95500	95300	95500	95300	13
461	20250207	105400	1142318300	95400	95500	95500	95400	12
462	20250207	105300	1141173400	95400	95400	95400	95400	14
463	20250207	105200	1139837800	95400	95400	95600	95400	103
464	20250207	105100	1130001300	95300	95400	95400	95300	177
465	20250207	105000	1113117600	95400	95600	95600	95400	300
466	20250207	104900	1084469600	95600	95600	95600	95600	13
467	20250207	104800	1083226800	95600	95600	95600	95600	19
468	20250207	104700	1081410400	95500	95600	95600	95500	67
469	20250207	104600	1075010600	95500	95600	95600	95500	19
470	20250207	104500	1073195200	95600	95500	95600	95500	80
471	20250207	104400	1065548200	95500	95500	95500	95500	307
472	20250207	104300	1036229700	95500	95400	95500	95400	3
473	20250207	104200	1035943300	95400	95400	95400	95400	20
474	20250207	104100	1034035300	95400	95400	95400	95400	2
475	20250207	104000	1033844500	95400	95400	95400	95400	11
476	20250207	103900	1032795100	95400	95300	95400	95300	63
477	20250207	103800	1026790600	95400	95400	95400	95300	13
478	20250207	103700	1025550500	95400	95400	95400	95400	19
479	20250207	103600	1023737900	95400	95400	95400	95400	25
480	20250207	103500	1021352900	95500	95500	95500	95400	13
481	20250207	103400	1020111500	95400	95400	95400	95400	56
482	20250207	103300	1014769100	95400	95400	95400	95400	53
483	20250207	103200	1009712900	95400	95400	95400	95400	0
484	20250207	103100	1009712900	95400	95400	95400	95400	11
485	20250207	103000	1008663500	95300	95300	95300	95300	5
486	20250207	102900	1008187000	95300	95300	95300	95300	13
487	20250207	102800	1006948100	95300	95300	95300	95200	10
488	20250207	102700	1005995200	95300	95300	95300	95300	19
489	20250207	102600	1004184500	95300	95500	95500	95300	188
490	20250207	102500	986260000	95500	95600	95600	95500	65
491	20250207	102400	980052400	95600	95400	95600	95400	326
492	20250207	102300	948923900	95300	95300	95300	95300	131
493	20250207	102200	936439600	95300	95300	95300	95200	432
494	20250207	102100	895310000	95300	95300	95300	95300	1
495	20250207	102000	895214700	95300	95200	95300	95200	6
496	20250207	101900	894643400	95200	95200	95200	95200	0
497	20250207	101800	894643400	95200	95200	95200	95200	0
498	20250207	101700	894643400	95200	95300	95300	95200	112
499	20250207	101600	883970500	95300	95100	95300	95100	24
500	20250207	101500	881685800	95100	95200	95200	95100	776
501	20250207	101400	807827700	95200	95200	95200	95200	4
502	20250207	101300	807446900	95200	95300	95300	95200	3
503	20250207	101200	807161100	95300	95300	95300	95200	62
504	20250207	101100	801258500	95200	95200	95300	95200	217
505	20250207	101000	780585100	95300	95300	95300	95300	2
506	20250207	100900	780394500	95200	95200	95200	95200	20
507	20250207	100800	778490500	95300	95300	95300	95300	21
508	20250207	100700	776489200	95300	95500	95500	95100	2028
509	20250207	100600	583163400	95400	95500	95500	95400	8
510	20250207	100500	582400100	95500	95500	95500	95500	0
511	20250207	100400	582400100	95500	95500	95500	95500	31
512	20250207	100300	579439600	95500	95400	95500	95400	115
513	20250207	100200	568457600	95400	95400	95400	95400	0
514	20250207	100100	568457600	95400	95400	95400	95400	64
515	20250207	100000	562352000	95600	95600	95600	95600	1
516	20250207	095900	562256400	95500	95500	95500	95500	82
517	20250207	095800	554425400	95500	95500	95500	95500	0
518	20250207	095700	554425400	95500	95600	95700	95500	35
519	20250207	095600	551080300	95500	95400	95500	95400	231
520	20250207	095500	529037400	95400	95600	95600	95400	438
521	20250207	095400	487244400	95600	95600	95600	95600	5
522	20250207	095300	486766400	95500	95600	95600	95500	12
523	20250207	095200	485619400	95500	95600	95600	95500	82
524	20250207	095100	477788300	95600	95600	95600	95500	45
525	20250207	095000	473487300	95600	95800	95800	95600	69
526	20250207	094900	466889800	95900	95900	95900	95900	0
527	20250207	094800	466889800	95900	95600	96000	95500	186
528	20250207	094700	449104600	95700	95600	95700	95600	24
529	20250207	094600	446810000	95600	95600	95600	95500	32
530	20250207	094500	443751400	95600	95600	95600	95600	34
531	20250207	094400	440501000	95600	95600	95600	95600	15
532	20250207	094300	439067000	95600	95500	95600	95500	14
533	20250207	094200	437728900	95500	95600	95600	95500	400
534	20250207	094100	399527900	95500	95700	95800	95500	373
535	20250207	094000	363854400	95800	95900	96000	95700	188
536	20250207	093900	345842100	95900	95700	95900	95700	47
537	20250207	093800	341342600	95700	95800	95800	95600	285
538	20250207	093700	314053700	95900	95900	95900	95900	3
539	20250207	093600	313766000	95900	95900	95900	95900	6
540	20250207	093500	313190600	95900	95900	96000	95800	10
541	20250207	093400	312232000	95900	95900	96100	95900	83
542	20250207	093300	304267600	95900	95800	95900	95800	33
543	20250207	093200	301103100	95700	95800	95800	95700	23
544	20250207	093100	298900200	95800	95700	95800	95700	59
545	20250207	093000	293252700	95700	95600	95700	95600	11
546	20250207	092900	292200100	95700	95700	95700	95600	5
547	20250207	092800	291721700	95700	95600	95700	95600	16
548	20250207	092700	290191900	95600	95500	95600	95500	3
549	20250207	092600	289905200	95600	95500	95800	95500	229
550	20250207	092500	268033400	95500	95600	95600	95500	40
551	20250207	092400	264209500	95600	95700	95700	95600	75
552	20250207	092300	257038200	95700	95800	95800	95600	228
553	20250207	092200	235239200	95700	95800	95800	95700	2
554	20250207	092100	235047700	95700	95800	95800	95700	26
555	20250207	092000	232559000	95700	95700	95700	95700	8
556	20250207	091900	231793400	95700	95700	95800	95700	84
557	20250207	091800	223754300	95700	95600	95700	95600	13
558	20250207	091700	222510500	95700	95500	95700	95500	76
559	20250207	091600	215251700	95600	95600	95600	95500	228
560	20250207	091500	193472900	95600	95600	95600	95600	10
561	20250207	091400	192516900	95500	95500	95500	95500	85
562	20250207	091300	184399400	95600	95700	95700	95500	392
563	20250207	091200	146941300	95700	96100	96100	95700	88
564	20250207	091100	138516500	95800	96000	96000	95800	26
565	20250207	091000	136024900	96000	96000	96000	96000	15
566	20250207	090900	134584900	95700	95800	95900	95700	135
567	20250207	090800	121658700	95800	95800	95800	95800	22
568	20250207	090700	119551100	96000	95900	96000	95800	49
569	20250207	090600	114854700	95700	96100	96100	95700	26
570	20250207	090500	112366100	96100	96100	96200	95600	108
571	20250207	090400	101997100	96100	96100	96100	96100	6
572	20250207	090300	101420500	96200	96200	96200	95200	372
573	20250207	090200	65843300	96200	95900	96300	95800	200
574	20250207	090100	46667600	96300	96000	96300	96000	36
575	20250207	090000	43211000	96000	95500	96400	95500	331