KissMeData/215000/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	204400	935755800	58200	58200	58200	58200	1140
3	20250205	204300	935755800	58200	58200	58200	58200	0
4	20250205	204200	935755800	58200	58200	58200	58200	0
5	20250205	204100	935755800	58200	58200	58200	58200	0
6	20250205	204000	935755800	58200	58200	58200	58200	0
7	20250205	203900	935755800	58200	58200	58200	58200	0
8	20250205	203800	935755800	58200	58200	58200	58200	0
9	20250205	203700	935755800	58200	58200	58200	58200	0
10	20250205	203600	935755800	58200	58200	58200	58200	0
11	20250205	203500	935755800	58200	58200	58200	58200	0
12	20250205	203400	935755800	58200	58200	58200	58200	0
13	20250205	203300	935755800	58200	58200	58200	58200	0
14	20250205	203200	935755800	58200	58200	58200	58200	0
15	20250205	203100	935755800	58200	58200	58200	58200	0
16	20250205	203000	935755800	58200	58200	58200	58200	0
17	20250205	202900	935755800	58200	58200	58200	58200	0
18	20250205	202800	935755800	58200	58200	58200	58200	0
19	20250205	202700	935755800	58200	58200	58200	58200	0
20	20250205	202600	935755800	58200	58200	58200	58200	0
21	20250205	202500	935755800	58200	58200	58200	58200	0
22	20250205	202400	935755800	58200	58200	58200	58200	0
23	20250205	202300	935755800	58200	58200	58200	58200	0
24	20250205	202200	935755800	58200	58200	58200	58200	0
25	20250205	202100	935755800	58200	58200	58200	58200	0
26	20250205	202000	935755800	58200	58200	58200	58200	0
27	20250205	201900	935755800	58200	58200	58200	58200	0
28	20250205	201800	935755800	58200	58200	58200	58200	0
29	20250205	201700	935755800	58200	58200	58200	58200	0
30	20250205	201600	935755800	58200	58200	58200	58200	0
31	20250205	201500	935755800	58200	58200	58200	58200	0
32	20250205	201400	935755800	58200	58200	58200	58200	1140
33	20250205	201300	935755800	58200	58200	58200	58200	0
34	20250205	201200	935755800	58200	58200	58200	58200	0
35	20250205	201100	935755800	58200	58200	58200	58200	0
36	20250205	201000	935755800	58200	58200	58200	58200	0
37	20250205	200900	935755800	58200	58200	58200	58200	0
38	20250205	200800	935755800	58200	58200	58200	58200	0
39	20250205	200700	935755800	58200	58200	58200	58200	0
40	20250205	200600	935755800	58200	58200	58200	58200	0
41	20250205	200500	935755800	58200	58200	58200	58200	0
42	20250205	200400	935755800	58200	58200	58200	58200	0
43	20250205	200300	935755800	58200	58200	58200	58200	0
44	20250205	200200	935755800	58200	58200	58200	58200	0
45	20250205	200100	935755800	58200	58200	58200	58200	0
46	20250205	200000	935755800	58200	58200	58200	58200	0
47	20250205	195900	935755800	58200	58200	58200	58200	0
48	20250205	195800	935755800	58200	58200	58200	58200	0
49	20250205	195700	935755800	58200	58200	58200	58200	0
50	20250205	195600	935755800	58200	58200	58200	58200	0
51	20250205	195500	935755800	58200	58200	58200	58200	0
52	20250205	195400	935755800	58200	58200	58200	58200	0
53	20250205	195300	935755800	58200	58200	58200	58200	0
54	20250205	195200	935755800	58200	58200	58200	58200	0
55	20250205	195100	935755800	58200	58200	58200	58200	0
56	20250205	195000	935755800	58200	58200	58200	58200	0
57	20250205	194900	935755800	58200	58200	58200	58200	0
58	20250205	194800	935755800	58200	58200	58200	58200	0
59	20250205	194700	935755800	58200	58200	58200	58200	0
60	20250205	194600	935755800	58200	58200	58200	58200	0
61	20250205	194500	935755800	58200	58200	58200	58200	0
62	20250205	194400	935755800	58200	58200	58200	58200	1140
63	20250205	194300	935755800	58200	58200	58200	58200	0
64	20250205	194200	935755800	58200	58200	58200	58200	0
65	20250205	194100	935755800	58200	58200	58200	58200	0
66	20250205	194000	935755800	58200	58200	58200	58200	0
67	20250205	193900	935755800	58200	58200	58200	58200	0
68	20250205	193800	935755800	58200	58200	58200	58200	0
69	20250205	193700	935755800	58200	58200	58200	58200	0
70	20250205	193600	935755800	58200	58200	58200	58200	0
71	20250205	193500	935755800	58200	58200	58200	58200	0
72	20250205	193400	935755800	58200	58200	58200	58200	0
73	20250205	193300	935755800	58200	58200	58200	58200	0
74	20250205	193200	935755800	58200	58200	58200	58200	0
75	20250205	193100	935755800	58200	58200	58200	58200	0
76	20250205	193000	935755800	58200	58200	58200	58200	0
77	20250205	192900	935755800	58200	58200	58200	58200	0
78	20250205	192800	935755800	58200	58200	58200	58200	0
79	20250205	192700	935755800	58200	58200	58200	58200	0
80	20250205	192600	935755800	58200	58200	58200	58200	0
81	20250205	192500	935755800	58200	58200	58200	58200	0
82	20250205	192400	935755800	58200	58200	58200	58200	0
83	20250205	192300	935755800	58200	58200	58200	58200	0
84	20250205	192200	935755800	58200	58200	58200	58200	0
85	20250205	192100	935755800	58200	58200	58200	58200	0
86	20250205	192000	935755800	58200	58200	58200	58200	0
87	20250205	191900	935755800	58200	58200	58200	58200	0
88	20250205	191800	935755800	58200	58200	58200	58200	0
89	20250205	191700	935755800	58200	58200	58200	58200	0
90	20250205	191600	935755800	58200	58200	58200	58200	0
91	20250205	191500	935755800	58200	58200	58200	58200	0
92	20250205	191400	935755800	58200	58200	58200	58200	1140
93	20250205	191300	935755800	58200	58200	58200	58200	0
94	20250205	191200	935755800	58200	58200	58200	58200	0
95	20250205	191100	935755800	58200	58200	58200	58200	0
96	20250205	191000	935755800	58200	58200	58200	58200	0
97	20250205	190900	935755800	58200	58200	58200	58200	0
98	20250205	190800	935755800	58200	58200	58200	58200	0
99	20250205	190700	935755800	58200	58200	58200	58200	0
100	20250205	190600	935755800	58200	58200	58200	58200	0
101	20250205	190500	935755800	58200	58200	58200	58200	0
102	20250205	190400	935755800	58200	58200	58200	58200	0
103	20250205	190300	935755800	58200	58200	58200	58200	0
104	20250205	190200	935755800	58200	58200	58200	58200	0
105	20250205	190100	935755800	58200	58200	58200	58200	0
106	20250205	190000	935755800	58200	58200	58200	58200	0
107	20250205	185900	935755800	58200	58200	58200	58200	0
108	20250205	185800	935755800	58200	58200	58200	58200	0
109	20250205	185700	935755800	58200	58200	58200	58200	0
110	20250205	185600	935755800	58200	58200	58200	58200	0
111	20250205	185500	935755800	58200	58200	58200	58200	0
112	20250205	185400	935755800	58200	58200	58200	58200	0
113	20250205	185300	935755800	58200	58200	58200	58200	0
114	20250205	185200	935755800	58200	58200	58200	58200	0
115	20250205	185100	935755800	58200	58200	58200	58200	0
116	20250205	185000	935755800	58200	58200	58200	58200	0
117	20250205	184900	935755800	58200	58200	58200	58200	0
118	20250205	184800	935755800	58200	58200	58200	58200	0
119	20250205	184700	935755800	58200	58200	58200	58200	0
120	20250205	184600	935755800	58200	58200	58200	58200	0
121	20250205	184500	935755800	58200	58200	58200	58200	0
122	20250205	184400	935755800	58200	58200	58200	58200	1140
123	20250205	184300	935755800	58200	58200	58200	58200	0
124	20250205	184200	935755800	58200	58200	58200	58200	0
125	20250205	184100	935755800	58200	58200	58200	58200	0
126	20250205	184000	935755800	58200	58200	58200	58200	0
127	20250205	183900	935755800	58200	58200	58200	58200	0
128	20250205	183800	935755800	58200	58200	58200	58200	0
129	20250205	183700	935755800	58200	58200	58200	58200	0
130	20250205	183600	935755800	58200	58200	58200	58200	0
131	20250205	183500	935755800	58200	58200	58200	58200	0
132	20250205	183400	935755800	58200	58200	58200	58200	0
133	20250205	183300	935755800	58200	58200	58200	58200	0
134	20250205	183200	935755800	58200	58200	58200	58200	0
135	20250205	183100	935755800	58200	58200	58200	58200	0
136	20250205	183000	935755800	58200	58200	58200	58200	0
137	20250205	182900	935755800	58200	58200	58200	58200	0
138	20250205	182800	935755800	58200	58200	58200	58200	0
139	20250205	182700	935755800	58200	58200	58200	58200	0
140	20250205	182600	935755800	58200	58200	58200	58200	0
141	20250205	182500	935755800	58200	58200	58200	58200	0
142	20250205	182400	935755800	58200	58200	58200	58200	0
143	20250205	182300	935755800	58200	58200	58200	58200	0
144	20250205	182200	935755800	58200	58200	58200	58200	0
145	20250205	182100	935755800	58200	58200	58200	58200	0
146	20250205	182000	935755800	58200	58200	58200	58200	0
147	20250205	181900	935755800	58200	58200	58200	58200	0
148	20250205	181800	935755800	58200	58200	58200	58200	0
149	20250205	181700	935755800	58200	58200	58200	58200	0
150	20250205	181600	935755800	58200	58200	58200	58200	0
151	20250205	181500	935755800	58200	58200	58200	58200	0
152	20250205	181400	935755800	58200	58200	58200	58200	1140
153	20250205	181300	935755800	58200	58200	58200	58200	0
154	20250205	181200	935755800	58200	58200	58200	58200	0
155	20250205	181100	935755800	58200	58200	58200	58200	0
156	20250205	181000	935755800	58200	58200	58200	58200	0
157	20250205	180900	935755800	58200	58200	58200	58200	0
158	20250205	180800	935755800	58200	58200	58200	58200	0
159	20250205	180700	935755800	58200	58200	58200	58200	0
160	20250205	180600	935755800	58200	58200	58200	58200	0
161	20250205	180500	935755800	58200	58200	58200	58200	0
162	20250205	180400	935755800	58200	58200	58200	58200	0
163	20250205	180300	935755800	58200	58200	58200	58200	0
164	20250205	180200	935755800	58200	58200	58200	58200	0
165	20250205	180100	935755800	58200	58200	58200	58200	0
166	20250205	180000	935755800	58200	58200	58200	58200	0
167	20250205	175900	935755800	58200	58200	58200	58200	0
168	20250205	175800	935755800	58200	58200	58200	58200	0
169	20250205	175700	935755800	58200	58200	58200	58200	0
170	20250205	175600	935755800	58200	58200	58200	58200	0
171	20250205	175500	935755800	58200	58200	58200	58200	0
172	20250205	175400	935755800	58200	58200	58200	58200	0
173	20250205	175300	935755800	58200	58200	58200	58200	0
174	20250205	175200	935755800	58200	58200	58200	58200	0
175	20250205	175100	935755800	58200	58200	58200	58200	0
176	20250205	175000	935755800	58200	58200	58200	58200	0
177	20250205	174900	935755800	58200	58200	58200	58200	0
178	20250205	174800	935755800	58200	58200	58200	58200	0
179	20250205	174700	935755800	58200	58200	58200	58200	0
180	20250205	174600	935755800	58200	58200	58200	58200	0
181	20250205	174500	935755800	58200	58200	58200	58200	0
182	20250205	174400	935755800	58200	58200	58200	58200	1140
183	20250205	174300	935755800	58200	58200	58200	58200	0
184	20250205	174200	935755800	58200	58200	58200	58200	0
185	20250205	174100	935755800	58200	58200	58200	58200	0
186	20250205	174000	935755800	58200	58200	58200	58200	0
187	20250205	173900	935755800	58200	58200	58200	58200	0
188	20250205	173800	935755800	58200	58200	58200	58200	0
189	20250205	173700	935755800	58200	58200	58200	58200	0
190	20250205	173600	935755800	58200	58200	58200	58200	0
191	20250205	173500	935755800	58200	58200	58200	58200	0
192	20250205	173400	935755800	58200	58200	58200	58200	0
193	20250205	173300	935755800	58200	58200	58200	58200	0
194	20250205	173200	935755800	58200	58200	58200	58200	0
195	20250205	173100	935755800	58200	58200	58200	58200	0
196	20250205	173000	935755800	58200	58200	58200	58200	0
197	20250205	172900	935755800	58200	58200	58200	58200	0
198	20250205	172800	935755800	58200	58200	58200	58200	0
199	20250205	172700	935755800	58200	58200	58200	58200	0
200	20250205	172600	935755800	58200	58200	58200	58200	0
201	20250205	172500	935755800	58200	58200	58200	58200	0
202	20250205	172400	935755800	58200	58200	58200	58200	0
203	20250205	172300	935755800	58200	58200	58200	58200	0
204	20250205	172200	935755800	58200	58200	58200	58200	0
205	20250205	172100	935755800	58200	58200	58200	58200	0
206	20250205	172000	935755800	58200	58200	58200	58200	0
207	20250205	171900	935755800	58200	58200	58200	58200	0
208	20250205	171800	935755800	58200	58200	58200	58200	0
209	20250205	171700	935755800	58200	58200	58200	58200	0
210	20250205	171600	935755800	58200	58200	58200	58200	0
211	20250205	171500	935755800	58200	58200	58200	58200	0
212	20250205	171400	935755800	58200	58200	58200	58200	1140
213	20250205	171300	935755800	58200	58200	58200	58200	0
214	20250205	171200	935755800	58200	58200	58200	58200	0
215	20250205	171100	935755800	58200	58200	58200	58200	0
216	20250205	171000	935755800	58200	58200	58200	58200	0
217	20250205	170900	935755800	58200	58200	58200	58200	0
218	20250205	170800	935755800	58200	58200	58200	58200	0
219	20250205	170700	935755800	58200	58200	58200	58200	0
220	20250205	170600	935755800	58200	58200	58200	58200	0
221	20250205	170500	935755800	58200	58200	58200	58200	0
222	20250205	170400	935755800	58200	58200	58200	58200	0
223	20250205	170300	935755800	58200	58200	58200	58200	0
224	20250205	170200	935755800	58200	58200	58200	58200	0
225	20250205	170100	935755800	58200	58200	58200	58200	0
226	20250205	170000	935755800	58200	58200	58200	58200	0
227	20250205	165900	935755800	58200	58200	58200	58200	0
228	20250205	165800	935755800	58200	58200	58200	58200	0
229	20250205	165700	935755800	58200	58200	58200	58200	0
230	20250205	165600	935755800	58200	58200	58200	58200	0
231	20250205	165500	935755800	58200	58200	58200	58200	0
232	20250205	165400	935755800	58200	58200	58200	58200	0
233	20250205	165300	935755800	58200	58200	58200	58200	0
234	20250205	165200	935755800	58200	58200	58200	58200	0
235	20250205	165100	935755800	58200	58200	58200	58200	0
236	20250205	165000	935755800	58200	58200	58200	58200	0
237	20250205	164900	935755800	58200	58200	58200	58200	0
238	20250205	164800	935755800	58200	58200	58200	58200	0
239	20250205	164700	935755800	58200	58200	58200	58200	0
240	20250205	164600	935755800	58200	58200	58200	58200	0
241	20250205	164500	935755800	58200	58200	58200	58200	0
242	20250205	164400	935755800	58200	58200	58200	58200	1140
243	20250205	164300	935755800	58200	58200	58200	58200	0
244	20250205	164200	935755800	58200	58200	58200	58200	0
245	20250205	164100	935755800	58200	58200	58200	58200	0
246	20250205	164000	935755800	58200	58200	58200	58200	0
247	20250205	163900	935755800	58200	58200	58200	58200	0
248	20250205	163800	935755800	58200	58200	58200	58200	0
249	20250205	163700	935755800	58200	58200	58200	58200	0
250	20250205	163600	935755800	58200	58200	58200	58200	0
251	20250205	163500	935755800	58200	58200	58200	58200	0
252	20250205	163400	935755800	58200	58200	58200	58200	0
253	20250205	163300	935755800	58200	58200	58200	58200	0
254	20250205	163200	935755800	58200	58200	58200	58200	0
255	20250205	163100	935755800	58200	58200	58200	58200	0
256	20250205	163000	935755800	58200	58200	58200	58200	0
257	20250205	162900	935755800	58200	58200	58200	58200	0
258	20250205	162800	935755800	58200	58200	58200	58200	0
259	20250205	162700	935755800	58200	58200	58200	58200	0
260	20250205	162600	935755800	58200	58200	58200	58200	0
261	20250205	162500	935755800	58200	58200	58200	58200	0
262	20250205	162400	935755800	58200	58200	58200	58200	0
263	20250205	162300	935755800	58200	58200	58200	58200	0
264	20250205	162200	935755800	58200	58200	58200	58200	0
265	20250205	162100	935755800	58200	58200	58200	58200	0
266	20250205	162000	935755800	58200	58200	58200	58200	0
267	20250205	161900	935755800	58200	58200	58200	58200	0
268	20250205	161800	935755800	58200	58200	58200	58200	0
269	20250205	161700	935755800	58200	58200	58200	58200	0
270	20250205	161600	935755800	58200	58200	58200	58200	0
271	20250205	161500	935755800	58200	58200	58200	58200	0
272	20250205	161400	935755800	58200	58200	58200	58200	1140
273	20250205	161300	935755800	58200	58200	58200	58200	0
274	20250205	161200	935755800	58200	58200	58200	58200	0
275	20250205	161100	935755800	58200	58200	58200	58200	0
276	20250205	161000	935755800	58200	58200	58200	58200	0
277	20250205	160900	935755800	58200	58200	58200	58200	0
278	20250205	160800	935755800	58200	58200	58200	58200	0
279	20250205	160700	935755800	58200	58200	58200	58200	0
280	20250205	160600	935755800	58200	58200	58200	58200	0
281	20250205	160500	935755800	58200	58200	58200	58200	0
282	20250205	160400	935755800	58200	58200	58200	58200	0
283	20250205	160300	935755800	58200	58200	58200	58200	0
284	20250205	160200	935755800	58200	58200	58200	58200	0
285	20250205	160100	935755800	58200	58200	58200	58200	0
286	20250205	160000	935755800	58200	58200	58200	58200	0
287	20250205	155900	935755800	58200	58200	58200	58200	0
288	20250205	155800	935755800	58200	58200	58200	58200	0
289	20250205	155700	935755800	58200	58200	58200	58200	0
290	20250205	155600	935755800	58200	58200	58200	58200	0
291	20250205	155500	935755800	58200	58200	58200	58200	0
292	20250205	155400	935755800	58200	58200	58200	58200	0
293	20250205	155300	935755800	58200	58200	58200	58200	0
294	20250205	155200	935755800	58200	58200	58200	58200	0
295	20250205	155100	935755800	58200	58200	58200	58200	0
296	20250205	155000	935755800	58200	58200	58200	58200	0
297	20250205	154900	935755800	58200	58200	58200	58200	0
298	20250205	154800	935755800	58200	58200	58200	58200	0
299	20250205	154700	935755800	58200	58200	58200	58200	0
300	20250205	154600	935755800	58200	58200	58200	58200	0
301	20250205	154500	935755800	58200	58200	58200	58200	0
302	20250205	154400	935755800	58200	58200	58200	58200	1140
303	20250205	154300	935755800	58200	58200	58200	58200	0
304	20250205	154200	935755800	58200	58200	58200	58200	0
305	20250205	154100	935755800	58200	58200	58200	58200	0
306	20250205	154000	935755800	58200	58200	58200	58200	0
307	20250205	153900	935755800	58200	58200	58200	58200	0
308	20250205	153800	935755800	58200	58200	58200	58200	0
309	20250205	153700	935755800	58200	58200	58200	58200	0
310	20250205	153600	935755800	58200	58200	58200	58200	0
311	20250205	153500	935755800	58200	58200	58200	58200	0
312	20250205	153400	935755800	58200	58200	58200	58200	0
313	20250205	153300	935755800	58200	58200	58200	58200	0
314	20250205	153200	935755800	58200	58200	58200	58200	0
315	20250205	153100	935755800	58200	58200	58200	58200	0
316	20250205	153000	935755800	58200	58200	58200	58200	1140
317	20250205	152900	869407800	58200	58200	58200	58200	0
318	20250205	152800	869407800	58200	58200	58200	58200	0
319	20250205	152700	869407800	58200	58200	58200	58200	0
320	20250205	152600	869407800	58200	58200	58200	58200	0
321	20250205	152500	869407800	58200	58200	58200	58200	0
322	20250205	152400	869407800	58200	58200	58200	58200	0
323	20250205	152300	869407800	58200	58200	58200	58200	0
324	20250205	152200	869407800	58200	58200	58200	58200	0
325	20250205	152100	869407800	58200	58200	58200	58200	0
326	20250205	152000	869407800	58200	58200	58200	58200	0
327	20250205	151900	869407800	58200	58300	58400	58200	84
328	20250205	151800	864510800	58300	58400	58400	58300	4
329	20250205	151700	864277400	58300	58300	58300	58300	0
330	20250205	151600	864277400	58300	58300	58300	58300	0
331	20250205	151500	864277400	58300	58400	58400	58300	4
332	20250205	151400	864043900	58500	58400	58500	58400	49
333	20250205	151300	861178500	58400	58400	58400	58400	0
334	20250205	151200	861178500	58400	58400	58400	58400	8
335	20250205	151100	860711300	58300	58300	58300	58300	2
336	20250205	151000	860594700	58400	58400	58400	58400	27
337	20250205	150900	859017900	58400	58400	58400	58400	2
338	20250205	150800	858901100	58400	58400	58400	58400	0
339	20250205	150700	858901100	58400	58400	58400	58400	4
340	20250205	150600	858667500	58500	58500	58500	58500	20
341	20250205	150500	857497500	58500	58400	58500	58400	120
342	20250205	150400	850479500	58200	58300	58300	58200	115
343	20250205	150300	843784100	58300	58200	58300	58200	4
344	20250205	150200	843551200	58300	58300	58300	58300	70
345	20250205	150100	839470200	58200	58200	58200	58200	0
346	20250205	150000	839470200	58200	58300	58300	58200	15
347	20250205	145900	838595800	58300	58300	58300	58300	0
348	20250205	145800	838595800	58300	58400	58400	58300	168
349	20250205	145700	828791300	58300	58300	58300	58300	0
350	20250205	145600	828791300	58300	58300	58300	58300	40
351	20250205	145500	826459300	58300	58300	58300	58300	1
352	20250205	145400	826401000	58400	58400	58400	58400	0
353	20250205	145300	826401000	58400	58400	58400	58300	40
354	20250205	145200	824065900	58400	58400	58500	58400	31
355	20250205	145100	822255200	58400	58400	58400	58400	7
356	20250205	145000	821846400	58400	58400	58400	58400	0
357	20250205	144900	821846400	58400	58400	58400	58400	0
358	20250205	144800	821846400	58400	58400	58400	58400	0
359	20250205	144700	821846400	58400	58400	58400	58400	0
360	20250205	144600	821846400	58400	58400	58400	58400	0
361	20250205	144500	821846400	58400	58400	58400	58400	40
362	20250205	144400	819510400	58400	58400	58400	58400	0
363	20250205	144300	819510400	58400	58400	58400	58400	35
364	20250205	144200	817466400	58500	58500	58500	58500	0
365	20250205	144100	817466400	58500	58500	58500	58500	1
366	20250205	144000	817407900	58400	58300	58400	58300	96
367	20250205	143900	811804500	58400	58400	58400	58400	0
368	20250205	143800	811804500	58400	58400	58400	58400	0
369	20250205	143700	811804500	58400	58400	58400	58400	0
370	20250205	143600	811804500	58400	58400	58400	58400	0
371	20250205	143500	811804500	58400	58400	58400	58400	89
372	20250205	143400	806606900	58400	58400	58400	58400	57
373	20250205	143300	803278100	58400	58400	58400	58400	81
374	20250205	143200	798547700	58300	58300	58300	58300	0
375	20250205	143100	798547700	58300	58300	58300	58300	218
376	20250205	143000	785838300	58300	58300	58300	58300	92
377	20250205	142900	780474700	58300	58300	58300	58300	17
378	20250205	142800	779483600	58300	58300	58300	58300	0
379	20250205	142700	779483600	58300	58300	58300	58300	39
380	20250205	142600	777209900	58400	58400	58400	58400	1
381	20250205	142500	777151500	58400	58300	58400	58300	88
382	20250205	142400	772019800	58400	58400	58400	58400	2
383	20250205	142300	771903000	58300	58300	58300	58300	0
384	20250205	142200	771903000	58300	58300	58300	58300	0
385	20250205	142100	771903000	58300	58300	58300	58300	0
386	20250205	142000	771903000	58300	58400	58400	58300	54
387	20250205	141900	768750800	58400	58400	58400	58400	4
388	20250205	141800	768517200	58400	58400	58400	58400	3
389	20250205	141700	768342000	58400	58400	58400	58400	30
390	20250205	141600	766590000	58400	58400	58400	58400	0
391	20250205	141500	766590000	58400	58400	58400	58400	82
392	20250205	141400	761801200	58500	58500	58500	58500	0
393	20250205	141300	761801200	58500	58500	58500	58500	0
394	20250205	141200	761801200	58500	58500	58500	58500	0
395	20250205	141100	761801200	58500	58500	58500	58500	23
396	20250205	141000	760455700	58400	58400	58400	58400	118
397	20250205	140900	753564500	58400	58400	58400	58400	0
398	20250205	140800	753564500	58400	58400	58400	58400	0
399	20250205	140700	753564500	58400	58400	58400	58400	0
400	20250205	140600	753564500	58400	58400	58400	58400	2
401	20250205	140500	753447700	58600	58500	58600	58400	94
402	20250205	140400	747953300	58600	58600	58600	58600	1
403	20250205	140300	747894700	58600	58600	58600	58600	0
404	20250205	140200	747894700	58600	58600	58600	58600	0
405	20250205	140100	747894700	58600	58600	58600	58600	1
406	20250205	140000	747836100	58600	58500	58600	58400	117
407	20250205	135900	740992000	58600	58600	58600	58600	1
408	20250205	135800	740933400	58600	58600	58600	58600	0
409	20250205	135700	740933400	58600	58600	58600	58600	0
410	20250205	135600	740933400	58600	58600	58600	58600	0
411	20250205	135500	740933400	58600	58500	58600	58500	68
412	20250205	135400	736954700	58600	58500	58600	58500	102
413	20250205	135300	730985600	58500	58500	58500	58500	0
414	20250205	135200	730985600	58500	58400	58500	58400	8
415	20250205	135100	730518100	58500	58500	58500	58500	0
416	20250205	135000	730518100	58500	58500	58500	58500	43
417	20250205	134900	728002600	58600	58600	58600	58600	0
418	20250205	134800	728002600	58600	58600	58600	58600	0
419	20250205	134700	728002600	58600	58500	58600	58500	6
420	20250205	134600	727651300	58500	58500	58500	58500	0
421	20250205	134500	727651300	58500	58500	58500	58500	56
422	20250205	134400	724375300	58700	58700	58700	58700	4
423	20250205	134300	724140500	58700	58700	58700	58700	1
424	20250205	134200	724081800	58700	58700	58700	58700	4
425	20250205	134100	723847000	58500	58500	58500	58500	5
426	20250205	134000	723554500	58500	58600	58600	58500	99
427	20250205	133900	717762800	58500	58500	58500	58500	0
428	20250205	133800	717762800	58500	58500	58500	58500	0
429	20250205	133700	717762800	58500	58500	58500	58500	0
430	20250205	133600	717762800	58500	58500	58500	58500	0
431	20250205	133500	717762800	58500	58600	58600	58500	66
432	20250205	133400	713897300	58600	58600	58600	58600	17
433	20250205	133300	712901100	58600	58600	58600	58600	11
434	20250205	133200	712256500	58600	58600	58600	58600	1
435	20250205	133100	712197900	58500	58500	58500	58500	10
436	20250205	133000	711612900	58500	58600	58600	58500	108
437	20250205	132900	705285300	58600	58600	58600	58600	0
438	20250205	132800	705285300	58600	58600	58600	58600	491
439	20250205	132700	676512700	58700	58700	58700	58700	3
440	20250205	132600	676336600	58700	58700	58700	58700	55
441	20250205	132500	673108100	58700	58600	58700	58600	88
442	20250205	132400	667948600	58700	58700	58700	58700	1
443	20250205	132300	667889900	58700	58600	58700	58600	276
444	20250205	132200	651713300	58600	58600	58600	58600	0
445	20250205	132100	651713300	58600	58400	58600	58400	156
446	20250205	132000	642596000	58300	58300	58300	58300	23
447	20250205	131900	641255100	58400	58400	58400	58400	11
448	20250205	131800	640612700	58400	58400	58400	58400	2
449	20250205	131700	640495900	58300	58300	58300	58300	0
450	20250205	131600	640495900	58300	58300	58300	58300	0
451	20250205	131500	640495900	58300	58300	58300	58300	137
452	20250205	131400	632508800	58400	58400	58400	58400	0
453	20250205	131300	632508800	58400	58400	58400	58400	0
454	20250205	131200	632508800	58400	58400	58400	58400	1
455	20250205	131100	632450400	58300	58300	58300	58300	0
456	20250205	131000	632450400	58300	58400	58500	58300	116
457	20250205	130900	625673400	58400	58400	58400	58400	0
458	20250205	130800	625673400	58400	58400	58400	58400	0
459	20250205	130700	625673400	58400	58400	58400	58400	0
460	20250205	130600	625673400	58400	58400	58400	58400	0
461	20250205	130500	625673400	58400	58400	58400	58300	97
462	20250205	130400	620008700	58400	58400	58400	58400	0
463	20250205	130300	620008700	58400	58400	58400	58400	0
464	20250205	130200	620008700	58400	58400	58400	58400	0
465	20250205	130100	620008700	58400	58400	58400	58400	5
466	20250205	130000	619716700	58400	58500	58600	58400	89
467	20250205	125900	614515600	58500	58500	58500	58500	0
468	20250205	125800	614515600	58500	58500	58500	58500	0
469	20250205	125700	614515600	58500	58500	58500	58500	0
470	20250205	125600	614515600	58500	58500	58500	58500	0
471	20250205	125500	614515600	58500	58500	58600	58500	95
472	20250205	125400	608956000	58600	58600	58600	58600	3
473	20250205	125300	608780200	58600	58600	58600	58600	1
474	20250205	125200	608721600	58600	58600	58600	58600	1
475	20250205	125100	608663000	58600	58600	58600	58600	0
476	20250205	125000	608663000	58600	58600	58600	58500	58
477	20250205	124900	605267300	58600	58600	58600	58600	0
478	20250205	124800	605267300	58600	58600	58600	58600	1
479	20250205	124700	605208700	58700	58700	58700	58700	2
480	20250205	124600	605091300	58500	58500	58500	58500	72
481	20250205	124500	600879300	58400	58500	58500	58400	68
482	20250205	124400	596903100	58600	58600	58600	58600	29
483	20250205	124300	595203700	58500	58500	58500	58500	0
484	20250205	124200	595203700	58500	58600	58600	58500	48
485	20250205	124100	592391100	58400	58400	58400	58400	0
486	20250205	124000	592391100	58400	58500	58500	58400	81
487	20250205	123900	587659100	58500	58500	58500	58500	0
488	20250205	123800	587659100	58500	58500	58500	58500	0
489	20250205	123700	587659100	58500	58500	58500	58500	0
490	20250205	123600	587659100	58500	58500	58500	58500	1
491	20250205	123500	587600600	58500	58500	58500	58500	43
492	20250205	123400	585085100	58600	58600	58600	58600	0
493	20250205	123300	585085100	58600	58600	58600	58600	1
494	20250205	123200	585026500	58600	58600	58600	58600	5
495	20250205	123100	584733500	58500	58500	58600	58500	17
496	20250205	123000	583737900	58400	58400	58400	58400	74
497	20250205	122900	579416300	58400	58400	58400	58400	0
498	20250205	122800	579416300	58400	58400	58400	58400	0
499	20250205	122700	579416300	58400	58400	58400	58400	0
500	20250205	122600	579416300	58400	58400	58400	58400	0
501	20250205	122500	579416300	58400	58500	58500	58400	56
502	20250205	122400	576142800	58600	58600	58600	58600	3
503	20250205	122300	575967000	58500	58500	58500	58500	0
504	20250205	122200	575967000	58500	58500	58500	58500	0
505	20250205	122100	575967000	58500	58500	58500	58500	0
506	20250205	122000	575967000	58500	58500	58500	58500	22
507	20250205	121900	574680000	58600	58600	58600	58600	10
508	20250205	121800	574094000	58600	58600	58600	58600	3
509	20250205	121700	573918200	58500	58500	58500	58500	48
510	20250205	121600	571110200	58500	58600	58600	58500	5
511	20250205	121500	570817600	58400	58500	58600	58400	84
512	20250205	121400	565904000	58500	58500	58500	58500	1
513	20250205	121300	565845500	58500	58500	58500	58500	6
514	20250205	121200	565494500	58400	58400	58400	58400	0
515	20250205	121100	565494500	58400	58400	58400	58400	0
516	20250205	121000	565494500	58400	58400	58500	58400	98
517	20250205	120900	559770300	58400	58400	58400	58400	0
518	20250205	120800	559770300	58400	58400	58400	58400	0
519	20250205	120700	559770300	58400	58400	58400	58400	0
520	20250205	120600	559770300	58400	58400	58400	58400	0
521	20250205	120500	559770300	58400	58400	58400	58400	58
522	20250205	120400	556383100	58400	58400	58400	58400	0
523	20250205	120300	556383100	58400	58400	58400	58400	0
524	20250205	120200	556383100	58400	58400	58400	58400	6
525	20250205	120100	556032700	58400	58400	58400	58400	0
526	20250205	120000	556032700	58400	58500	58500	58400	83
527	20250205	115900	551185400	58500	58500	58500	58500	0
528	20250205	115800	551185400	58500	58500	58500	58500	0
529	20250205	115700	551185400	58500	58600	58600	58500	3
530	20250205	115600	551009800	58400	58400	58400	58400	0
531	20250205	115500	551009800	58400	58500	58500	58400	55
532	20250205	115400	547792900	58500	58500	58500	58500	12
533	20250205	115300	547090900	58500	58500	58500	58500	0
534	20250205	115200	547090900	58500	58500	58500	58500	0
535	20250205	115100	547090900	58500	58500	58500	58500	0
536	20250205	115000	547090900	58500	58500	58500	58500	22
537	20250205	114900	545803900	58500	58500	58500	58500	0
538	20250205	114800	545803900	58500	58500	58500	58500	0
539	20250205	114700	545803900	58500	58500	58500	58500	0
540	20250205	114600	545803900	58500	58500	58500	58500	0
541	20250205	114500	545803900	58500	58500	58500	58400	50
542	20250205	114400	542879300	58600	58600	58600	58600	0
543	20250205	114300	542879300	58600	58600	58600	58600	85
544	20250205	114200	537898300	58500	58500	58500	58500	1
545	20250205	114100	537839800	58500	58500	58500	58500	0
546	20250205	114000	537839800	58500	58500	58500	58500	84
547	20250205	113900	532925800	58600	58600	58600	58600	52
548	20250205	113800	529878600	58500	58500	58500	58500	0
549	20250205	113700	529878600	58500	58500	58500	58500	0
550	20250205	113600	529878600	58500	58500	58500	58500	0
551	20250205	113500	529878600	58500	58500	58600	58500	55
552	20250205	113400	526660100	58600	58600	58600	58600	0
553	20250205	113300	526660100	58600	58600	58600	58600	1
554	20250205	113200	526601500	58600	58600	58600	58600	2
555	20250205	113100	526484300	58600	58700	58700	58600	4
556	20250205	113000	526249700	58600	58600	58600	58500	80
557	20250205	112900	521568700	58600	58600	58600	58600	6
558	20250205	112800	521217100	58600	58600	58600	58600	98
559	20250205	112700	515474300	58600	58600	58600	58600	0
560	20250205	112600	515474300	58600	58600	58600	58600	1
561	20250205	112500	515415700	58700	58700	58700	58600	70
562	20250205	112400	511308300	58800	58800	58800	58800	0
563	20250205	112300	511308300	58800	58800	58800	58700	4
564	20250205	112200	511073200	58800	58800	58800	58800	1
565	20250205	112100	511014400	58700	58700	58700	58700	3
566	20250205	112000	510838300	58700	58700	58700	58700	32
567	20250205	111900	508959900	58800	58800	58800	58800	0
568	20250205	111800	508959900	58800	58800	58800	58800	3
569	20250205	111700	508783500	58800	58800	58800	58800	4
570	20250205	111600	508548300	58800	58900	58900	58800	3
571	20250205	111500	508371800	58800	58800	58900	58800	64
572	20250205	111400	504607600	58900	58900	58900	58900	1
573	20250205	111300	504548700	58800	58800	58800	58800	0
574	20250205	111200	504548700	58800	58800	58800	58800	5
575	20250205	111100	504254700	58800	58800	58800	58800	0
576	20250205	111000	504254700	58800	58700	58800	58600	149
577	20250205	110900	495503100	58700	58800	58800	58700	28
578	20250205	110800	493858900	58900	58900	58900	58900	0
579	20250205	110700	493858900	58900	58900	58900	58900	0
580	20250205	110600	493858900	58900	58800	58900	58800	6
581	20250205	110500	493506000	58700	58800	58800	58700	46
582	20250205	110400	490805100	58700	58700	58700	58700	0
583	20250205	110300	490805100	58700	58700	58700	58700	26
584	20250205	110200	489278900	58900	58800	58900	58800	88
585	20250205	110100	484103500	58900	58900	58900	58900	0
586	20250205	110000	484103500	58900	58800	58900	58800	71
587	20250205	105900	479928600	58900	58900	58900	58900	0
588	20250205	105800	479928600	58900	58900	58900	58800	17
589	20250205	105700	478927500	58900	58900	58900	58900	0
590	20250205	105600	478927500	58900	58900	58900	58900	1
591	20250205	105500	478868600	58800	58800	58800	58800	51
592	20250205	105400	475869800	58800	58800	58800	58800	0
593	20250205	105300	475869800	58800	58800	58800	58800	4
594	20250205	105200	475634600	58900	58900	58900	58900	89
595	20250205	105100	470392500	58900	58900	58900	58900	37
596	20250205	105000	468213200	58900	58900	58900	58900	19
597	20250205	104900	467094100	58900	59000	59000	58900	84
598	20250205	104800	462146400	59000	58800	59100	58800	729
599	20250205	104700	419188200	58800	58800	58800	58800	1
600	20250205	104600	419129400	58700	58700	58700	58700	12
601	20250205	104500	418425000	58700	58700	58700	58700	60
602	20250205	104400	414903000	58800	58800	58800	58800	0
603	20250205	104300	414903000	58800	58800	58800	58700	66
604	20250205	104200	411025900	58800	58800	58800	58800	0
605	20250205	104100	411025900	58800	58800	58800	58800	11
606	20250205	104000	410379100	58800	58800	58900	58700	116
607	20250205	103900	403559200	58800	58900	58900	58800	53
608	20250205	103800	400442000	58900	58900	58900	58900	0
609	20250205	103700	400442000	58900	58900	58900	58900	0
610	20250205	103600	400442000	58900	58900	58900	58900	163
611	20250205	103500	390841300	59000	58900	59100	58900	48
612	20250205	103400	388013400	59100	59000	59100	59000	55
613	20250205	103300	384768200	59000	59000	59000	59000	58
614	20250205	103200	381346200	59100	59000	59100	59000	17
615	20250205	103100	380343100	59100	59100	59100	59100	0
616	20250205	103000	380343100	59100	59000	59100	58900	73
617	20250205	102900	376036100	59100	59100	59100	59000	72
618	20250205	102800	371781900	59000	59000	59000	59000	33
619	20250205	102700	369834900	59100	59100	59100	59000	5
620	20250205	102600	369539700	59000	59100	59100	59000	401
621	20250205	102500	345880600	59000	59000	59000	59000	56
622	20250205	102400	342576600	59100	59100	59100	59100	270
623	20250205	102300	326619600	59100	59000	59200	59000	431
624	20250205	102200	301144100	59000	59000	59000	58900	40
625	20250205	102100	298785800	59000	59000	59000	58900	8
626	20250205	102000	298314000	58900	58800	59100	58800	440
627	20250205	101900	272392800	58900	58600	58900	58600	428
628	20250205	101800	247281800	58600	58600	58600	58500	26
629	20250205	101700	245759400	58600	58600	58600	58600	17
630	20250205	101600	244763200	58600	58500	58600	58500	130
631	20250205	101500	237158100	58500	58400	58500	58300	70
632	20250205	101400	233068700	58500	58400	58500	58400	6
633	20250205	101300	232718200	58500	58500	58500	58500	5
634	20250205	101200	232425700	58500	58500	58600	58500	3
635	20250205	101100	232250100	58600	58600	58600	58600	1
636	20250205	101000	232191500	58600	58400	58600	58400	69
637	20250205	100900	228161700	58600	58400	58600	58400	660
638	20250205	100800	189589300	58400	58400	58400	58400	1
639	20250205	100700	189530900	58400	58400	58400	58300	3
640	20250205	100600	189355800	58400	58400	58400	58400	1
641	20250205	100500	189297400	58400	58300	58400	58300	41
642	20250205	100400	186907000	58300	58300	58300	58300	0
643	20250205	100300	186907000	58300	58300	58300	58300	10
644	20250205	100200	186324000	58400	58400	58400	58400	0
645	20250205	100100	186324000	58400	58400	58400	58400	1
646	20250205	100000	186265600	58400	58300	58400	58300	67
647	20250205	095900	182359400	58400	58400	58400	58400	3
648	20250205	095800	182184200	58400	58400	58400	58400	10
649	20250205	095700	181600200	58400	58400	58400	58300	197
650	20250205	095600	170096400	58300	58400	58400	58300	23
651	20250205	095500	168755200	58400	58200	58400	58200	84
652	20250205	095400	163863200	58400	58300	58400	58200	17
653	20250205	095300	162873200	58400	58400	58400	58400	0
654	20250205	095200	162873200	58400	58400	58400	58400	0
655	20250205	095100	162873200	58400	58400	58400	58200	35
656	20250205	095000	160831400	58400	58200	58400	58200	28
657	20250205	094900	159201600	58400	58400	58400	58400	0
658	20250205	094800	159201600	58400	58400	58400	58400	1
659	20250205	094700	159143200	58300	58400	58400	58300	31
660	20250205	094600	157335800	58400	58400	58400	58400	0
661	20250205	094500	157335800	58400	58200	58400	58200	60
662	20250205	094400	153842200	58300	58300	58400	58300	79
663	20250205	094300	149236400	58300	58300	58300	58300	4
664	20250205	094200	149003200	58300	58200	58300	58200	105
665	20250205	094100	142892100	58200	58100	58200	58100	10
666	20250205	094000	142310300	58100	58000	58100	58000	94
667	20250205	093900	136855100	58100	58100	58100	58100	0
668	20250205	093800	136855100	58100	58100	58100	58100	1
669	20250205	093700	136797000	58100	58100	58100	58100	0
670	20250205	093600	136797000	58100	58100	58100	58100	59
671	20250205	093500	133369100	58000	58000	58000	58000	257
672	20250205	093400	118463100	58100	58100	58100	58100	2
673	20250205	093300	118346900	58100	58100	58100	58100	91
674	20250205	093200	113059800	58100	58000	58100	58000	3
675	20250205	093100	112885600	58000	58000	58000	58000	0
676	20250205	093000	112885600	58000	58000	58100	58000	264
677	20250205	092900	97573500	58100	58200	58300	58100	56
678	20250205	092800	94316000	58200	58200	58200	58200	1
679	20250205	092700	94257800	58000	58000	58200	58000	95
680	20250205	092600	88742500	58000	58000	58000	58000	34
681	20250205	092500	86770500	58000	57900	58000	57900	45
682	20250205	092400	84164900	58000	57900	58000	57900	134
683	20250205	092300	76399400	57900	57900	57900	57900	0
684	20250205	092200	76399400	57900	57800	57900	57800	64
685	20250205	092100	72696500	57800	57800	57800	57800	13
686	20250205	092000	71945100	57700	57700	57700	57700	82
687	20250205	091900	67213700	57800	57800	57800	57800	38
688	20250205	091800	65017300	57700	57600	57700	57600	121
689	20250205	091700	58039600	57500	57500	57500	57500	0
690	20250205	091600	58039600	57500	57500	57500	57500	53
691	20250205	091500	54992100	57500	57600	57600	57500	44
692	20250205	091400	52459800	57700	57700	57700	57700	56
693	20250205	091300	49228600	57700	57700	57700	57700	18
694	20250205	091200	48190000	57700	57700	57700	57700	1
695	20250205	091100	48132300	57600	57600	57600	57600	0
696	20250205	091000	48132300	57600	57600	57600	57500	86
697	20250205	090900	43186600	57700	57800	57800	57700	52
698	20250205	090800	40182100	57800	57800	57800	57800	0
699	20250205	090700	40182100	57800	57600	57800	57600	114
700	20250205	090600	33611700	57600	57600	57600	57600	17
701	20250205	090500	32632500	57500	57500	57500	57200	158
702	20250205	090400	23563500	57600	57500	57600	57500	31
703	20250205	090300	21780900	57600	57700	57700	57600	19
704	20250205	090200	20686400	57700	57800	57800	57700	39
705	20250205	090100	18436000	57700	57900	57900	57600	26
706	20250205	090000	16932600	58000	57200	58000	57200	296