KissMeData/006280/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	184800	8920711700	137300	137300	137300	137300	1951
3	20250206	184700	8920711700	137300	137300	137300	137300	0
4	20250206	184600	8920711700	137300	137300	137300	137300	0
5	20250206	184500	8920711700	137300	137300	137300	137300	0
6	20250206	184400	8920711700	137300	137300	137300	137300	0
7	20250206	184300	8920711700	137300	137300	137300	137300	0
8	20250206	184200	8920711700	137300	137300	137300	137300	0
9	20250206	184100	8920711700	137300	137300	137300	137300	0
10	20250206	184000	8920711700	137300	137300	137300	137300	0
11	20250206	183900	8920711700	137300	137300	137300	137300	0
12	20250206	183800	8920711700	137300	137300	137300	137300	0
13	20250206	183700	8920711700	137300	137300	137300	137300	0
14	20250206	183600	8920711700	137300	137300	137300	137300	0
15	20250206	183500	8920711700	137300	137300	137300	137300	0
16	20250206	183400	8920711700	137300	137300	137300	137300	0
17	20250206	183300	8920711700	137300	137300	137300	137300	0
18	20250206	183200	8920711700	137300	137300	137300	137300	0
19	20250206	183100	8920711700	137300	137300	137300	137300	0
20	20250206	183000	8920711700	137300	137300	137300	137300	0
21	20250206	182900	8920711700	137300	137300	137300	137300	0
22	20250206	182800	8920711700	137300	137300	137300	137300	0
23	20250206	182700	8920711700	137300	137300	137300	137300	0
24	20250206	182600	8920711700	137300	137300	137300	137300	0
25	20250206	182500	8920711700	137300	137300	137300	137300	0
26	20250206	182400	8920711700	137300	137300	137300	137300	0
27	20250206	182300	8920711700	137300	137300	137300	137300	0
28	20250206	182200	8920711700	137300	137300	137300	137300	0
29	20250206	182100	8920711700	137300	137300	137300	137300	0
30	20250206	182000	8920711700	137300	137300	137300	137300	0
31	20250206	181900	8920711700	137300	137300	137300	137300	0
32	20250206	181800	8920711700	137300	137300	137300	137300	1951
33	20250206	181700	8920711700	137300	137300	137300	137300	0
34	20250206	181600	8920711700	137300	137300	137300	137300	0
35	20250206	181500	8920711700	137300	137300	137300	137300	0
36	20250206	181400	8920711700	137300	137300	137300	137300	0
37	20250206	181300	8920711700	137300	137300	137300	137300	0
38	20250206	181200	8920711700	137300	137300	137300	137300	0
39	20250206	181100	8920711700	137300	137300	137300	137300	0
40	20250206	181000	8920711700	137300	137300	137300	137300	0
41	20250206	180900	8920711700	137300	137300	137300	137300	0
42	20250206	180800	8920711700	137300	137300	137300	137300	0
43	20250206	180700	8920711700	137300	137300	137300	137300	0
44	20250206	180600	8920711700	137300	137300	137300	137300	0
45	20250206	180500	8920711700	137300	137300	137300	137300	0
46	20250206	180400	8920711700	137300	137300	137300	137300	0
47	20250206	180300	8920711700	137300	137300	137300	137300	0
48	20250206	180200	8920711700	137300	137300	137300	137300	0
49	20250206	180100	8920711700	137300	137300	137300	137300	0
50	20250206	180000	8920711700	137300	137300	137300	137300	0
51	20250206	175900	8920711700	137300	137300	137300	137300	0
52	20250206	175800	8920711700	137300	137300	137300	137300	0
53	20250206	175700	8920711700	137300	137300	137300	137300	0
54	20250206	175600	8920711700	137300	137300	137300	137300	0
55	20250206	175500	8920711700	137300	137300	137300	137300	0
56	20250206	175400	8920711700	137300	137300	137300	137300	0
57	20250206	175300	8920711700	137300	137300	137300	137300	0
58	20250206	175200	8920711700	137300	137300	137300	137300	0
59	20250206	175100	8920711700	137300	137300	137300	137300	0
60	20250206	175000	8920711700	137300	137300	137300	137300	0
61	20250206	174900	8920711700	137300	137300	137300	137300	0
62	20250206	174800	8920711700	137300	137300	137300	137300	1951
63	20250206	174700	8920711700	137300	137300	137300	137300	0
64	20250206	174600	8920711700	137300	137300	137300	137300	0
65	20250206	174500	8920711700	137300	137300	137300	137300	0
66	20250206	174400	8920711700	137300	137300	137300	137300	0
67	20250206	174300	8920711700	137300	137300	137300	137300	0
68	20250206	174200	8920711700	137300	137300	137300	137300	0
69	20250206	174100	8920711700	137300	137300	137300	137300	0
70	20250206	174000	8920711700	137300	137300	137300	137300	0
71	20250206	173900	8920711700	137300	137300	137300	137300	0
72	20250206	173800	8920711700	137300	137300	137300	137300	0
73	20250206	173700	8920711700	137300	137300	137300	137300	0
74	20250206	173600	8920711700	137300	137300	137300	137300	0
75	20250206	173500	8920711700	137300	137300	137300	137300	0
76	20250206	173400	8920711700	137300	137300	137300	137300	0
77	20250206	173300	8920711700	137300	137300	137300	137300	0
78	20250206	173200	8920711700	137300	137300	137300	137300	0
79	20250206	173100	8920711700	137300	137300	137300	137300	0
80	20250206	173000	8920711700	137300	137300	137300	137300	0
81	20250206	172900	8920711700	137300	137300	137300	137300	0
82	20250206	172800	8920711700	137300	137300	137300	137300	0
83	20250206	172700	8920711700	137300	137300	137300	137300	0
84	20250206	172600	8920711700	137300	137300	137300	137300	0
85	20250206	172500	8920711700	137300	137300	137300	137300	0
86	20250206	172400	8920711700	137300	137300	137300	137300	0
87	20250206	172300	8920711700	137300	137300	137300	137300	0
88	20250206	172200	8920711700	137300	137300	137300	137300	0
89	20250206	172100	8920711700	137300	137300	137300	137300	0
90	20250206	172000	8920711700	137300	137300	137300	137300	0
91	20250206	171900	8920711700	137300	137300	137300	137300	0
92	20250206	171800	8920711700	137300	137300	137300	137300	1951
93	20250206	171700	8920711700	137300	137300	137300	137300	0
94	20250206	171600	8920711700	137300	137300	137300	137300	0
95	20250206	171500	8920711700	137300	137300	137300	137300	0
96	20250206	171400	8920711700	137300	137300	137300	137300	0
97	20250206	171300	8920711700	137300	137300	137300	137300	0
98	20250206	171200	8920711700	137300	137300	137300	137300	0
99	20250206	171100	8920711700	137300	137300	137300	137300	0
100	20250206	171000	8920711700	137300	137300	137300	137300	0
101	20250206	170900	8920711700	137300	137300	137300	137300	0
102	20250206	170800	8920711700	137300	137300	137300	137300	0
103	20250206	170700	8920711700	137300	137300	137300	137300	0
104	20250206	170600	8920711700	137300	137300	137300	137300	0
105	20250206	170500	8920711700	137300	137300	137300	137300	0
106	20250206	170400	8920711700	137300	137300	137300	137300	0
107	20250206	170300	8920711700	137300	137300	137300	137300	0
108	20250206	170200	8920711700	137300	137300	137300	137300	0
109	20250206	170100	8920711700	137300	137300	137300	137300	0
110	20250206	170000	8920711700	137300	137300	137300	137300	0
111	20250206	165900	8920711700	137300	137300	137300	137300	0
112	20250206	165800	8920711700	137300	137300	137300	137300	0
113	20250206	165700	8920711700	137300	137300	137300	137300	0
114	20250206	165600	8920711700	137300	137300	137300	137300	0
115	20250206	165500	8920711700	137300	137300	137300	137300	0
116	20250206	165400	8920711700	137300	137300	137300	137300	0
117	20250206	165300	8920711700	137300	137300	137300	137300	0
118	20250206	165200	8920711700	137300	137300	137300	137300	0
119	20250206	165100	8920711700	137300	137300	137300	137300	0
120	20250206	165000	8920711700	137300	137300	137300	137300	0
121	20250206	164900	8920711700	137300	137300	137300	137300	0
122	20250206	164800	8920711700	137300	137300	137300	137300	1951
123	20250206	164700	8920711700	137300	137300	137300	137300	0
124	20250206	164600	8920711700	137300	137300	137300	137300	0
125	20250206	164500	8920711700	137300	137300	137300	137300	0
126	20250206	164400	8920711700	137300	137300	137300	137300	0
127	20250206	164300	8920711700	137300	137300	137300	137300	0
128	20250206	164200	8920711700	137300	137300	137300	137300	0
129	20250206	164100	8920711700	137300	137300	137300	137300	0
130	20250206	164000	8920711700	137300	137300	137300	137300	0
131	20250206	163900	8920711700	137300	137300	137300	137300	0
132	20250206	163800	8920711700	137300	137300	137300	137300	0
133	20250206	163700	8920711700	137300	137300	137300	137300	0
134	20250206	163600	8920711700	137300	137300	137300	137300	0
135	20250206	163500	8920711700	137300	137300	137300	137300	0
136	20250206	163400	8920711700	137300	137300	137300	137300	0
137	20250206	163300	8920711700	137300	137300	137300	137300	0
138	20250206	163200	8920711700	137300	137300	137300	137300	0
139	20250206	163100	8920711700	137300	137300	137300	137300	0
140	20250206	163000	8920711700	137300	137300	137300	137300	0
141	20250206	162900	8920711700	137300	137300	137300	137300	0
142	20250206	162800	8920711700	137300	137300	137300	137300	0
143	20250206	162700	8920711700	137300	137300	137300	137300	0
144	20250206	162600	8920711700	137300	137300	137300	137300	0
145	20250206	162500	8920711700	137300	137300	137300	137300	0
146	20250206	162400	8920711700	137300	137300	137300	137300	0
147	20250206	162300	8920711700	137300	137300	137300	137300	0
148	20250206	162200	8920711700	137300	137300	137300	137300	0
149	20250206	162100	8920711700	137300	137300	137300	137300	0
150	20250206	162000	8920711700	137300	137300	137300	137300	0
151	20250206	161900	8920711700	137300	137300	137300	137300	0
152	20250206	161800	8920711700	137300	137300	137300	137300	1951
153	20250206	161700	8920711700	137300	137300	137300	137300	0
154	20250206	161600	8920711700	137300	137300	137300	137300	0
155	20250206	161500	8920711700	137300	137300	137300	137300	0
156	20250206	161400	8920711700	137300	137300	137300	137300	0
157	20250206	161300	8920711700	137300	137300	137300	137300	0
158	20250206	161200	8920711700	137300	137300	137300	137300	0
159	20250206	161100	8920711700	137300	137300	137300	137300	0
160	20250206	161000	8920711700	137300	137300	137300	137300	0
161	20250206	160900	8920711700	137300	137300	137300	137300	0
162	20250206	160800	8920711700	137300	137300	137300	137300	0
163	20250206	160700	8920711700	137300	137300	137300	137300	0
164	20250206	160600	8920711700	137300	137300	137300	137300	0
165	20250206	160500	8920711700	137300	137300	137300	137300	0
166	20250206	160400	8920711700	137300	137300	137300	137300	0
167	20250206	160300	8920711700	137300	137300	137300	137300	0
168	20250206	160200	8920711700	137300	137300	137300	137300	0
169	20250206	160100	8920711700	137300	137300	137300	137300	0
170	20250206	160000	8920711700	137300	137300	137300	137300	0
171	20250206	155900	8920711700	137300	137300	137300	137300	0
172	20250206	155800	8920711700	137300	137300	137300	137300	0
173	20250206	155700	8920711700	137300	137300	137300	137300	0
174	20250206	155600	8920711700	137300	137300	137300	137300	0
175	20250206	155500	8920711700	137300	137300	137300	137300	0
176	20250206	155400	8920711700	137300	137300	137300	137300	0
177	20250206	155300	8920711700	137300	137300	137300	137300	0
178	20250206	155200	8920711700	137300	137300	137300	137300	0
179	20250206	155100	8920711700	137300	137300	137300	137300	0
180	20250206	155000	8920711700	137300	137300	137300	137300	0
181	20250206	154900	8920711700	137300	137300	137300	137300	0
182	20250206	154800	8920711700	137300	137300	137300	137300	1951
183	20250206	154700	8920711700	137300	137300	137300	137300	0
184	20250206	154600	8920711700	137300	137300	137300	137300	0
185	20250206	154500	8920711700	137300	137300	137300	137300	0
186	20250206	154400	8920711700	137300	137300	137300	137300	0
187	20250206	154300	8920711700	137300	137300	137300	137300	0
188	20250206	154200	8920711700	137300	137300	137300	137300	0
189	20250206	154100	8920711700	137300	137300	137300	137300	0
190	20250206	154000	8920711700	137300	137300	137300	137300	0
191	20250206	153900	8920711700	137300	137300	137300	137300	0
192	20250206	153800	8920711700	137300	137300	137300	137300	0
193	20250206	153700	8920711700	137300	137300	137300	137300	0
194	20250206	153600	8920711700	137300	137300	137300	137300	0
195	20250206	153500	8920711700	137300	137300	137300	137300	0
196	20250206	153400	8920711700	137300	137300	137300	137300	0
197	20250206	153300	8920711700	137300	137300	137300	137300	0
198	20250206	153200	8920711700	137300	137300	137300	137300	0
199	20250206	153100	8920711700	137300	137300	137300	137300	0
200	20250206	153000	8920711700	137300	137300	137300	137300	1951
201	20250206	152900	8652839400	136800	136800	136800	136800	0
202	20250206	152800	8652839400	136800	136800	136800	136800	0
203	20250206	152700	8652839400	136800	136800	136800	136800	0
204	20250206	152600	8652839400	136800	136800	136800	136800	0
205	20250206	152500	8652839400	136800	136800	136800	136800	0
206	20250206	152400	8652839400	136800	136800	136800	136800	0
207	20250206	152300	8652839400	136800	136800	136800	136800	0
208	20250206	152200	8652839400	136800	136800	136800	136800	0
209	20250206	152100	8652839400	136800	136800	136800	136800	0
210	20250206	152000	8652839400	136800	136800	136800	136800	0
211	20250206	151900	8652839400	136800	136600	136800	136600	56
212	20250206	151800	8645180500	136800	136600	136800	136600	79
213	20250206	151700	8634379900	136800	136700	136800	136500	509
214	20250206	151600	8564847200	136700	136500	136800	136500	125
215	20250206	151500	8547763800	136500	136500	136600	136500	103
216	20250206	151400	8533702300	136600	136700	136800	136500	63
217	20250206	151300	8525095000	136700	136700	136700	136500	130
218	20250206	151200	8507345200	136500	136500	136700	136500	114
219	20250206	151100	8491777500	136600	136600	136600	136500	59
220	20250206	151000	8483719800	136600	136700	136800	136600	67
221	20250206	150900	8474567300	136800	136700	136800	136600	226
222	20250206	150800	8443684700	136600	136600	136800	136600	42
223	20250206	150700	8437945000	136600	136600	136900	136600	148
224	20250206	150600	8417720600	136600	136700	136700	136600	23
225	20250206	150500	8414578400	136600	136800	136900	136600	172
226	20250206	150400	8391064600	136700	136700	136900	136700	174
227	20250206	150300	8367277900	136800	136800	136800	136700	98
228	20250206	150200	8353879000	136700	136800	136800	136700	106
229	20250206	150100	8339385800	136800	136600	136800	136600	119
230	20250206	150000	8323125000	136700	136600	136800	136500	87
231	20250206	145900	8311242900	136800	136600	136900	136500	260
232	20250206	145800	8275692100	136500	136500	136600	136500	51
233	20250206	145700	8268729200	136600	136400	136600	136400	212
234	20250206	145600	8239789100	136500	136500	136500	136400	94
235	20250206	145500	8226963600	136400	136500	136600	136300	115
236	20250206	145400	8211272100	136400	136400	136600	136300	37
237	20250206	145300	8206226800	136300	136400	136800	136300	117
238	20250206	145200	8190266900	136800	136300	136800	136300	199
239	20250206	145100	8163094200	136400	136500	136500	136300	102
240	20250206	145000	8149181400	136500	136400	136600	136400	55
241	20250206	144900	8141677200	136400	136800	136800	136300	139
242	20250206	144800	8122707400	136800	136700	136800	136400	75
243	20250206	144700	8112464500	136400	136800	136800	136400	101
244	20250206	144600	8098671800	136500	136500	136900	136300	199
245	20250206	144500	8071479400	136300	136500	136600	136300	162
246	20250206	144400	8049369800	136600	136500	136600	136400	39
247	20250206	144300	8044046800	136400	136600	136700	136400	192
248	20250206	144200	8017831900	136700	136600	136700	136500	50
249	20250206	144100	8011001500	136600	136600	136800	136500	185
250	20250206	144000	7985729600	136500	136500	136600	136500	33
251	20250206	143900	7981224600	136500	136900	136900	136500	307
252	20250206	143800	7939239500	136800	136800	136800	136600	59
253	20250206	143700	7931174800	136800	136600	136900	136600	134
254	20250206	143600	7912844700	136600	136600	136600	136500	106
255	20250206	143500	7898366900	136500	136500	136900	136500	157
256	20250206	143400	7876914700	136500	136500	136600	136500	100
257	20250206	143300	7863260100	136600	136600	136700	136500	72
258	20250206	143200	7853424900	136600	136500	136900	136500	151
259	20250206	143100	7832781400	136500	136600	136600	136500	120
260	20250206	143000	7816399600	136500	136400	136600	136400	52
261	20250206	142900	7809302500	136400	136700	136700	136400	191
262	20250206	142800	7783227000	136700	136600	136800	136600	45
263	20250206	142700	7777076600	136600	136600	136900	136600	116
264	20250206	142600	7761224100	136900	136600	137000	136600	53
265	20250206	142500	7753976300	136400	136500	137100	136400	236
266	20250206	142400	7721716000	136400	136600	136600	136400	80
267	20250206	142300	7710797800	136500	136500	136600	136400	142
268	20250206	142200	7691419600	136500	136500	136500	136400	81
269	20250206	142100	7680369100	136500	136500	136500	136400	84
270	20250206	142000	7668904900	136500	136500	136600	136500	85
271	20250206	141900	7657301300	136500	136700	136700	136500	151
272	20250206	141800	7636686600	136600	136600	137000	136500	280
273	20250206	141700	7598398000	136600	136600	136600	136500	144
274	20250206	141600	7578739600	136600	136700	136700	136500	26
275	20250206	141500	7575188100	136500	136500	137200	136500	676
276	20250206	141400	7482538200	136600	136600	136700	136500	129
277	20250206	141300	7464924300	136500	136700	136700	136500	117
278	20250206	141200	7448943800	136600	136500	136900	136500	60
279	20250206	141100	7440741700	136800	136600	137100	136500	309
280	20250206	141000	7398485800	136500	136600	136800	136500	93
281	20250206	140900	7385781100	136600	136700	136700	136500	299
282	20250206	140800	7344961100	136600	136700	136800	136600	144
283	20250206	140700	7325288800	136700	136700	136700	136600	94
284	20250206	140600	7312444600	137000	136600	137000	136600	43
285	20250206	140500	7306566700	136700	137100	137100	136600	233
286	20250206	140400	7274682200	137200	136700	137200	136600	177
287	20250206	140300	7250439800	136600	136700	136900	136600	251
288	20250206	140200	7216101100	136800	136700	136800	136600	125
289	20250206	140100	7199015100	136800	136800	137200	136700	110
290	20250206	140000	7183967700	136700	136700	137300	136600	54
291	20250206	135900	7176578000	136900	136900	137000	136700	103
292	20250206	135800	7162490100	136900	137000	137000	136800	253
293	20250206	135700	7127850700	136700	136900	136900	136700	158
294	20250206	135600	7106240400	136900	137200	137200	136800	765
295	20250206	135500	7001446900	137200	137200	137300	137200	28
296	20250206	135400	6997604800	137400	137300	137400	137200	77
297	20250206	135300	6987037300	137200	137200	137300	137200	49
298	20250206	135200	6980313800	137300	137100	137300	137100	38
299	20250206	135100	6975100000	137100	136900	137400	136900	241
300	20250206	135000	6942019400	137000	137100	137100	136900	46
301	20250206	134900	6935716600	137000	137100	137100	136900	85
302	20250206	134800	6924070900	137100	137200	137200	137000	26
303	20250206	134700	6920506900	137000	137200	137200	137000	262
304	20250206	134600	6884604800	137200	137200	137300	137200	93
305	20250206	134500	6871844800	137200	137100	137200	137100	47
306	20250206	134400	6865399900	137100	137200	137300	137100	257
307	20250206	134300	6830142800	137100	137000	137200	137000	90
308	20250206	134200	6817802200	137000	137100	137200	136800	97
309	20250206	134100	6804516200	137100	137000	137200	137000	91
310	20250206	134000	6792036300	137000	136800	137100	136800	70
311	20250206	133900	6782445300	136800	136900	136900	136700	92
312	20250206	133800	6769854500	136700	137100	137100	136600	63
313	20250206	133700	6761240800	137200	136700	137200	136600	199
314	20250206	133600	6733984400	136700	136700	136700	136700	20
315	20250206	133500	6731250400	136600	137100	137100	136600	207
316	20250206	133400	6702947000	136900	136700	137200	136700	53
317	20250206	133300	6695694900	136700	136900	136900	136700	413
318	20250206	133200	6639170500	136900	137200	137200	136900	151
319	20250206	133100	6618473100	137200	137200	137200	137200	15
320	20250206	133000	6616415100	137100	137000	137400	136900	194
321	20250206	132900	6589806100	137000	137100	137100	136900	445
322	20250206	132800	6528843400	137100	137000	137100	137000	50
323	20250206	132700	6521991900	137000	137000	137100	136900	89
324	20250206	132600	6509797300	137000	137100	137100	136900	237
325	20250206	132500	6477322300	137100	137200	137200	136900	165
326	20250206	132400	6454710900	137100	137200	137200	137000	267
327	20250206	132300	6418105500	137200	136900	137300	136700	189
328	20250206	132200	6392201900	136800	136800	136900	136700	65
329	20250206	132100	6383311200	136800	136800	136800	136800	43
330	20250206	132000	6377428800	136700	136800	136800	136700	82
331	20250206	131900	6366217700	136800	136500	136800	136500	75
332	20250206	131800	6355969700	136400	136700	136700	136400	67
333	20250206	131700	6346822300	136600	136600	136700	136600	21
334	20250206	131600	6343953500	136700	136500	136700	136400	182
335	20250206	131500	6319105700	136500	136500	136500	136400	42
336	20250206	131400	6313373800	136500	136500	136700	136500	86
337	20250206	131300	6301632800	136600	136500	136600	136500	64
338	20250206	131200	6292895200	136600	136800	136800	136600	27
339	20250206	131100	6289204600	136700	136800	136800	136700	73
340	20250206	131000	6279221800	136500	136800	136800	136500	9
341	20250206	130900	6277992700	136800	136400	136800	136300	289
342	20250206	130800	6238521800	136500	136500	136500	136500	11
343	20250206	130700	6237020300	136400	136500	136500	136400	99
344	20250206	130600	6223515600	136500	136500	136500	136400	63
345	20250206	130500	6214919200	136600	136700	136700	136600	21
346	20250206	130400	6212048800	136700	136700	136800	136700	60
347	20250206	130300	6203845600	136700	136600	136800	136600	152
348	20250206	130200	6183059500	136600	136500	136600	136400	47
349	20250206	130100	6176645300	136700	136600	136700	136600	24
350	20250206	130000	6173366800	136600	136600	136600	136500	76
351	20250206	125900	6162990200	136600	136700	136700	136500	67
352	20250206	125800	6153838700	136600	136600	136700	136600	26
353	20250206	125700	6150286500	136700	136500	136700	136500	86
354	20250206	125600	6138542600	136600	136700	137000	136500	273
355	20250206	125500	6101193400	136600	136500	136800	136500	29
356	20250206	125400	6097230900	136500	136600	136800	136500	69
357	20250206	125300	6087802400	136700	136700	136800	136600	44
358	20250206	125200	6081785900	136600	136700	136700	136600	88
359	20250206	125100	6069760200	136600	136700	136800	136600	42
360	20250206	125000	6064020900	136500	137300	137300	136500	113
361	20250206	124900	6048565600	137000	136700	137500	136600	161
362	20250206	124800	6026490800	136700	136400	136700	136400	335
363	20250206	124700	5980722300	136600	136700	136700	136300	55
364	20250206	124600	5973213300	136700	136600	136700	136600	52
365	20250206	124500	5966108300	136500	136500	136600	136300	72
366	20250206	124400	5956283800	136500	136700	136700	136500	63
367	20250206	124300	5947673700	136700	136700	136900	136400	128
368	20250206	124200	5930187800	136700	136500	137100	136500	243
369	20250206	124100	5896935600	136600	136900	137000	136300	816
370	20250206	124000	5785459300	136900	137200	137200	136900	44
371	20250206	123900	5779431200	137200	136900	137200	136900	69
372	20250206	123800	5769978200	137000	137200	137200	137000	214
373	20250206	123700	5740656100	137100	137100	137200	137100	33
374	20250206	123600	5736130400	137100	137300	137300	137100	48
375	20250206	123500	5729547100	137400	137100	137700	137100	165
376	20250206	123400	5706851700	137000	137100	137100	137000	34
377	20250206	123300	5702192300	137100	137100	137200	137000	73
378	20250206	123200	5692186900	137200	137200	137200	137100	55
379	20250206	123100	5684644200	137200	137400	137400	137200	49
380	20250206	123000	5677919400	137400	137300	137400	137200	37
381	20250206	122900	5672840800	137200	137400	137400	137100	26
382	20250206	122800	5669274300	137500	137300	137600	137100	184
383	20250206	122700	5643991500	137300	137400	137400	137300	29
384	20250206	122600	5640008100	137300	137200	137500	137200	59
385	20250206	122500	5631908300	137300	137300	137300	137100	38
386	20250206	122400	5626694900	137100	137300	137400	137100	48
387	20250206	122300	5620109200	137300	137300	137300	137200	23
388	20250206	122200	5616952400	137200	137400	137400	137200	5
389	20250206	122100	5616266200	137500	137200	137500	137100	191
390	20250206	122000	5590033100	137200	137300	137300	137200	29
391	20250206	121900	5586053200	137300	137200	137400	137100	71
392	20250206	121800	5576313300	137200	137200	137200	137100	36
393	20250206	121700	5571376200	137200	137200	137300	137100	76
394	20250206	121600	5560953500	137100	137300	137300	137100	24
395	20250206	121500	5557661300	137300	137200	137400	137200	17
396	20250206	121400	5555327100	137500	137300	137500	137100	183
397	20250206	121300	5530192500	137300	137100	137300	137100	32
398	20250206	121200	5525801800	137200	137400	137400	137100	63
399	20250206	121100	5517153100	137300	137400	137400	137300	13
400	20250206	121000	5515368000	137400	137300	137500	137300	40
401	20250206	120900	5509872500	137300	137500	137500	137300	36
402	20250206	120800	5504929300	137300	137300	137700	137300	236
403	20250206	120700	5472489000	137100	137200	137300	137100	78
404	20250206	120600	5461791500	137200	137100	137200	137100	12
405	20250206	120500	5460146200	137100	137200	137200	136800	58
406	20250206	120400	5452204000	137000	137000	137300	136900	43
407	20250206	120300	5446308700	136900	137000	137200	136900	98
408	20250206	120200	5432872900	137100	137300	137300	136900	38
409	20250206	120100	5427669400	137400	137200	137400	137200	257
410	20250206	120000	5392366700	137300	137000	137300	136900	83
411	20250206	115900	5380993500	137100	137100	137200	137000	46
412	20250206	115800	5374688800	137100	137100	137200	136900	79
413	20250206	115700	5363862200	137100	137200	137300	137100	24
414	20250206	115600	5360569400	137200	137100	137200	137000	31
415	20250206	115500	5356321000	136900	137200	137200	136900	44
416	20250206	115400	5350294700	137200	137000	137300	136900	262
417	20250206	115300	5314360500	137000	137000	137100	136900	123
418	20250206	115200	5297512700	137100	137200	137200	137100	85
419	20250206	115100	5285856700	137200	137000	137300	137000	93
420	20250206	115000	5273105700	137100	137100	137100	137000	32
421	20250206	114900	5268721200	137100	137300	137300	137000	38
422	20250206	114800	5263508100	137300	137300	137300	137000	77
423	20250206	114700	5252951300	137600	137000	137700	137000	144
424	20250206	114600	5233174200	136900	137000	137200	136900	193
425	20250206	114500	5206732200	137000	137100	137100	137000	36
426	20250206	114400	5201797600	137100	137300	137300	137100	72
427	20250206	114300	5191926100	137100	137200	137300	137100	81
428	20250206	114200	5180814600	137200	137100	137400	137000	35
429	20250206	114100	5176012000	137000	137200	137500	137000	52
430	20250206	114000	5168878700	137100	137200	137800	137100	133
431	20250206	113900	5150605300	137200	137200	137200	137000	49
432	20250206	113800	5143888700	137200	137200	137200	137100	23
433	20250206	113700	5140734100	137100	137000	137100	136900	38
434	20250206	113600	5135526300	137000	137100	137200	136900	123
435	20250206	113500	5118672300	137100	137100	137300	137000	79
436	20250206	113400	5107846400	137000	137100	137600	137000	88
437	20250206	113300	5095778500	137800	137100	137800	137100	142
438	20250206	113200	5076262900	137200	137200	137300	137000	71
439	20250206	113100	5066523800	137300	137200	137300	137000	33
440	20250206	113000	5061996500	137100	137200	137300	137100	6
441	20250206	112900	5061173400	137000	137100	137400	137000	63
442	20250206	112800	5052532500	137000	137100	137200	137000	38
443	20250206	112700	5047323700	137000	137400	137400	136900	74
444	20250206	112600	5037178100	137400	137300	137400	137000	345
445	20250206	112500	4989868300	137300	137100	137300	137100	72
446	20250206	112400	4979990600	137200	137400	137400	137100	37
447	20250206	112300	4974914200	137400	137300	137400	137300	39
448	20250206	112200	4969559000	137200	137300	137300	137100	107
449	20250206	112100	4954877800	137400	137500	137600	137100	58
450	20250206	112000	4946913300	137400	137700	137800	137100	42
451	20250206	111900	4941150400	137800	137200	137800	137000	206
452	20250206	111800	4912863500	137100	137300	137300	137100	169
453	20250206	111700	4889688900	137300	137400	137500	137100	132
454	20250206	111600	4871570300	137400	137400	137500	137400	37
455	20250206	111500	4866484600	137100	137700	137700	137100	38
456	20250206	111400	4861265200	137700	137700	137800	137300	83
457	20250206	111300	4849851300	137800	137800	137900	137400	183
458	20250206	111200	4824636800	137800	137500	137800	137400	100
459	20250206	111100	4810885000	137500	137500	137500	137400	62
460	20250206	111000	4802361100	137400	137900	137900	137400	195
461	20250206	110900	4775541600	137900	137800	137900	137700	42
462	20250206	110800	4769754900	137800	137800	137800	137700	72
463	20250206	110700	4759837900	137800	137700	137900	137700	20
464	20250206	110600	4757080800	137800	137600	137900	137500	192
465	20250206	110500	4730627800	137500	137800	137800	137500	37
466	20250206	110400	4725535900	137800	137800	137900	137700	224
467	20250206	110300	4694673300	137900	137900	137900	137800	175
468	20250206	110200	4670545700	137900	137900	137900	137800	58
469	20250206	110100	4662549800	137900	137700	137900	137400	126
470	20250206	110000	4645195800	137900	137800	137900	137700	50
471	20250206	105900	4638307300	137800	137600	138000	137500	152
472	20250206	105800	4617359200	137600	137800	137900	137400	95
473	20250206	105700	4604289400	138000	137800	138000	137700	66
474	20250206	105600	4595190500	137800	137900	137900	137500	51
475	20250206	105500	4588167300	137900	137700	137900	137500	58
476	20250206	105400	4580181200	137700	138000	138000	137600	70
477	20250206	105300	4570538900	138100	137900	138100	137900	41
478	20250206	105200	4564882400	137700	137800	138200	137700	159
479	20250206	105100	4542938700	137700	137900	138000	137700	96
480	20250206	105000	4529706700	137900	137900	137900	137800	75
481	20250206	104900	4519368600	137800	138100	138100	137800	98
482	20250206	104800	4505860300	138100	138100	138100	137800	245
483	20250206	104700	4472057400	138100	138100	138100	137900	79
484	20250206	104600	4461151100	138100	137800	138100	137800	360
485	20250206	104500	4411477000	137800	137800	137900	137700	178
486	20250206	104400	4386943000	137800	137800	137900	137400	89
487	20250206	104300	4374688000	137800	137900	137900	137800	12
488	20250206	104200	4373033700	137900	137600	137900	137400	127
489	20250206	104100	4355545900	137600	137700	137800	137400	51
490	20250206	104000	4348525100	137800	137600	137800	137300	74
491	20250206	103900	4338343900	137700	137800	137800	137300	40
492	20250206	103800	4332847600	137800	137300	137800	137200	161
493	20250206	103700	4310687200	137200	137600	137600	137200	122
494	20250206	103600	4293923100	137600	137600	137700	137400	145
495	20250206	103500	4273974800	137600	137600	137800	137300	65
496	20250206	103400	4265035200	137500	137700	137700	137500	227
497	20250206	103300	4233781200	137700	137500	137700	137500	159
498	20250206	103200	4211905500	137400	137500	137600	137300	202
499	20250206	103100	4184136100	137400	137400	137400	137300	226
500	20250206	103000	4153086400	137400	136900	137400	136900	346
501	20250206	102900	4105653600	136800	136900	136900	136800	17
502	20250206	102800	4103326900	136900	137000	137100	136800	98
503	20250206	102700	4089916700	137100	136900	137100	136900	37
504	20250206	102600	4084847500	137000	136700	137000	136700	4
505	20250206	102500	4084300100	136500	137000	137400	136500	167
506	20250206	102400	4061410100	137000	137100	137100	137000	34
507	20250206	102300	4056750500	137200	137100	137400	137000	385
508	20250206	102200	4003962700	137100	136400	137100	136400	342
509	20250206	102100	3957187100	136600	136500	136600	136300	105
510	20250206	102000	3942860900	136600	136700	136800	136600	168
511	20250206	101900	3919899600	136700	136500	136700	136400	58
512	20250206	101800	3911981300	136300	136400	136800	136300	170
513	20250206	101700	3888748700	136400	136300	136800	136300	116
514	20250206	101600	3872923400	136400	136300	136700	136200	84
515	20250206	101500	3861472900	136300	136300	136300	136100	228
516	20250206	101400	3830418600	136300	136500	136600	136200	309
517	20250206	101300	3788273300	136800	136700	136800	136500	52
518	20250206	101200	3781170100	136700	136800	136800	136600	44
519	20250206	101100	3775154600	136500	136600	136900	136500	223
520	20250206	101000	3744663300	136700	136700	136700	136600	26
521	20250206	100900	3741109300	136700	136800	136800	136600	45
522	20250206	100800	3734960700	136900	136500	136900	136500	88
523	20250206	100700	3722934000	136600	136600	136600	136500	160
524	20250206	100600	3701082800	136600	136700	136900	136600	54
525	20250206	100500	3693705100	136700	137200	137200	136600	110
526	20250206	100400	3678661300	137200	136600	137400	136500	183
527	20250206	100300	3653591600	136700	136700	136900	136700	26
528	20250206	100200	3650035100	136700	136900	137000	136700	113
529	20250206	100100	3634579300	136900	137000	137200	136900	96
530	20250206	100000	3621426000	137100	137200	137200	137000	38
531	20250206	095900	3616215800	137000	137200	137200	137000	107
532	20250206	095800	3601539900	137100	137100	137600	137000	19
533	20250206	095700	3598934800	137000	137300	137700	136900	414
534	20250206	095600	3542043300	137600	137100	137600	137100	392
535	20250206	095500	3488229100	137200	136500	137200	136300	194
536	20250206	095400	3461707400	136300	136400	136800	136300	192
537	20250206	095300	3435509300	136400	136800	136800	136400	370
538	20250206	095200	3384979600	136800	136900	136900	136700	103
539	20250206	095100	3370894100	136900	137100	137100	136900	30
540	20250206	095000	3366786500	137600	136900	137600	136800	275
541	20250206	094900	3329084600	136800	136800	136900	136800	31
542	20250206	094800	3324843100	136800	136800	136800	136700	59
543	20250206	094700	3316777000	136800	136900	136900	136800	85
544	20250206	094600	3305146400	136800	136800	136900	136700	156
545	20250206	094500	3283805500	136800	136900	136900	136800	166
546	20250206	094400	3261087900	136800	137200	137200	136800	78
547	20250206	094300	3250409000	137200	137000	137200	136800	324
548	20250206	094200	3205984900	137200	136900	137200	136800	140
549	20250206	094100	3186825100	136800	137200	137300	136800	553
550	20250206	094000	3111081600	137200	137400	137400	137100	64
551	20250206	093900	3102299100	137400	137400	137400	137300	29
552	20250206	093800	3098315600	137300	137400	137400	137100	96
553	20250206	093700	3085143300	137500	137600	137600	137500	15
554	20250206	093600	3083080600	137700	137200	137700	136800	520
555	20250206	093500	3011765200	137300	137400	137500	137200	130
556	20250206	093400	2993904400	137500	138100	138100	137500	398
557	20250206	093300	2939052300	138000	138100	138100	138000	135
558	20250206	093200	2920420800	138100	138400	138400	138100	75
559	20250206	093100	2910051200	138400	138500	138500	138400	128
560	20250206	093000	2892328300	138500	138600	138900	138500	494
561	20250206	092900	2823777100	138500	138500	138700	138400	115
562	20250206	092800	2807837800	138700	138700	138800	138100	4643
563	20250206	092700	2164755700	138800	138900	138900	138700	75
564	20250206	092600	2154344500	138900	139100	139100	138700	211
565	20250206	092500	2125050100	139000	138900	139000	138700	615
566	20250206	092400	2039663800	138900	139000	139000	138600	278
567	20250206	092300	2001095800	139000	138800	139100	138800	948
568	20250206	092200	1869378200	138800	138900	139000	138800	414
569	20250206	092100	1811866600	138900	138800	138900	138700	308
570	20250206	092000	1769107700	138700	138700	138900	138700	161
571	20250206	091900	1746763300	138600	138800	138900	138600	316
572	20250206	091800	1702915200	138700	138600	138800	138500	728
573	20250206	091700	1601935400	138600	138500	138800	138400	257
574	20250206	091600	1566324200	138400	139000	139000	138400	436
575	20250206	091500	1505904700	138900	138800	139000	138400	913
576	20250206	091400	1379176900	138800	138500	138900	138400	1391
577	20250206	091300	1186381300	138600	138000	138600	137900	894
578	20250206	091200	1062777400	138000	137400	138000	137300	1416
579	20250206	091100	867604300	137400	137200	137400	137000	317
580	20250206	091000	824109000	137300	137000	137300	137000	425
581	20250206	090900	765819800	137200	136400	137500	136400	1260
582	20250206	090800	593262200	136400	136500	136500	136200	436
583	20250206	090700	533824400	136400	135700	136400	135700	343
584	20250206	090600	487083000	135900	135900	136000	135800	178
585	20250206	090500	462895100	135900	136400	136500	135900	576
586	20250206	090400	384474700	136400	136000	136400	136000	158
587	20250206	090300	362945800	136000	135900	136300	135900	420
588	20250206	090200	305841100	135900	135900	136000	135400	517
589	20250206	090100	235658300	136000	136400	136700	136000	588
590	20250206	090000	155501900	136400	134300	136400	134300	1151