KissMeData/218150/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	204600	1100841080	4085	4085	4085	4085	11048
3	20250205	204500	1100841080	4085	4085	4085	4085	0
4	20250205	204400	1100841080	4085	4085	4085	4085	0
5	20250205	204300	1100841080	4085	4085	4085	4085	0
6	20250205	204200	1100841080	4085	4085	4085	4085	0
7	20250205	204100	1100841080	4085	4085	4085	4085	0
8	20250205	204000	1100841080	4085	4085	4085	4085	0
9	20250205	203900	1100841080	4085	4085	4085	4085	0
10	20250205	203800	1100841080	4085	4085	4085	4085	0
11	20250205	203700	1100841080	4085	4085	4085	4085	0
12	20250205	203600	1100841080	4085	4085	4085	4085	0
13	20250205	203500	1100841080	4085	4085	4085	4085	0
14	20250205	203400	1100841080	4085	4085	4085	4085	0
15	20250205	203300	1100841080	4085	4085	4085	4085	0
16	20250205	203200	1100841080	4085	4085	4085	4085	0
17	20250205	203100	1100841080	4085	4085	4085	4085	0
18	20250205	203000	1100841080	4085	4085	4085	4085	0
19	20250205	202900	1100841080	4085	4085	4085	4085	0
20	20250205	202800	1100841080	4085	4085	4085	4085	0
21	20250205	202700	1100841080	4085	4085	4085	4085	0
22	20250205	202600	1100841080	4085	4085	4085	4085	0
23	20250205	202500	1100841080	4085	4085	4085	4085	0
24	20250205	202400	1100841080	4085	4085	4085	4085	0
25	20250205	202300	1100841080	4085	4085	4085	4085	0
26	20250205	202200	1100841080	4085	4085	4085	4085	0
27	20250205	202100	1100841080	4085	4085	4085	4085	0
28	20250205	202000	1100841080	4085	4085	4085	4085	0
29	20250205	201900	1100841080	4085	4085	4085	4085	0
30	20250205	201800	1100841080	4085	4085	4085	4085	0
31	20250205	201700	1100841080	4085	4085	4085	4085	0
32	20250205	201600	1100841080	4085	4085	4085	4085	11048
33	20250205	201500	1100841080	4085	4085	4085	4085	0
34	20250205	201400	1100841080	4085	4085	4085	4085	0
35	20250205	201300	1100841080	4085	4085	4085	4085	0
36	20250205	201200	1100841080	4085	4085	4085	4085	0
37	20250205	201100	1100841080	4085	4085	4085	4085	0
38	20250205	201000	1100841080	4085	4085	4085	4085	0
39	20250205	200900	1100841080	4085	4085	4085	4085	0
40	20250205	200800	1100841080	4085	4085	4085	4085	0
41	20250205	200700	1100841080	4085	4085	4085	4085	0
42	20250205	200600	1100841080	4085	4085	4085	4085	0
43	20250205	200500	1100841080	4085	4085	4085	4085	0
44	20250205	200400	1100841080	4085	4085	4085	4085	0
45	20250205	200300	1100841080	4085	4085	4085	4085	0
46	20250205	200200	1100841080	4085	4085	4085	4085	0
47	20250205	200100	1100841080	4085	4085	4085	4085	0
48	20250205	200000	1100841080	4085	4085	4085	4085	0
49	20250205	195900	1100841080	4085	4085	4085	4085	0
50	20250205	195800	1100841080	4085	4085	4085	4085	0
51	20250205	195700	1100841080	4085	4085	4085	4085	0
52	20250205	195600	1100841080	4085	4085	4085	4085	0
53	20250205	195500	1100841080	4085	4085	4085	4085	0
54	20250205	195400	1100841080	4085	4085	4085	4085	0
55	20250205	195300	1100841080	4085	4085	4085	4085	0
56	20250205	195200	1100841080	4085	4085	4085	4085	0
57	20250205	195100	1100841080	4085	4085	4085	4085	0
58	20250205	195000	1100841080	4085	4085	4085	4085	0
59	20250205	194900	1100841080	4085	4085	4085	4085	0
60	20250205	194800	1100841080	4085	4085	4085	4085	0
61	20250205	194700	1100841080	4085	4085	4085	4085	0
62	20250205	194600	1100841080	4085	4085	4085	4085	11048
63	20250205	194500	1100841080	4085	4085	4085	4085	0
64	20250205	194400	1100841080	4085	4085	4085	4085	0
65	20250205	194300	1100841080	4085	4085	4085	4085	0
66	20250205	194200	1100841080	4085	4085	4085	4085	0
67	20250205	194100	1100841080	4085	4085	4085	4085	0
68	20250205	194000	1100841080	4085	4085	4085	4085	0
69	20250205	193900	1100841080	4085	4085	4085	4085	0
70	20250205	193800	1100841080	4085	4085	4085	4085	0
71	20250205	193700	1100841080	4085	4085	4085	4085	0
72	20250205	193600	1100841080	4085	4085	4085	4085	0
73	20250205	193500	1100841080	4085	4085	4085	4085	0
74	20250205	193400	1100841080	4085	4085	4085	4085	0
75	20250205	193300	1100841080	4085	4085	4085	4085	0
76	20250205	193200	1100841080	4085	4085	4085	4085	0
77	20250205	193100	1100841080	4085	4085	4085	4085	0
78	20250205	193000	1100841080	4085	4085	4085	4085	0
79	20250205	192900	1100841080	4085	4085	4085	4085	0
80	20250205	192800	1100841080	4085	4085	4085	4085	0
81	20250205	192700	1100841080	4085	4085	4085	4085	0
82	20250205	192600	1100841080	4085	4085	4085	4085	0
83	20250205	192500	1100841080	4085	4085	4085	4085	0
84	20250205	192400	1100841080	4085	4085	4085	4085	0
85	20250205	192300	1100841080	4085	4085	4085	4085	0
86	20250205	192200	1100841080	4085	4085	4085	4085	0
87	20250205	192100	1100841080	4085	4085	4085	4085	0
88	20250205	192000	1100841080	4085	4085	4085	4085	0
89	20250205	191900	1100841080	4085	4085	4085	4085	0
90	20250205	191800	1100841080	4085	4085	4085	4085	0
91	20250205	191700	1100841080	4085	4085	4085	4085	0
92	20250205	191600	1100841080	4085	4085	4085	4085	11048
93	20250205	191500	1100841080	4085	4085	4085	4085	0
94	20250205	191400	1100841080	4085	4085	4085	4085	0
95	20250205	191300	1100841080	4085	4085	4085	4085	0
96	20250205	191200	1100841080	4085	4085	4085	4085	0
97	20250205	191100	1100841080	4085	4085	4085	4085	0
98	20250205	191000	1100841080	4085	4085	4085	4085	0
99	20250205	190900	1100841080	4085	4085	4085	4085	0
100	20250205	190800	1100841080	4085	4085	4085	4085	0
101	20250205	190700	1100841080	4085	4085	4085	4085	0
102	20250205	190600	1100841080	4085	4085	4085	4085	0
103	20250205	190500	1100841080	4085	4085	4085	4085	0
104	20250205	190400	1100841080	4085	4085	4085	4085	0
105	20250205	190300	1100841080	4085	4085	4085	4085	0
106	20250205	190200	1100841080	4085	4085	4085	4085	0
107	20250205	190100	1100841080	4085	4085	4085	4085	0
108	20250205	190000	1100841080	4085	4085	4085	4085	0
109	20250205	185900	1100841080	4085	4085	4085	4085	0
110	20250205	185800	1100841080	4085	4085	4085	4085	0
111	20250205	185700	1100841080	4085	4085	4085	4085	0
112	20250205	185600	1100841080	4085	4085	4085	4085	0
113	20250205	185500	1100841080	4085	4085	4085	4085	0
114	20250205	185400	1100841080	4085	4085	4085	4085	0
115	20250205	185300	1100841080	4085	4085	4085	4085	0
116	20250205	185200	1100841080	4085	4085	4085	4085	0
117	20250205	185100	1100841080	4085	4085	4085	4085	0
118	20250205	185000	1100841080	4085	4085	4085	4085	0
119	20250205	184900	1100841080	4085	4085	4085	4085	0
120	20250205	184800	1100841080	4085	4085	4085	4085	0
121	20250205	184700	1100841080	4085	4085	4085	4085	0
122	20250205	184600	1100841080	4085	4085	4085	4085	11048
123	20250205	184500	1100841080	4085	4085	4085	4085	0
124	20250205	184400	1100841080	4085	4085	4085	4085	0
125	20250205	184300	1100841080	4085	4085	4085	4085	0
126	20250205	184200	1100841080	4085	4085	4085	4085	0
127	20250205	184100	1100841080	4085	4085	4085	4085	0
128	20250205	184000	1100841080	4085	4085	4085	4085	0
129	20250205	183900	1100841080	4085	4085	4085	4085	0
130	20250205	183800	1100841080	4085	4085	4085	4085	0
131	20250205	183700	1100841080	4085	4085	4085	4085	0
132	20250205	183600	1100841080	4085	4085	4085	4085	0
133	20250205	183500	1100841080	4085	4085	4085	4085	0
134	20250205	183400	1100841080	4085	4085	4085	4085	0
135	20250205	183300	1100841080	4085	4085	4085	4085	0
136	20250205	183200	1100841080	4085	4085	4085	4085	0
137	20250205	183100	1100841080	4085	4085	4085	4085	0
138	20250205	183000	1100841080	4085	4085	4085	4085	0
139	20250205	182900	1100841080	4085	4085	4085	4085	0
140	20250205	182800	1100841080	4085	4085	4085	4085	0
141	20250205	182700	1100841080	4085	4085	4085	4085	0
142	20250205	182600	1100841080	4085	4085	4085	4085	0
143	20250205	182500	1100841080	4085	4085	4085	4085	0
144	20250205	182400	1100841080	4085	4085	4085	4085	0
145	20250205	182300	1100841080	4085	4085	4085	4085	0
146	20250205	182200	1100841080	4085	4085	4085	4085	0
147	20250205	182100	1100841080	4085	4085	4085	4085	0
148	20250205	182000	1100841080	4085	4085	4085	4085	0
149	20250205	181900	1100841080	4085	4085	4085	4085	0
150	20250205	181800	1100841080	4085	4085	4085	4085	0
151	20250205	181700	1100841080	4085	4085	4085	4085	0
152	20250205	181600	1100841080	4085	4085	4085	4085	11048
153	20250205	181500	1100841080	4085	4085	4085	4085	0
154	20250205	181400	1100841080	4085	4085	4085	4085	0
155	20250205	181300	1100841080	4085	4085	4085	4085	0
156	20250205	181200	1100841080	4085	4085	4085	4085	0
157	20250205	181100	1100841080	4085	4085	4085	4085	0
158	20250205	181000	1100841080	4085	4085	4085	4085	0
159	20250205	180900	1100841080	4085	4085	4085	4085	0
160	20250205	180800	1100841080	4085	4085	4085	4085	0
161	20250205	180700	1100841080	4085	4085	4085	4085	0
162	20250205	180600	1100841080	4085	4085	4085	4085	0
163	20250205	180500	1100841080	4085	4085	4085	4085	0
164	20250205	180400	1100841080	4085	4085	4085	4085	0
165	20250205	180300	1100841080	4085	4085	4085	4085	0
166	20250205	180200	1100841080	4085	4085	4085	4085	0
167	20250205	180100	1100841080	4085	4085	4085	4085	0
168	20250205	180000	1100841080	4085	4085	4085	4085	0
169	20250205	175900	1100841080	4085	4085	4085	4085	0
170	20250205	175800	1100841080	4085	4085	4085	4085	0
171	20250205	175700	1100841080	4085	4085	4085	4085	0
172	20250205	175600	1100841080	4085	4085	4085	4085	0
173	20250205	175500	1100841080	4085	4085	4085	4085	0
174	20250205	175400	1100841080	4085	4085	4085	4085	0
175	20250205	175300	1100841080	4085	4085	4085	4085	0
176	20250205	175200	1100841080	4085	4085	4085	4085	0
177	20250205	175100	1100841080	4085	4085	4085	4085	0
178	20250205	175000	1100841080	4085	4085	4085	4085	0
179	20250205	174900	1100841080	4085	4085	4085	4085	0
180	20250205	174800	1100841080	4085	4085	4085	4085	0
181	20250205	174700	1100841080	4085	4085	4085	4085	0
182	20250205	174600	1100841080	4085	4085	4085	4085	11048
183	20250205	174500	1100841080	4085	4085	4085	4085	0
184	20250205	174400	1100841080	4085	4085	4085	4085	0
185	20250205	174300	1100841080	4085	4085	4085	4085	0
186	20250205	174200	1100841080	4085	4085	4085	4085	0
187	20250205	174100	1100841080	4085	4085	4085	4085	0
188	20250205	174000	1100841080	4085	4085	4085	4085	0
189	20250205	173900	1100841080	4085	4085	4085	4085	0
190	20250205	173800	1100841080	4085	4085	4085	4085	0
191	20250205	173700	1100841080	4085	4085	4085	4085	0
192	20250205	173600	1100841080	4085	4085	4085	4085	0
193	20250205	173500	1100841080	4085	4085	4085	4085	0
194	20250205	173400	1100841080	4085	4085	4085	4085	0
195	20250205	173300	1100841080	4085	4085	4085	4085	0
196	20250205	173200	1100841080	4085	4085	4085	4085	0
197	20250205	173100	1100841080	4085	4085	4085	4085	0
198	20250205	173000	1100841080	4085	4085	4085	4085	0
199	20250205	172900	1100841080	4085	4085	4085	4085	0
200	20250205	172800	1100841080	4085	4085	4085	4085	0
201	20250205	172700	1100841080	4085	4085	4085	4085	0
202	20250205	172600	1100841080	4085	4085	4085	4085	0
203	20250205	172500	1100841080	4085	4085	4085	4085	0
204	20250205	172400	1100841080	4085	4085	4085	4085	0
205	20250205	172300	1100841080	4085	4085	4085	4085	0
206	20250205	172200	1100841080	4085	4085	4085	4085	0
207	20250205	172100	1100841080	4085	4085	4085	4085	0
208	20250205	172000	1100841080	4085	4085	4085	4085	0
209	20250205	171900	1100841080	4085	4085	4085	4085	0
210	20250205	171800	1100841080	4085	4085	4085	4085	0
211	20250205	171700	1100841080	4085	4085	4085	4085	0
212	20250205	171600	1100841080	4085	4085	4085	4085	11048
213	20250205	171500	1100841080	4085	4085	4085	4085	0
214	20250205	171400	1100841080	4085	4085	4085	4085	0
215	20250205	171300	1100841080	4085	4085	4085	4085	0
216	20250205	171200	1100841080	4085	4085	4085	4085	0
217	20250205	171100	1100841080	4085	4085	4085	4085	0
218	20250205	171000	1100841080	4085	4085	4085	4085	0
219	20250205	170900	1100841080	4085	4085	4085	4085	0
220	20250205	170800	1100841080	4085	4085	4085	4085	0
221	20250205	170700	1100841080	4085	4085	4085	4085	0
222	20250205	170600	1100841080	4085	4085	4085	4085	0
223	20250205	170500	1100841080	4085	4085	4085	4085	0
224	20250205	170400	1100841080	4085	4085	4085	4085	0
225	20250205	170300	1100841080	4085	4085	4085	4085	0
226	20250205	170200	1100841080	4085	4085	4085	4085	0
227	20250205	170100	1100841080	4085	4085	4085	4085	0
228	20250205	170000	1100841080	4085	4085	4085	4085	0
229	20250205	165900	1100841080	4085	4085	4085	4085	0
230	20250205	165800	1100841080	4085	4085	4085	4085	0
231	20250205	165700	1100841080	4085	4085	4085	4085	0
232	20250205	165600	1100841080	4085	4085	4085	4085	0
233	20250205	165500	1100841080	4085	4085	4085	4085	0
234	20250205	165400	1100841080	4085	4085	4085	4085	0
235	20250205	165300	1100841080	4085	4085	4085	4085	0
236	20250205	165200	1100841080	4085	4085	4085	4085	0
237	20250205	165100	1100841080	4085	4085	4085	4085	0
238	20250205	165000	1100841080	4085	4085	4085	4085	0
239	20250205	164900	1100841080	4085	4085	4085	4085	0
240	20250205	164800	1100841080	4085	4085	4085	4085	0
241	20250205	164700	1100841080	4085	4085	4085	4085	0
242	20250205	164600	1100841080	4085	4085	4085	4085	11048
243	20250205	164500	1100841080	4085	4085	4085	4085	0
244	20250205	164400	1100841080	4085	4085	4085	4085	0
245	20250205	164300	1100841080	4085	4085	4085	4085	0
246	20250205	164200	1100841080	4085	4085	4085	4085	0
247	20250205	164100	1100841080	4085	4085	4085	4085	0
248	20250205	164000	1100841080	4085	4085	4085	4085	0
249	20250205	163900	1100841080	4085	4085	4085	4085	0
250	20250205	163800	1100841080	4085	4085	4085	4085	0
251	20250205	163700	1100841080	4085	4085	4085	4085	0
252	20250205	163600	1100841080	4085	4085	4085	4085	0
253	20250205	163500	1100841080	4085	4085	4085	4085	0
254	20250205	163400	1100841080	4085	4085	4085	4085	0
255	20250205	163300	1100841080	4085	4085	4085	4085	0
256	20250205	163200	1100841080	4085	4085	4085	4085	0
257	20250205	163100	1100841080	4085	4085	4085	4085	0
258	20250205	163000	1100841080	4085	4085	4085	4085	0
259	20250205	162900	1100841080	4085	4085	4085	4085	0
260	20250205	162800	1100841080	4085	4085	4085	4085	0
261	20250205	162700	1100841080	4085	4085	4085	4085	0
262	20250205	162600	1100841080	4085	4085	4085	4085	0
263	20250205	162500	1100841080	4085	4085	4085	4085	0
264	20250205	162400	1100841080	4085	4085	4085	4085	0
265	20250205	162300	1100841080	4085	4085	4085	4085	0
266	20250205	162200	1100841080	4085	4085	4085	4085	0
267	20250205	162100	1100841080	4085	4085	4085	4085	0
268	20250205	162000	1100841080	4085	4085	4085	4085	0
269	20250205	161900	1100841080	4085	4085	4085	4085	0
270	20250205	161800	1100841080	4085	4085	4085	4085	0
271	20250205	161700	1100841080	4085	4085	4085	4085	0
272	20250205	161600	1100841080	4085	4085	4085	4085	11048
273	20250205	161500	1100841080	4085	4085	4085	4085	0
274	20250205	161400	1100841080	4085	4085	4085	4085	0
275	20250205	161300	1100841080	4085	4085	4085	4085	0
276	20250205	161200	1100841080	4085	4085	4085	4085	0
277	20250205	161100	1100841080	4085	4085	4085	4085	0
278	20250205	161000	1100841080	4085	4085	4085	4085	0
279	20250205	160900	1100841080	4085	4085	4085	4085	0
280	20250205	160800	1100841080	4085	4085	4085	4085	0
281	20250205	160700	1100841080	4085	4085	4085	4085	0
282	20250205	160600	1100841080	4085	4085	4085	4085	0
283	20250205	160500	1100841080	4085	4085	4085	4085	0
284	20250205	160400	1100841080	4085	4085	4085	4085	0
285	20250205	160300	1100841080	4085	4085	4085	4085	0
286	20250205	160200	1100841080	4085	4085	4085	4085	0
287	20250205	160100	1100841080	4085	4085	4085	4085	0
288	20250205	160000	1100841080	4085	4085	4085	4085	0
289	20250205	155900	1100841080	4085	4085	4085	4085	0
290	20250205	155800	1100841080	4085	4085	4085	4085	0
291	20250205	155700	1100841080	4085	4085	4085	4085	0
292	20250205	155600	1100841080	4085	4085	4085	4085	0
293	20250205	155500	1100841080	4085	4085	4085	4085	0
294	20250205	155400	1100841080	4085	4085	4085	4085	0
295	20250205	155300	1100841080	4085	4085	4085	4085	0
296	20250205	155200	1100841080	4085	4085	4085	4085	0
297	20250205	155100	1100841080	4085	4085	4085	4085	0
298	20250205	155000	1100841080	4085	4085	4085	4085	0
299	20250205	154900	1100841080	4085	4085	4085	4085	0
300	20250205	154800	1100841080	4085	4085	4085	4085	0
301	20250205	154700	1100841080	4085	4085	4085	4085	0
302	20250205	154600	1100841080	4085	4085	4085	4085	11048
303	20250205	154500	1100841080	4085	4085	4085	4085	0
304	20250205	154400	1100841080	4085	4085	4085	4085	0
305	20250205	154300	1100841080	4085	4085	4085	4085	0
306	20250205	154200	1100841080	4085	4085	4085	4085	0
307	20250205	154100	1100841080	4085	4085	4085	4085	0
308	20250205	154000	1100841080	4085	4085	4085	4085	0
309	20250205	153900	1100841080	4085	4085	4085	4085	0
310	20250205	153800	1100841080	4085	4085	4085	4085	0
311	20250205	153700	1100841080	4085	4085	4085	4085	0
312	20250205	153600	1100841080	4085	4085	4085	4085	0
313	20250205	153500	1100841080	4085	4085	4085	4085	0
314	20250205	153400	1100841080	4085	4085	4085	4085	0
315	20250205	153300	1100841080	4085	4085	4085	4085	0
316	20250205	153200	1100841080	4085	4085	4085	4085	0
317	20250205	153100	1100841080	4085	4085	4085	4085	0
318	20250205	153000	1100841080	4085	4085	4085	4085	11048
319	20250205	152900	1055710000	4075	4075	4075	4075	0
320	20250205	152800	1055710000	4075	4075	4075	4075	0
321	20250205	152700	1055710000	4075	4075	4075	4075	0
322	20250205	152600	1055710000	4075	4075	4075	4075	0
323	20250205	152500	1055710000	4075	4075	4075	4075	0
324	20250205	152400	1055710000	4075	4075	4075	4075	0
325	20250205	152300	1055710000	4075	4075	4075	4075	0
326	20250205	152200	1055710000	4075	4075	4075	4075	0
327	20250205	152100	1055710000	4075	4075	4075	4075	0
328	20250205	152000	1055710000	4075	4075	4075	4075	0
329	20250205	151900	1055710000	4075	4080	4080	4070	958
330	20250205	151800	1051806155	4075	4080	4080	4075	1843
331	20250205	151700	1044294810	4085	4085	4085	4080	248
332	20250205	151600	1043282685	4090	4080	4090	4075	3693
333	20250205	151500	1028219300	4090	4080	4090	4080	26
334	20250205	151400	1028113210	4090	4090	4090	4090	7
335	20250205	151300	1028084580	4090	4090	4090	4090	133
336	20250205	151200	1027540610	4085	4085	4085	4085	0
337	20250205	151100	1027540610	4085	4085	4090	4080	5920
338	20250205	151000	1003357455	4085	4085	4085	4085	2330
339	20250205	150900	993839405	4090	4090	4090	4085	1600
340	20250205	150800	987296405	4090	4085	4090	4085	2587
341	20250205	150700	976728490	4085	4080	4085	4080	3552
342	20250205	150600	962234415	4090	4090	4090	4090	1
343	20250205	150500	962230325	4085	4085	4090	4085	3014
344	20250205	150400	949914210	4090	4080	4090	4080	1001
345	20250205	150300	945830120	4090	4090	4090	4090	1
346	20250205	150200	945826030	4080	4085	4090	4080	35
347	20250205	150100	945683170	4095	4085	4095	4085	701
348	20250205	150000	942819575	4095	4085	4095	4085	857
349	20250205	145900	939312780	4095	4085	4095	4085	1055
350	20250205	145800	934997975	4090	4085	4090	4080	730
351	20250205	145700	932016775	4090	4085	4090	4085	231
352	20250205	145600	931073135	4090	4090	4090	4085	136
353	20250205	145500	930517520	4090	4085	4090	4085	518
354	20250205	145400	928401480	4085	4085	4085	4085	50
355	20250205	145300	928197230	4090	4090	4090	4090	49
356	20250205	145200	927996820	4095	4095	4095	4080	1968
357	20250205	145100	919965015	4090	4085	4090	4085	831
358	20250205	145000	916566275	4090	4090	4090	4090	1
359	20250205	144900	916562185	4095	4095	4095	4095	0
360	20250205	144800	916562185	4095	4090	4095	4090	117
361	20250205	144700	916083650	4090	4085	4090	4080	1503
362	20250205	144600	909946130	4090	4095	4095	4090	401
363	20250205	144500	908306035	4095	4090	4095	4085	596
364	20250205	144400	905871065	4090	4085	4095	4085	500
365	20250205	144300	903828505	4085	4090	4090	4085	388
366	20250205	144200	902243480	4095	4090	4095	4090	1174
367	20250205	144100	897441815	4095	4095	4095	4095	0
368	20250205	144000	897441815	4095	4095	4095	4095	0
369	20250205	143900	897441815	4095	4095	4095	4095	0
370	20250205	143800	897441815	4095	4095	4095	4095	1
371	20250205	143700	897437720	4090	4095	4095	4090	101
372	20250205	143600	897024625	4090	4090	4090	4090	0
373	20250205	143500	897024625	4090	4090	4090	4090	200
374	20250205	143400	896206625	4095	4095	4095	4095	1
375	20250205	143300	896202530	4090	4090	4095	4090	401
376	20250205	143200	894562435	4090	4090	4090	4090	0
377	20250205	143100	894562435	4090	4085	4090	4085	572
378	20250205	143000	892225810	4090	4085	4090	4085	440
379	20250205	142900	890428405	4085	4090	4090	4085	850
380	20250205	142800	886952655	4095	4095	4095	4095	0
381	20250205	142700	886952655	4095	4090	4095	4090	2425
382	20250205	142600	877034320	4100	4100	4100	4095	808
383	20250205	142500	873725550	4095	4095	4095	4095	10
384	20250205	142400	873684600	4100	4100	4100	4100	2274
385	20250205	142300	864361200	4100	4100	4100	4095	57
386	20250205	142200	864127775	4095	4095	4095	4095	788
387	20250205	142100	860900915	4090	4090	4090	4090	848
388	20250205	142000	857432595	4090	4090	4090	4090	36
389	20250205	141900	857285355	4090	4095	4095	4090	1437
390	20250205	141800	851407780	4095	4095	4095	4095	10
391	20250205	141700	851366830	4095	4095	4100	4095	1166
392	20250205	141600	846592055	4095	4095	4095	4095	0
393	20250205	141500	846592055	4095	4095	4095	4095	27
394	20250205	141400	846481490	4095	4095	4095	4095	196
395	20250205	141300	845678870	4095	4095	4095	4095	25
396	20250205	141200	845576495	4095	4095	4095	4095	154
397	20250205	141100	844945865	4095	4095	4095	4095	206
398	20250205	141000	844102295	4100	4100	4100	4100	0
399	20250205	140900	844102295	4100	4100	4100	4100	410
400	20250205	140800	842421295	4095	4100	4100	4095	53
401	20250205	140700	842204245	4095	4095	4095	4095	987
402	20250205	140600	838162480	4095	4090	4095	4090	396
403	20250205	140500	836541415	4095	4100	4100	4095	53
404	20250205	140400	836324325	4095	4095	4095	4095	40
405	20250205	140300	836160525	4095	4100	4100	4095	874
406	20250205	140200	832581450	4100	4095	4100	4095	492
407	20250205	140100	830565960	4095	4095	4095	4095	57
408	20250205	140000	830332545	4100	4100	4100	4100	0
409	20250205	135900	830332545	4100	4100	4100	4100	0
410	20250205	135800	830332545	4100	4095	4100	4095	90
411	20250205	135700	829963695	4100	4095	4100	4095	179
412	20250205	135600	829230380	4100	4095	4100	4095	14
413	20250205	135500	829173020	4100	4100	4100	4100	50
414	20250205	135400	828968020	4100	4095	4100	4095	177
415	20250205	135300	828243195	4095	4095	4095	4095	200
416	20250205	135200	827424195	4100	4095	4100	4090	12
417	20250205	135100	827375075	4095	4095	4095	4095	267
418	20250205	135000	826281710	4095	4095	4095	4095	538
419	20250205	134900	824078600	4095	4095	4095	4090	136
420	20250205	134800	823521685	4095	4095	4095	4095	0
421	20250205	134700	823521685	4095	4095	4095	4095	0
422	20250205	134600	823521685	4095	4090	4095	4085	127
423	20250205	134500	823002845	4090	4090	4090	4090	1
424	20250205	134400	822998755	4090	4090	4095	4085	174
425	20250205	134300	822287100	4090	4090	4090	4090	362
426	20250205	134200	820806520	4090	4090	4090	4090	1
427	20250205	134100	820802430	4090	4090	4090	4090	40
428	20250205	134000	820638830	4090	4090	4090	4090	649
429	20250205	133900	817984420	4090	4090	4090	4090	0
430	20250205	133800	817984420	4090	4090	4090	4090	358
431	20250205	133700	816520200	4090	4090	4090	4090	851
432	20250205	133600	813039610	4095	4095	4095	4095	1000
433	20250205	133500	808944610	4095	4090	4095	4090	129
434	20250205	133400	808416995	4095	4095	4095	4095	1
435	20250205	133300	808412900	4090	4090	4090	4090	591
436	20250205	133200	805995710	4090	4090	4090	4090	40
437	20250205	133100	805832110	4090	4090	4090	4090	107
438	20250205	133000	805394480	4090	4090	4090	4085	117
439	20250205	132900	804916405	4090	4090	4090	4090	40
440	20250205	132800	804752805	4090	4090	4090	4090	0
441	20250205	132700	804752805	4090	4090	4090	4090	234
442	20250205	132600	803795745	4090	4095	4095	4090	151
443	20250205	132500	803178150	4085	4095	4095	4085	530
444	20250205	132400	801011800	4095	4090	4095	4090	287
445	20250205	132300	799837445	4090	4090	4090	4090	535
446	20250205	132200	797649295	4090	4090	4090	4090	101
447	20250205	132100	797236205	4090	4085	4090	4085	1089
448	20250205	132000	792784665	4090	4090	4090	4090	130
449	20250205	131900	792252965	4090	4090	4090	4090	3
450	20250205	131800	792240695	4090	4090	4090	4090	0
451	20250205	131700	792240695	4090	4090	4090	4090	24
452	20250205	131600	792142535	4090	4090	4090	4090	0
453	20250205	131500	792142535	4090	4085	4090	4080	144
454	20250205	131400	791554895	4090	4090	4090	4090	0
455	20250205	131300	791554895	4090	4090	4090	4090	2
456	20250205	131200	791546715	4090	4085	4090	4080	421
457	20250205	131100	789826975	4090	4085	4090	4085	25
458	20250205	131000	789724805	4090	4085	4090	4085	580
459	20250205	130900	787355500	4085	4085	4085	4085	4
460	20250205	130800	787339160	4085	4075	4085	4075	13
461	20250205	130700	787286175	4075	4075	4075	4075	300
462	20250205	130600	786063675	4080	4080	4080	4080	1367
463	20250205	130500	780486315	4075	4080	4080	4075	1685
464	20250205	130400	773611520	4085	4085	4085	4085	223
465	20250205	130300	772700565	4085	4080	4085	4080	58
466	20250205	130200	772463695	4080	4080	4080	4080	24
467	20250205	130100	772365775	4085	4085	4085	4085	0
468	20250205	130000	772365775	4085	4085	4085	4085	4
469	20250205	125900	772349435	4080	4085	4085	4080	1028
470	20250205	125800	768154695	4080	4085	4085	4080	87
471	20250205	125700	767799645	4085	4085	4085	4085	54
472	20250205	125600	767579055	4080	4080	4080	4080	2
473	20250205	125500	767570895	4085	4085	4085	4080	110
474	20250205	125400	767122050	4080	4080	4080	4080	0
475	20250205	125300	767122050	4080	4085	4085	4080	43
476	20250205	125200	766946595	4085	4085	4085	4085	0
477	20250205	125100	766946595	4085	4085	4085	4085	50
478	20250205	125000	766742345	4085	4080	4085	4070	827
479	20250205	124900	763373465	4075	4075	4075	4075	0
480	20250205	124800	763373465	4075	4075	4075	4075	403
481	20250205	124700	761731240	4080	4080	4080	4080	10
482	20250205	124600	761690440	4080	4080	4080	4080	12
483	20250205	124500	761641480	4085	4085	4085	4085	0
484	20250205	124400	761641480	4085	4085	4085	4085	0
485	20250205	124300	761641480	4085	4080	4085	4075	3696
486	20250205	124200	746564705	4085	4085	4085	4085	13
487	20250205	124100	746511600	4085	4085	4085	4085	155
488	20250205	124000	745878425	4090	4090	4090	4085	206
489	20250205	123900	745036905	4090	4085	4090	4085	1120
490	20250205	123800	740461155	4085	4085	4085	4085	16
491	20250205	123700	740395795	4090	4085	4090	4085	395
492	20250205	123600	738781945	4080	4080	4085	4080	160
493	20250205	123500	738129065	4080	4080	4080	4080	56
494	20250205	123400	737900585	4080	4075	4080	4075	586
495	20250205	123300	735512355	4080	4075	4080	4075	2
496	20250205	123200	735504200	4080	4085	4085	4080	257
497	20250205	123100	734455465	4090	4090	4090	4090	1
498	20250205	123000	734451375	4090	4090	4090	4090	2
499	20250205	122900	734443195	4090	4090	4090	4090	6
500	20250205	122800	734418655	4090	4085	4090	4080	46
501	20250205	122700	734230890	4090	4090	4090	4090	0
502	20250205	122600	734230890	4090	4090	4090	4090	0
503	20250205	122500	734230890	4090	4090	4090	4090	0
504	20250205	122400	734230890	4090	4075	4090	4075	26
505	20250205	122300	734124925	4090	4090	4090	4090	1
506	20250205	122200	734120835	4080	4080	4080	4080	1
507	20250205	122100	734116755	4090	4090	4090	4090	0
508	20250205	122000	734116755	4090	4090	4090	4090	0
509	20250205	121900	734116755	4090	4075	4090	4075	232
510	20250205	121800	733171325	4090	4090	4090	4090	0
511	20250205	121700	733171325	4090	4090	4090	4090	0
512	20250205	121600	733171325	4090	4090	4090	4090	11
513	20250205	121500	733126335	4075	4075	4075	4075	0
514	20250205	121400	733126335	4075	4075	4075	4075	286
515	20250205	121300	731960885	4080	4080	4080	4075	22
516	20250205	121200	731871225	4075	4075	4075	4075	0
517	20250205	121100	731871225	4075	4075	4075	4075	260
518	20250205	121000	730811725	4080	4085	4085	4080	2490
519	20250205	120900	720652325	4095	4095	4095	4095	0
520	20250205	120800	720652325	4095	4095	4095	4095	0
521	20250205	120700	720652325	4095	4090	4095	4090	11
522	20250205	120600	720607330	4090	4085	4090	4085	4609
523	20250205	120500	701756675	4090	4090	4090	4090	0
524	20250205	120400	701756675	4090	4080	4090	4080	633
525	20250205	120300	699173335	4090	4090	4090	4090	250
526	20250205	120200	698150835	4090	4090	4090	4090	21
527	20250205	120100	698064945	4080	4080	4080	4080	503
528	20250205	120000	696012705	4090	4085	4090	4085	83
529	20250205	115900	695673645	4085	4085	4085	4085	309
530	20250205	115800	694411380	4085	4080	4085	4080	6
531	20250205	115700	694386895	4080	4070	4080	4070	1598
532	20250205	115600	687875710	4070	4070	4070	4070	2
533	20250205	115500	687867570	4070	4065	4070	4065	26
534	20250205	115400	687761855	4070	4070	4070	4070	895
535	20250205	115300	684119205	4070	4070	4070	4070	652
536	20250205	115200	681465565	4075	4075	4075	4075	0
537	20250205	115100	681465565	4075	4075	4075	4075	10
538	20250205	115000	681424815	4075	4075	4075	4075	2
539	20250205	114900	681416665	4070	4070	4070	4070	410
540	20250205	114800	679747965	4075	4080	4080	4075	9
541	20250205	114700	679711270	4080	4075	4080	4075	52
542	20250205	114600	679499360	4085	4085	4085	4085	1
543	20250205	114500	679495275	4085	4085	4085	4085	1
544	20250205	114400	679491190	4070	4075	4085	4070	1314
545	20250205	114300	674142675	4085	4085	4085	4085	632
546	20250205	114200	671560955	4090	4090	4090	4090	1
547	20250205	114100	671556865	4075	4085	4090	4075	229
548	20250205	114000	670623395	4070	4085	4085	4070	750
549	20250205	113900	667566705	4085	4085	4085	4085	90
550	20250205	113800	667199055	4085	4085	4085	4085	0
551	20250205	113700	667199055	4085	4085	4085	4085	0
552	20250205	113600	667199055	4085	4085	4085	4085	0
553	20250205	113500	667199055	4085	4085	4085	4085	1
554	20250205	113400	667194970	4085	4085	4085	4085	1
555	20250205	113300	667190885	4070	4085	4085	4070	314
556	20250205	113200	665912890	4070	4075	4085	4070	510
557	20250205	113100	663836010	4085	4080	4085	4075	251
558	20250205	113000	662813090	4085	4090	4090	4080	104
559	20250205	112900	662387765	4090	4090	4090	4090	0
560	20250205	112800	662387765	4090	4075	4090	4075	3225
561	20250205	112700	649243770	4075	4075	4075	4075	1
562	20250205	112600	649239695	4080	4070	4080	4070	132
563	20250205	112500	648702445	4080	4080	4080	4080	0
564	20250205	112400	648702445	4080	4080	4080	4075	500
565	20250205	112300	646664740	4085	4080	4085	4080	21
566	20250205	112200	646579055	4090	4090	4090	4090	0
567	20250205	112100	646579055	4090	4085	4090	4080	84
568	20250205	112000	646236275	4090	4095	4095	4065	4055
569	20250205	111900	629706960	4095	4095	4095	4085	335
570	20250205	111800	628338395	4095	4090	4095	4090	560
571	20250205	111700	626047940	4085	4090	4090	4085	405
572	20250205	111600	624392240	4090	4080	4090	4080	441
573	20250205	111500	622592950	4080	4075	4080	4075	638
574	20250205	111400	619990545	4070	4075	4075	4070	9
575	20250205	111300	619953900	4070	4070	4075	4070	120
576	20250205	111200	619465425	4070	4075	4075	4070	24
577	20250205	111100	619367695	4075	4075	4075	4070	47
578	20250205	111000	619176295	4075	4075	4075	4075	5
579	20250205	110900	619155920	4075	4070	4075	4070	50
580	20250205	110800	618952410	4075	4075	4075	4075	2
581	20250205	110700	618944260	4070	4070	4070	4070	18
582	20250205	110600	618871000	4075	4075	4075	4075	205
583	20250205	110500	618035625	4075	4075	4080	4075	342
584	20250205	110400	616641280	4075	4075	4075	4075	223
585	20250205	110300	615732555	4075	4070	4075	4070	140
586	20250205	110200	615162090	4075	4075	4075	4075	1
587	20250205	110100	615158015	4070	4070	4070	4070	380
588	20250205	110000	613611415	4075	4075	4075	4075	38
589	20250205	105900	613456565	4075	4075	4075	4075	0
590	20250205	105800	613456565	4075	4075	4075	4075	1
591	20250205	105700	613452490	4065	4070	4070	4065	152
592	20250205	105600	612833995	4070	4070	4070	4070	57
593	20250205	105500	612602005	4070	4070	4070	4070	2
594	20250205	105400	612593865	4070	4070	4070	4070	30
595	20250205	105300	612471765	4075	4065	4075	4065	473
596	20250205	105200	610548925	4075	4075	4075	4065	125
597	20250205	105100	610040550	4075	4070	4075	4065	909
598	20250205	105000	606342750	4075	4075	4075	4075	0
599	20250205	104900	606342750	4075	4075	4075	4075	0
600	20250205	104800	606342750	4075	4075	4075	4075	0
601	20250205	104700	606342750	4075	4070	4075	4070	233
602	20250205	104600	605394435	4070	4060	4070	4060	60
603	20250205	104500	605150550	4060	4055	4060	4055	117
604	20250205	104400	604675730	4060	4060	4060	4060	10
605	20250205	104300	604635130	4060	4060	4060	4060	90
606	20250205	104200	604269730	4060	4060	4060	4055	111
607	20250205	104100	603819170	4060	4060	4060	4060	6
608	20250205	104000	603794810	4060	4060	4060	4060	132
609	20250205	103900	603258890	4065	4055	4065	4055	124
610	20250205	103800	602755230	4060	4060	4060	4060	175
611	20250205	103700	602044730	4060	4060	4060	4060	48
612	20250205	103600	601849850	4065	4050	4065	4050	306
613	20250205	103500	600606550	4050	4055	4055	4050	1427
614	20250205	103400	594825835	4070	4070	4070	4070	9
615	20250205	103300	594789205	4055	4055	4055	4055	1
616	20250205	103200	594785150	4060	4060	4060	4060	154
617	20250205	103100	594159910	4060	4070	4070	4060	2002
618	20250205	103000	586031400	4080	4075	4080	4075	236
619	20250205	102900	585069690	4080	4080	4080	4080	10
620	20250205	102800	585028890	4080	4080	4080	4080	0
621	20250205	102700	585028890	4080	4085	4085	4080	4028
622	20250205	102600	568575540	4080	4090	4090	4080	341
623	20250205	102500	567184250	4085	4090	4090	4085	138
624	20250205	102400	566620330	4090	4080	4090	4080	318
625	20250205	102300	565320385	4080	4080	4080	4080	1074
626	20250205	102200	560938465	4080	4065	4080	4065	3200
627	20250205	102100	547915450	4050	4055	4065	4050	593
628	20250205	102000	545511975	4055	4055	4055	4055	200
629	20250205	101900	544700975	4050	4050	4050	4050	0
630	20250205	101800	544700975	4050	4050	4050	4050	4
631	20250205	101700	544684775	4050	4050	4060	4050	174
632	20250205	101600	543979875	4050	4060	4060	4050	1600
633	20250205	101500	537493870	4060	4055	4060	4055	82
634	20250205	101400	537161350	4055	4060	4060	4055	132
635	20250205	101300	536625435	4060	4060	4060	4060	1
636	20250205	101200	536621375	4060	4060	4060	4055	624
637	20250205	101100	534090660	4055	4060	4060	4055	226
638	20250205	101000	533173625	4065	4065	4065	4065	0
639	20250205	100900	533173625	4065	4065	4065	4065	20
640	20250205	100800	533092325	4065	4070	4070	4055	1287
641	20250205	100700	527872090	4070	4070	4070	4070	22
642	20250205	100600	527782550	4070	4060	4070	4060	287
643	20250205	100500	526615640	4060	4070	4070	4060	194
644	20250205	100400	525827950	4060	4060	4060	4060	77
645	20250205	100300	525515330	4060	4060	4070	4060	1014
646	20250205	100200	521398390	4070	4070	4070	4065	270
647	20250205	100100	520300090	4065	4065	4065	4065	80
648	20250205	100000	519974890	4060	4070	4075	4060	4550
649	20250205	095900	501495865	4075	4075	4075	4075	120
650	20250205	095800	501006865	4075	4070	4075	4065	1445
651	20250205	095700	495120630	4070	4070	4070	4070	22
652	20250205	095600	495031090	4070	4075	4075	4070	11
653	20250205	095500	494986315	4065	4065	4065	4065	121
654	20250205	095400	494494450	4070	4075	4075	4070	251
655	20250205	095300	493471650	4065	4070	4075	4065	811
656	20250205	095200	490171975	4060	4065	4065	4060	1213
657	20250205	095100	485246440	4070	4070	4070	4065	513
658	20250205	095000	483158585	4070	4070	4070	4070	359
659	20250205	094900	481697455	4070	4070	4075	4070	1834
660	20250205	094800	474232675	4075	4075	4075	4075	186
661	20250205	094700	473474725	4075	4075	4075	4075	110
662	20250205	094600	473026475	4075	4070	4075	4070	116
663	20250205	094500	472554335	4070	4070	4070	4065	111
664	20250205	094400	472102695	4070	4070	4070	4065	113
665	20250205	094300	471642880	4070	4060	4070	4060	1791
666	20250205	094200	464368730	4065	4070	4070	4065	1120
667	20250205	094100	459815080	4070	4070	4070	4070	370
668	20250205	094000	458309180	4070	4065	4070	4065	2530
669	20250205	093900	448016580	4065	4065	4065	4065	1000
670	20250205	093800	443951580	4070	4075	4075	4070	1247
671	20250205	093700	438871295	4075	4055	4080	4055	8375
672	20250205	093600	404811750	4050	4055	4055	4050	407
673	20250205	093500	403161390	4060	4060	4060	4055	2257
674	20250205	093400	394003515	4055	4050	4055	4050	1020
675	20250205	093300	389872415	4060	4045	4060	4045	1133
676	20250205	093200	385282935	4045	4060	4060	4045	1025
677	20250205	093100	381136155	4045	4060	4060	4045	1201
678	20250205	093000	376269330	4040	4040	4040	4040	150
679	20250205	092900	375663330	4065	4050	4065	4035	5491
680	20250205	092800	353486265	4045	4045	4045	4045	1224
681	20250205	092700	348535185	4065	4065	4065	4065	1
682	20250205	092600	348531120	4045	4045	4045	4045	100
683	20250205	092500	348126620	4045	4060	4065	4035	3330
684	20250205	092400	334604725	4060	4050	4060	4030	8677
685	20250205	092300	299578345	4060	4045	4060	4040	429
686	20250205	092200	297844860	4040	4040	4050	4040	10990
687	20250205	092100	253445210	4040	4055	4055	4040	5951
688	20250205	092000	229358985	4060	4060	4060	4060	2
689	20250205	091900	229350865	4060	4060	4060	4060	5
690	20250205	091800	229330565	4060	4060	4060	4060	532
691	20250205	091700	227170645	4060	4055	4075	4055	923
692	20250205	091600	223423905	4055	4050	4060	4050	670
693	20250205	091500	220707075	4045	4060	4060	4045	7274
694	20250205	091400	191235535	4060	4060	4075	4060	550
695	20250205	091300	189000045	4060	4070	4075	4060	3578
696	20250205	091200	174440335	4070	4055	4070	4055	193
697	20250205	091100	173655445	4055	4055	4060	4055	1569
698	20250205	091000	167288890	4055	4055	4075	4055	629
699	20250205	090900	164730515	4055	4050	4055	4050	903
700	20250205	090800	161069355	4055	4055	4055	4050	3280
701	20250205	090700	147778705	4055	4065	4065	4055	1693
702	20250205	090600	140911160	4065	4065	4080	4065	2526
703	20250205	090500	130634270	4060	4050	4060	4050	2504
704	20250205	090400	120492060	4050	4050	4050	4045	683
705	20250205	090300	117726155	4050	4040	4050	4035	3746
706	20250205	090200	102579330	4045	4055	4055	4030	7871
707	20250205	090100	70798620	4060	4045	4060	4025	4682
708	20250205	090000	51890965	4025	4050	4050	4020	12784