KissMeData/041930/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	192600	150835260	5600	5600	5600	5600	2098
3	20250205	192500	150835260	5600	5600	5600	5600	0
4	20250205	192400	150835260	5600	5600	5600	5600	0
5	20250205	192300	150835260	5600	5600	5600	5600	0
6	20250205	192200	150835260	5600	5600	5600	5600	0
7	20250205	192100	150835260	5600	5600	5600	5600	0
8	20250205	192000	150835260	5600	5600	5600	5600	0
9	20250205	191900	150835260	5600	5600	5600	5600	0
10	20250205	191800	150835260	5600	5600	5600	5600	0
11	20250205	191700	150835260	5600	5600	5600	5600	0
12	20250205	191600	150835260	5600	5600	5600	5600	0
13	20250205	191500	150835260	5600	5600	5600	5600	0
14	20250205	191400	150835260	5600	5600	5600	5600	0
15	20250205	191300	150835260	5600	5600	5600	5600	0
16	20250205	191200	150835260	5600	5600	5600	5600	0
17	20250205	191100	150835260	5600	5600	5600	5600	0
18	20250205	191000	150835260	5600	5600	5600	5600	0
19	20250205	190900	150835260	5600	5600	5600	5600	0
20	20250205	190800	150835260	5600	5600	5600	5600	0
21	20250205	190700	150835260	5600	5600	5600	5600	0
22	20250205	190600	150835260	5600	5600	5600	5600	0
23	20250205	190500	150835260	5600	5600	5600	5600	0
24	20250205	190400	150835260	5600	5600	5600	5600	0
25	20250205	190300	150835260	5600	5600	5600	5600	0
26	20250205	190200	150835260	5600	5600	5600	5600	0
27	20250205	190100	150835260	5600	5600	5600	5600	0
28	20250205	190000	150835260	5600	5600	5600	5600	0
29	20250205	185900	150835260	5600	5600	5600	5600	0
30	20250205	185800	150835260	5600	5600	5600	5600	0
31	20250205	185700	150835260	5600	5600	5600	5600	0
32	20250205	185600	150835260	5600	5600	5600	5600	2098
33	20250205	185500	150835260	5600	5600	5600	5600	0
34	20250205	185400	150835260	5600	5600	5600	5600	0
35	20250205	185300	150835260	5600	5600	5600	5600	0
36	20250205	185200	150835260	5600	5600	5600	5600	0
37	20250205	185100	150835260	5600	5600	5600	5600	0
38	20250205	185000	150835260	5600	5600	5600	5600	0
39	20250205	184900	150835260	5600	5600	5600	5600	0
40	20250205	184800	150835260	5600	5600	5600	5600	0
41	20250205	184700	150835260	5600	5600	5600	5600	0
42	20250205	184600	150835260	5600	5600	5600	5600	0
43	20250205	184500	150835260	5600	5600	5600	5600	0
44	20250205	184400	150835260	5600	5600	5600	5600	0
45	20250205	184300	150835260	5600	5600	5600	5600	0
46	20250205	184200	150835260	5600	5600	5600	5600	0
47	20250205	184100	150835260	5600	5600	5600	5600	0
48	20250205	184000	150835260	5600	5600	5600	5600	0
49	20250205	183900	150835260	5600	5600	5600	5600	0
50	20250205	183800	150835260	5600	5600	5600	5600	0
51	20250205	183700	150835260	5600	5600	5600	5600	0
52	20250205	183600	150835260	5600	5600	5600	5600	0
53	20250205	183500	150835260	5600	5600	5600	5600	0
54	20250205	183400	150835260	5600	5600	5600	5600	0
55	20250205	183300	150835260	5600	5600	5600	5600	0
56	20250205	183200	150835260	5600	5600	5600	5600	0
57	20250205	183100	150835260	5600	5600	5600	5600	0
58	20250205	183000	150835260	5600	5600	5600	5600	0
59	20250205	182900	150835260	5600	5600	5600	5600	0
60	20250205	182800	150835260	5600	5600	5600	5600	0
61	20250205	182700	150835260	5600	5600	5600	5600	0
62	20250205	182600	150835260	5600	5600	5600	5600	2098
63	20250205	182500	150835260	5600	5600	5600	5600	0
64	20250205	182400	150835260	5600	5600	5600	5600	0
65	20250205	182300	150835260	5600	5600	5600	5600	0
66	20250205	182200	150835260	5600	5600	5600	5600	0
67	20250205	182100	150835260	5600	5600	5600	5600	0
68	20250205	182000	150835260	5600	5600	5600	5600	0
69	20250205	181900	150835260	5600	5600	5600	5600	0
70	20250205	181800	150835260	5600	5600	5600	5600	0
71	20250205	181700	150835260	5600	5600	5600	5600	0
72	20250205	181600	150835260	5600	5600	5600	5600	0
73	20250205	181500	150835260	5600	5600	5600	5600	0
74	20250205	181400	150835260	5600	5600	5600	5600	0
75	20250205	181300	150835260	5600	5600	5600	5600	0
76	20250205	181200	150835260	5600	5600	5600	5600	0
77	20250205	181100	150835260	5600	5600	5600	5600	0
78	20250205	181000	150835260	5600	5600	5600	5600	0
79	20250205	180900	150835260	5600	5600	5600	5600	0
80	20250205	180800	150835260	5600	5600	5600	5600	0
81	20250205	180700	150835260	5600	5600	5600	5600	0
82	20250205	180600	150835260	5600	5600	5600	5600	0
83	20250205	180500	150835260	5600	5600	5600	5600	0
84	20250205	180400	150835260	5600	5600	5600	5600	0
85	20250205	180300	150835260	5600	5600	5600	5600	0
86	20250205	180200	150835260	5600	5600	5600	5600	0
87	20250205	180100	150835260	5600	5600	5600	5600	0
88	20250205	180000	150835260	5600	5600	5600	5600	0
89	20250205	175900	150835260	5600	5600	5600	5600	0
90	20250205	175800	150835260	5600	5600	5600	5600	0
91	20250205	175700	150835260	5600	5600	5600	5600	0
92	20250205	175600	150835260	5600	5600	5600	5600	2098
93	20250205	175500	150835260	5600	5600	5600	5600	0
94	20250205	175400	150835260	5600	5600	5600	5600	0
95	20250205	175300	150835260	5600	5600	5600	5600	0
96	20250205	175200	150835260	5600	5600	5600	5600	0
97	20250205	175100	150835260	5600	5600	5600	5600	0
98	20250205	175000	150835260	5600	5600	5600	5600	0
99	20250205	174900	150835260	5600	5600	5600	5600	0
100	20250205	174800	150835260	5600	5600	5600	5600	0
101	20250205	174700	150835260	5600	5600	5600	5600	0
102	20250205	174600	150835260	5600	5600	5600	5600	0
103	20250205	174500	150835260	5600	5600	5600	5600	0
104	20250205	174400	150835260	5600	5600	5600	5600	0
105	20250205	174300	150835260	5600	5600	5600	5600	0
106	20250205	174200	150835260	5600	5600	5600	5600	0
107	20250205	174100	150835260	5600	5600	5600	5600	0
108	20250205	174000	150835260	5600	5600	5600	5600	0
109	20250205	173900	150835260	5600	5600	5600	5600	0
110	20250205	173800	150835260	5600	5600	5600	5600	0
111	20250205	173700	150835260	5600	5600	5600	5600	0
112	20250205	173600	150835260	5600	5600	5600	5600	0
113	20250205	173500	150835260	5600	5600	5600	5600	0
114	20250205	173400	150835260	5600	5600	5600	5600	0
115	20250205	173300	150835260	5600	5600	5600	5600	0
116	20250205	173200	150835260	5600	5600	5600	5600	0
117	20250205	173100	150835260	5600	5600	5600	5600	0
118	20250205	173000	150835260	5600	5600	5600	5600	0
119	20250205	172900	150835260	5600	5600	5600	5600	0
120	20250205	172800	150835260	5600	5600	5600	5600	0
121	20250205	172700	150835260	5600	5600	5600	5600	0
122	20250205	172600	150835260	5600	5600	5600	5600	2098
123	20250205	172500	150835260	5600	5600	5600	5600	0
124	20250205	172400	150835260	5600	5600	5600	5600	0
125	20250205	172300	150835260	5600	5600	5600	5600	0
126	20250205	172200	150835260	5600	5600	5600	5600	0
127	20250205	172100	150835260	5600	5600	5600	5600	0
128	20250205	172000	150835260	5600	5600	5600	5600	0
129	20250205	171900	150835260	5600	5600	5600	5600	0
130	20250205	171800	150835260	5600	5600	5600	5600	0
131	20250205	171700	150835260	5600	5600	5600	5600	0
132	20250205	171600	150835260	5600	5600	5600	5600	0
133	20250205	171500	150835260	5600	5600	5600	5600	0
134	20250205	171400	150835260	5600	5600	5600	5600	0
135	20250205	171300	150835260	5600	5600	5600	5600	0
136	20250205	171200	150835260	5600	5600	5600	5600	0
137	20250205	171100	150835260	5600	5600	5600	5600	0
138	20250205	171000	150835260	5600	5600	5600	5600	0
139	20250205	170900	150835260	5600	5600	5600	5600	0
140	20250205	170800	150835260	5600	5600	5600	5600	0
141	20250205	170700	150835260	5600	5600	5600	5600	0
142	20250205	170600	150835260	5600	5600	5600	5600	0
143	20250205	170500	150835260	5600	5600	5600	5600	0
144	20250205	170400	150835260	5600	5600	5600	5600	0
145	20250205	170300	150835260	5600	5600	5600	5600	0
146	20250205	170200	150835260	5600	5600	5600	5600	0
147	20250205	170100	150835260	5600	5600	5600	5600	0
148	20250205	170000	150835260	5600	5600	5600	5600	0
149	20250205	165900	150835260	5600	5600	5600	5600	0
150	20250205	165800	150835260	5600	5600	5600	5600	0
151	20250205	165700	150835260	5600	5600	5600	5600	0
152	20250205	165600	150835260	5600	5600	5600	5600	2098
153	20250205	165500	150835260	5600	5600	5600	5600	0
154	20250205	165400	150835260	5600	5600	5600	5600	0
155	20250205	165300	150835260	5600	5600	5600	5600	0
156	20250205	165200	150835260	5600	5600	5600	5600	0
157	20250205	165100	150835260	5600	5600	5600	5600	0
158	20250205	165000	150835260	5600	5600	5600	5600	0
159	20250205	164900	150835260	5600	5600	5600	5600	0
160	20250205	164800	150835260	5600	5600	5600	5600	0
161	20250205	164700	150835260	5600	5600	5600	5600	0
162	20250205	164600	150835260	5600	5600	5600	5600	0
163	20250205	164500	150835260	5600	5600	5600	5600	0
164	20250205	164400	150835260	5600	5600	5600	5600	0
165	20250205	164300	150835260	5600	5600	5600	5600	0
166	20250205	164200	150835260	5600	5600	5600	5600	0
167	20250205	164100	150835260	5600	5600	5600	5600	0
168	20250205	164000	150835260	5600	5600	5600	5600	0
169	20250205	163900	150835260	5600	5600	5600	5600	0
170	20250205	163800	150835260	5600	5600	5600	5600	0
171	20250205	163700	150835260	5600	5600	5600	5600	0
172	20250205	163600	150835260	5600	5600	5600	5600	0
173	20250205	163500	150835260	5600	5600	5600	5600	0
174	20250205	163400	150835260	5600	5600	5600	5600	0
175	20250205	163300	150835260	5600	5600	5600	5600	0
176	20250205	163200	150835260	5600	5600	5600	5600	0
177	20250205	163100	150835260	5600	5600	5600	5600	0
178	20250205	163000	150835260	5600	5600	5600	5600	0
179	20250205	162900	150835260	5600	5600	5600	5600	0
180	20250205	162800	150835260	5600	5600	5600	5600	0
181	20250205	162700	150835260	5600	5600	5600	5600	0
182	20250205	162600	150835260	5600	5600	5600	5600	2098
183	20250205	162500	150835260	5600	5600	5600	5600	0
184	20250205	162400	150835260	5600	5600	5600	5600	0
185	20250205	162300	150835260	5600	5600	5600	5600	0
186	20250205	162200	150835260	5600	5600	5600	5600	0
187	20250205	162100	150835260	5600	5600	5600	5600	0
188	20250205	162000	150835260	5600	5600	5600	5600	0
189	20250205	161900	150835260	5600	5600	5600	5600	0
190	20250205	161800	150835260	5600	5600	5600	5600	0
191	20250205	161700	150835260	5600	5600	5600	5600	0
192	20250205	161600	150835260	5600	5600	5600	5600	0
193	20250205	161500	150835260	5600	5600	5600	5600	0
194	20250205	161400	150835260	5600	5600	5600	5600	0
195	20250205	161300	150835260	5600	5600	5600	5600	0
196	20250205	161200	150835260	5600	5600	5600	5600	0
197	20250205	161100	150835260	5600	5600	5600	5600	0
198	20250205	161000	150835260	5600	5600	5600	5600	0
199	20250205	160900	150835260	5600	5600	5600	5600	0
200	20250205	160800	150835260	5600	5600	5600	5600	0
201	20250205	160700	150835260	5600	5600	5600	5600	0
202	20250205	160600	150835260	5600	5600	5600	5600	0
203	20250205	160500	150835260	5600	5600	5600	5600	0
204	20250205	160400	150835260	5600	5600	5600	5600	0
205	20250205	160300	150835260	5600	5600	5600	5600	0
206	20250205	160200	150835260	5600	5600	5600	5600	0
207	20250205	160100	150835260	5600	5600	5600	5600	0
208	20250205	160000	150835260	5600	5600	5600	5600	0
209	20250205	155900	150835260	5600	5600	5600	5600	0
210	20250205	155800	150835260	5600	5600	5600	5600	0
211	20250205	155700	150835260	5600	5600	5600	5600	0
212	20250205	155600	150835260	5600	5600	5600	5600	2098
213	20250205	155500	150835260	5600	5600	5600	5600	0
214	20250205	155400	150835260	5600	5600	5600	5600	0
215	20250205	155300	150835260	5600	5600	5600	5600	0
216	20250205	155200	150835260	5600	5600	5600	5600	0
217	20250205	155100	150835260	5600	5600	5600	5600	0
218	20250205	155000	150835260	5600	5600	5600	5600	0
219	20250205	154900	150835260	5600	5600	5600	5600	0
220	20250205	154800	150835260	5600	5600	5600	5600	0
221	20250205	154700	150835260	5600	5600	5600	5600	0
222	20250205	154600	150835260	5600	5600	5600	5600	0
223	20250205	154500	150835260	5600	5600	5600	5600	0
224	20250205	154400	150835260	5600	5600	5600	5600	0
225	20250205	154300	150835260	5600	5600	5600	5600	0
226	20250205	154200	150835260	5600	5600	5600	5600	0
227	20250205	154100	150835260	5600	5600	5600	5600	0
228	20250205	154000	150835260	5600	5600	5600	5600	0
229	20250205	153900	150835260	5600	5600	5600	5600	0
230	20250205	153800	150835260	5600	5600	5600	5600	0
231	20250205	153700	150835260	5600	5600	5600	5600	0
232	20250205	153600	150835260	5600	5600	5600	5600	0
233	20250205	153500	150835260	5600	5600	5600	5600	0
234	20250205	153400	150835260	5600	5600	5600	5600	0
235	20250205	153300	150835260	5600	5600	5600	5600	0
236	20250205	153200	150835260	5600	5600	5600	5600	0
237	20250205	153100	150835260	5600	5600	5600	5600	0
238	20250205	153000	150835260	5600	5600	5600	5600	2098
239	20250205	152900	139086460	5650	5650	5650	5650	0
240	20250205	152800	139086460	5650	5650	5650	5650	0
241	20250205	152700	139086460	5650	5650	5650	5650	0
242	20250205	152600	139086460	5650	5650	5650	5650	0
243	20250205	152500	139086460	5650	5650	5650	5650	0
244	20250205	152400	139086460	5650	5650	5650	5650	0
245	20250205	152300	139086460	5650	5650	5650	5650	0
246	20250205	152200	139086460	5650	5650	5650	5650	0
247	20250205	152100	139086460	5650	5650	5650	5650	0
248	20250205	152000	139086460	5650	5650	5650	5650	0
249	20250205	151900	139086460	5650	5650	5650	5650	0
250	20250205	151800	139086460	5650	5650	5650	5650	10
251	20250205	151700	139029960	5650	5650	5650	5650	2
252	20250205	151600	139018660	5650	5650	5650	5650	0
253	20250205	151500	139018660	5650	5650	5650	5650	215
254	20250205	151400	137803910	5650	5650	5650	5650	10
255	20250205	151300	137747410	5650	5650	5650	5650	0
256	20250205	151200	137747410	5650	5650	5650	5650	306
257	20250205	151100	136018510	5650	5650	5650	5650	0
258	20250205	151000	136018510	5650	5650	5650	5650	0
259	20250205	150900	136018510	5650	5650	5650	5650	0
260	20250205	150800	136018510	5650	5650	5650	5650	0
261	20250205	150700	136018510	5650	5650	5650	5650	0
262	20250205	150600	136018510	5650	5650	5650	5650	100
263	20250205	150500	135453510	5660	5660	5660	5660	0
264	20250205	150400	135453510	5660	5650	5660	5650	43
265	20250205	150300	135210220	5630	5630	5630	5630	11
266	20250205	150200	135148290	5650	5650	5650	5650	1
267	20250205	150100	135142640	5630	5630	5630	5630	0
268	20250205	150000	135142640	5630	5630	5630	5630	0
269	20250205	145900	135142640	5630	5630	5630	5630	1
270	20250205	145800	135137010	5660	5660	5660	5660	0
271	20250205	145700	135137010	5660	5660	5660	5660	0
272	20250205	145600	135137010	5660	5640	5660	5640	100
273	20250205	145500	134571920	5620	5620	5620	5620	150
274	20250205	145400	133728920	5620	5620	5620	5620	100
275	20250205	145300	133166920	5620	5620	5620	5620	200
276	20250205	145200	132042920	5650	5650	5650	5650	0
277	20250205	145100	132042920	5650	5650	5650	5650	0
278	20250205	145000	132042920	5650	5620	5650	5620	2
279	20250205	144900	132031650	5650	5650	5650	5650	0
280	20250205	144800	132031650	5650	5650	5650	5650	0
281	20250205	144700	132031650	5650	5650	5650	5650	0
282	20250205	144600	132031650	5650	5650	5650	5650	0
283	20250205	144500	132031650	5650	5650	5650	5650	5
284	20250205	144400	132003400	5650	5650	5650	5650	2
285	20250205	144300	131992100	5650	5650	5650	5650	1465
286	20250205	144200	123714850	5610	5650	5650	5610	9101
287	20250205	144100	72574950	5670	5670	5670	5670	0
288	20250205	144000	72574950	5670	5670	5670	5670	0
289	20250205	143900	72574950	5670	5670	5670	5670	0
290	20250205	143800	72574950	5670	5670	5670	5670	12
291	20250205	143700	72506910	5670	5670	5670	5670	0
292	20250205	143600	72506910	5670	5670	5670	5670	0
293	20250205	143500	72506910	5670	5670	5670	5670	0
294	20250205	143400	72506910	5670	5670	5670	5670	0
295	20250205	143300	72506910	5670	5670	5670	5670	0
296	20250205	143200	72506910	5670	5670	5670	5670	0
297	20250205	143100	72506910	5670	5670	5670	5670	0
298	20250205	143000	72506910	5670	5670	5670	5670	0
299	20250205	142900	72506910	5670	5670	5670	5670	0
300	20250205	142800	72506910	5670	5670	5670	5670	1
301	20250205	142700	72501240	5660	5660	5660	5660	0
302	20250205	142600	72501240	5660	5660	5660	5660	0
303	20250205	142500	72501240	5660	5660	5660	5660	0
304	20250205	142400	72501240	5660	5660	5660	5660	0
305	20250205	142300	72501240	5660	5660	5660	5660	0
306	20250205	142200	72501240	5660	5660	5660	5660	0
307	20250205	142100	72501240	5660	5660	5660	5660	0
308	20250205	142000	72501240	5660	5660	5660	5660	0
309	20250205	141900	72501240	5660	5660	5660	5660	0
310	20250205	141800	72501240	5660	5660	5660	5660	0
311	20250205	141700	72501240	5660	5660	5660	5660	0
312	20250205	141600	72501240	5660	5660	5660	5660	60
313	20250205	141500	72161640	5670	5670	5670	5670	0
314	20250205	141400	72161640	5670	5670	5670	5670	0
315	20250205	141300	72161640	5670	5670	5670	5670	0
316	20250205	141200	72161640	5670	5670	5670	5670	0
317	20250205	141100	72161640	5670	5670	5670	5670	0
318	20250205	141000	72161640	5670	5670	5670	5670	0
319	20250205	140900	72161640	5670	5670	5670	5670	0
320	20250205	140800	72161640	5670	5670	5670	5670	0
321	20250205	140700	72161640	5670	5670	5670	5670	0
322	20250205	140600	72161640	5670	5670	5670	5670	0
323	20250205	140500	72161640	5670	5670	5670	5670	0
324	20250205	140400	72161640	5670	5670	5670	5670	0
325	20250205	140300	72161640	5670	5670	5670	5670	0
326	20250205	140200	72161640	5670	5670	5670	5670	0
327	20250205	140100	72161640	5670	5670	5670	5670	0
328	20250205	140000	72161640	5670	5670	5670	5670	0
329	20250205	135900	72161640	5670	5670	5670	5670	0
330	20250205	135800	72161640	5670	5670	5670	5670	0
331	20250205	135700	72161640	5670	5670	5670	5670	0
332	20250205	135600	72161640	5670	5670	5670	5670	0
333	20250205	135500	72161640	5670	5670	5670	5670	1196
334	20250205	135400	65380320	5670	5670	5670	5670	0
335	20250205	135300	65380320	5670	5670	5670	5670	0
336	20250205	135200	65380320	5670	5670	5670	5670	0
337	20250205	135100	65380320	5670	5670	5670	5670	0
338	20250205	135000	65380320	5670	5670	5670	5670	0
339	20250205	134900	65380320	5670	5670	5670	5670	0
340	20250205	134800	65380320	5670	5670	5670	5670	0
341	20250205	134700	65380320	5670	5670	5670	5670	0
342	20250205	134600	65380320	5670	5680	5680	5670	10
343	20250205	134500	65323540	5680	5680	5680	5680	0
344	20250205	134400	65323540	5680	5680	5680	5680	0
345	20250205	134300	65323540	5680	5680	5680	5680	0
346	20250205	134200	65323540	5680	5680	5680	5680	0
347	20250205	134100	65323540	5680	5680	5680	5680	1
348	20250205	134000	65317860	5670	5670	5670	5670	1
349	20250205	133900	65312190	5690	5690	5690	5690	0
350	20250205	133800	65312190	5690	5690	5690	5690	30
351	20250205	133700	65141490	5690	5690	5690	5690	0
352	20250205	133600	65141490	5690	5690	5690	5690	5
353	20250205	133500	65113040	5690	5690	5690	5690	516
354	20250205	133400	62177000	5680	5680	5680	5680	0
355	20250205	133300	62177000	5680	5680	5680	5680	62
356	20250205	133200	61824840	5680	5680	5680	5680	0
357	20250205	133100	61824840	5680	5680	5680	5680	0
358	20250205	133000	61824840	5680	5680	5680	5680	0
359	20250205	132900	61824840	5680	5680	5680	5680	0
360	20250205	132800	61824840	5680	5680	5680	5680	0
361	20250205	132700	61824840	5680	5680	5680	5680	0
362	20250205	132600	61824840	5680	5680	5680	5680	0
363	20250205	132500	61824840	5680	5680	5680	5680	6
364	20250205	132400	61790760	5670	5670	5670	5670	0
365	20250205	132300	61790760	5670	5670	5670	5670	0
366	20250205	132200	61790760	5670	5670	5670	5670	13
367	20250205	132100	61717050	5680	5680	5680	5680	5
368	20250205	132000	61688650	5680	5680	5680	5680	0
369	20250205	131900	61688650	5680	5680	5680	5680	0
370	20250205	131800	61688650	5680	5680	5680	5680	0
371	20250205	131700	61688650	5680	5680	5680	5680	0
372	20250205	131600	61688650	5680	5680	5680	5680	20
373	20250205	131500	61575050	5670	5670	5670	5670	804
374	20250205	131400	57016370	5670	5670	5670	5670	0
375	20250205	131300	57016370	5670	5670	5670	5670	0
376	20250205	131200	57016370	5670	5670	5670	5670	5
377	20250205	131100	56988020	5670	5670	5670	5670	0
378	20250205	131000	56988020	5670	5670	5670	5670	0
379	20250205	130900	56988020	5670	5670	5670	5670	50
380	20250205	130800	56704520	5670	5670	5670	5670	1
381	20250205	130700	56698850	5660	5660	5660	5660	1
382	20250205	130600	56693190	5660	5660	5660	5660	0
383	20250205	130500	56693190	5660	5660	5660	5660	0
384	20250205	130400	56693190	5660	5660	5660	5660	110
385	20250205	130300	56070590	5670	5670	5670	5670	0
386	20250205	130200	56070590	5670	5660	5670	5660	1642
387	20250205	130100	46774250	5660	5660	5660	5660	1
388	20250205	130000	46768590	5660	5660	5660	5660	0
389	20250205	125900	46768590	5660	5660	5660	5660	0
390	20250205	125800	46768590	5660	5660	5660	5660	0
391	20250205	125700	46768590	5660	5660	5660	5660	0
392	20250205	125600	46768590	5660	5660	5660	5660	0
393	20250205	125500	46768590	5660	5660	5660	5660	0
394	20250205	125400	46768590	5660	5660	5660	5660	12
395	20250205	125300	46700670	5660	5660	5660	5660	0
396	20250205	125200	46700670	5660	5660	5660	5660	0
397	20250205	125100	46700670	5660	5660	5660	5660	0
398	20250205	125000	46700670	5660	5660	5660	5660	0
399	20250205	124900	46700670	5660	5660	5660	5660	12
400	20250205	124800	46632750	5660	5660	5660	5660	0
401	20250205	124700	46632750	5660	5660	5660	5660	0
402	20250205	124600	46632750	5660	5660	5660	5660	0
403	20250205	124500	46632750	5660	5660	5660	5660	31
404	20250205	124400	46457290	5660	5660	5660	5660	29
405	20250205	124300	46293150	5660	5660	5660	5660	0
406	20250205	124200	46293150	5660	5670	5670	5660	105
407	20250205	124100	45697850	5670	5670	5670	5670	0
408	20250205	124000	45697850	5670	5670	5670	5670	10
409	20250205	123900	45641150	5670	5670	5670	5670	1
410	20250205	123800	45635480	5670	5670	5670	5670	0
411	20250205	123700	45635480	5670	5660	5670	5660	62
412	20250205	123600	45284460	5670	5670	5670	5670	0
413	20250205	123500	45284460	5670	5670	5670	5670	0
414	20250205	123400	45284460	5670	5670	5670	5670	1
415	20250205	123300	45278790	5670	5670	5670	5670	43
416	20250205	123200	45034980	5660	5660	5660	5660	0
417	20250205	123100	45034980	5660	5660	5660	5660	0
418	20250205	123000	45034980	5660	5660	5660	5660	0
419	20250205	122900	45034980	5660	5660	5660	5660	0
420	20250205	122800	45034980	5660	5650	5660	5650	210
421	20250205	122700	43848380	5660	5660	5660	5660	20
422	20250205	122600	43735180	5660	5660	5660	5660	17
423	20250205	122500	43638960	5670	5670	5670	5670	0
424	20250205	122400	43638960	5670	5670	5670	5670	0
425	20250205	122300	43638960	5670	5670	5670	5670	1
426	20250205	122200	43633290	5670	5670	5670	5670	0
427	20250205	122100	43633290	5670	5670	5670	5670	0
428	20250205	122000	43633290	5670	5660	5670	5660	70
429	20250205	121900	43236980	5670	5670	5670	5670	0
430	20250205	121800	43236980	5670	5670	5670	5670	1
431	20250205	121700	43231310	5670	5660	5670	5660	427
432	20250205	121600	40810230	5670	5670	5670	5670	0
433	20250205	121500	40810230	5670	5670	5670	5670	0
434	20250205	121400	40810230	5670	5670	5670	5670	1
435	20250205	121300	40804560	5650	5650	5650	5650	0
436	20250205	121200	40804560	5650	5650	5650	5650	0
437	20250205	121100	40804560	5650	5650	5650	5650	0
438	20250205	121000	40804560	5650	5650	5650	5650	1
439	20250205	120900	40798910	5680	5680	5680	5680	0
440	20250205	120800	40798910	5680	5680	5680	5680	13
441	20250205	120700	40725070	5690	5690	5690	5690	0
442	20250205	120600	40725070	5690	5690	5690	5690	0
443	20250205	120500	40725070	5690	5690	5690	5690	0
444	20250205	120400	40725070	5690	5690	5690	5690	0
445	20250205	120300	40725070	5690	5690	5690	5690	0
446	20250205	120200	40725070	5690	5690	5690	5690	0
447	20250205	120100	40725070	5690	5690	5690	5690	0
448	20250205	120000	40725070	5690	5690	5690	5690	0
449	20250205	115900	40725070	5690	5670	5690	5670	3
450	20250205	115800	40708030	5670	5670	5670	5670	0
451	20250205	115700	40708030	5670	5670	5670	5670	0
452	20250205	115600	40708030	5670	5650	5670	5650	2370
453	20250205	115500	27307530	5650	5640	5650	5640	2
454	20250205	115400	27296240	5650	5650	5650	5650	0
455	20250205	115300	27296240	5650	5650	5650	5650	3
456	20250205	115200	27279290	5650	5650	5650	5650	0
457	20250205	115100	27279290	5650	5650	5650	5650	0
458	20250205	115000	27279290	5650	5650	5650	5650	0
459	20250205	114900	27279290	5650	5650	5650	5650	0
460	20250205	114800	27279290	5650	5650	5650	5650	0
461	20250205	114700	27279290	5650	5640	5650	5640	19
462	20250205	114600	27172100	5650	5650	5650	5650	0
463	20250205	114500	27172100	5650	5650	5650	5650	4
464	20250205	114400	27149500	5650	5650	5650	5650	243
465	20250205	114300	25776550	5650	5650	5650	5650	0
466	20250205	114200	25776550	5650	5650	5650	5650	4
467	20250205	114100	25753950	5650	5650	5650	5650	4
468	20250205	114000	25731350	5650	5650	5650	5650	16
469	20250205	113900	25640950	5640	5640	5640	5640	1
470	20250205	113800	25635310	5650	5650	5650	5650	0
471	20250205	113700	25635310	5650	5650	5650	5650	0
472	20250205	113600	25635310	5650	5650	5650	5650	1
473	20250205	113500	25629660	5650	5650	5650	5650	0
474	20250205	113400	25629660	5650	5650	5650	5650	0
475	20250205	113300	25629660	5650	5650	5650	5650	0
476	20250205	113200	25629660	5650	5650	5650	5650	0
477	20250205	113100	25629660	5650	5650	5650	5650	4
478	20250205	113000	25607060	5650	5650	5650	5650	3
479	20250205	112900	25590110	5650	5650	5650	5650	0
480	20250205	112800	25590110	5650	5650	5650	5650	357
481	20250205	112700	23573060	5650	5650	5650	5650	0
482	20250205	112600	23573060	5650	5650	5650	5650	159
483	20250205	112500	22674710	5650	5650	5650	5650	76
484	20250205	112400	22245310	5650	5650	5650	5650	0
485	20250205	112300	22245310	5650	5650	5650	5650	213
486	20250205	112200	21041860	5650	5650	5650	5650	457
487	20250205	112100	18459810	5650	5650	5650	5650	0
488	20250205	112000	18459810	5650	5650	5650	5650	200
489	20250205	111900	17329810	5650	5660	5660	5650	500
490	20250205	111800	14503250	5670	5670	5670	5670	0
491	20250205	111700	14503250	5670	5670	5670	5670	0
492	20250205	111600	14503250	5670	5670	5670	5670	1
493	20250205	111500	14497580	5660	5660	5660	5660	0
494	20250205	111400	14497580	5660	5660	5660	5660	0
495	20250205	111300	14497580	5660	5660	5660	5660	3
496	20250205	111200	14480600	5670	5670	5670	5670	0
497	20250205	111100	14480600	5670	5670	5670	5670	1
498	20250205	111000	14474930	5680	5680	5680	5680	0
499	20250205	110900	14474930	5680	5670	5680	5670	3
500	20250205	110800	14457910	5660	5660	5660	5660	0
501	20250205	110700	14457910	5660	5660	5660	5660	1
502	20250205	110600	14452250	5680	5680	5680	5680	0
503	20250205	110500	14452250	5680	5680	5680	5680	0
504	20250205	110400	14452250	5680	5680	5680	5680	0
505	20250205	110300	14452250	5680	5680	5680	5680	0
506	20250205	110200	14452250	5680	5680	5680	5680	0
507	20250205	110100	14452250	5680	5680	5680	5680	1
508	20250205	110000	14446570	5660	5670	5670	5660	147
509	20250205	105900	13614090	5680	5680	5690	5680	7
510	20250205	105800	13574320	5670	5670	5670	5670	0
511	20250205	105700	13574320	5670	5670	5670	5670	0
512	20250205	105600	13574320	5670	5670	5670	5670	0
513	20250205	105500	13574320	5670	5670	5670	5670	0
514	20250205	105400	13574320	5670	5670	5670	5670	0
515	20250205	105300	13574320	5670	5670	5670	5670	0
516	20250205	105200	13574320	5670	5670	5670	5670	1
517	20250205	105100	13568650	5690	5690	5690	5690	0
518	20250205	105000	13568650	5690	5690	5690	5690	0
519	20250205	104900	13568650	5690	5690	5690	5690	5
520	20250205	104800	13540200	5690	5690	5690	5690	0
521	20250205	104700	13540200	5690	5690	5690	5690	0
522	20250205	104600	13540200	5690	5690	5690	5690	0
523	20250205	104500	13540200	5690	5690	5690	5690	0
524	20250205	104400	13540200	5690	5690	5690	5690	0
525	20250205	104300	13540200	5690	5690	5690	5690	0
526	20250205	104200	13540200	5690	5680	5690	5680	200
527	20250205	104100	12402400	5690	5690	5690	5690	6
528	20250205	104000	12368260	5690	5690	5690	5690	0
529	20250205	103900	12368260	5690	5690	5690	5690	0
530	20250205	103800	12368260	5690	5690	5690	5690	0
531	20250205	103700	12368260	5690	5690	5690	5690	0
532	20250205	103600	12368260	5690	5690	5690	5690	1
533	20250205	103500	12362570	5670	5670	5670	5670	2
534	20250205	103400	12351230	5670	5670	5670	5670	220
535	20250205	103300	11103830	5690	5690	5690	5690	1
536	20250205	103200	11098140	5670	5670	5670	5670	1
537	20250205	103100	11092470	5690	5690	5690	5690	0
538	20250205	103000	11092470	5690	5690	5690	5690	0
539	20250205	102900	11092470	5690	5690	5690	5690	0
540	20250205	102800	11092470	5690	5690	5690	5690	0
541	20250205	102700	11092470	5690	5680	5690	5680	2
542	20250205	102600	11081100	5700	5700	5700	5700	0
543	20250205	102500	11081100	5700	5700	5700	5700	0
544	20250205	102400	11081100	5700	5700	5700	5700	0
545	20250205	102300	11081100	5700	5700	5700	5700	0
546	20250205	102200	11081100	5700	5700	5700	5700	0
547	20250205	102100	11081100	5700	5700	5700	5700	0
548	20250205	102000	11081100	5700	5700	5700	5700	0
549	20250205	101900	11081100	5700	5700	5700	5700	0
550	20250205	101800	11081100	5700	5700	5700	5700	3
551	20250205	101700	11064000	5700	5700	5700	5700	0
552	20250205	101600	11064000	5700	5700	5700	5700	0
553	20250205	101500	11064000	5700	5700	5700	5700	0
554	20250205	101400	11064000	5700	5700	5700	5700	1
555	20250205	101300	11058300	5670	5680	5680	5670	373
556	20250205	101200	8942540	5680	5680	5680	5680	0
557	20250205	101100	8942540	5680	5680	5680	5680	0
558	20250205	101000	8942540	5680	5680	5680	5680	0
559	20250205	100900	8942540	5680	5680	5680	5680	0
560	20250205	100800	8942540	5680	5680	5680	5680	32
561	20250205	100700	8760780	5700	5700	5700	5700	0
562	20250205	100600	8760780	5700	5700	5700	5700	1
563	20250205	100500	8755080	5700	5700	5700	5700	2
564	20250205	100400	8743680	5690	5690	5690	5690	0
565	20250205	100300	8743680	5690	5690	5690	5690	0
566	20250205	100200	8743680	5690	5690	5690	5690	0
567	20250205	100100	8743680	5690	5690	5690	5690	8
568	20250205	100000	8698160	5700	5700	5700	5700	0
569	20250205	095900	8698160	5700	5700	5700	5700	0
570	20250205	095800	8698160	5700	5700	5700	5700	0
571	20250205	095700	8698160	5700	5700	5700	5700	0
572	20250205	095600	8698160	5700	5700	5700	5700	0
573	20250205	095500	8698160	5700	5700	5700	5700	0
574	20250205	095400	8698160	5700	5690	5700	5690	13
575	20250205	095300	8624180	5700	5700	5700	5700	0
576	20250205	095200	8624180	5700	5700	5700	5700	0
577	20250205	095100	8624180	5700	5700	5700	5700	0
578	20250205	095000	8624180	5700	5690	5700	5690	7
579	20250205	094900	8584340	5690	5690	5690	5690	2
580	20250205	094800	8572960	5710	5710	5710	5710	0
581	20250205	094700	8572960	5710	5710	5710	5710	0
582	20250205	094600	8572960	5710	5710	5710	5710	0
583	20250205	094500	8572960	5710	5710	5710	5710	18
584	20250205	094400	8470180	5710	5710	5710	5710	10
585	20250205	094300	8413080	5710	5690	5710	5690	30
586	20250205	094200	8242280	5710	5710	5710	5710	0
587	20250205	094100	8242280	5710	5710	5710	5710	0
588	20250205	094000	8242280	5710	5710	5710	5710	0
589	20250205	093900	8242280	5710	5710	5710	5710	0
590	20250205	093800	8242280	5710	5710	5710	5710	0
591	20250205	093700	8242280	5710	5710	5710	5710	0
592	20250205	093600	8242280	5710	5710	5710	5710	0
593	20250205	093500	8242280	5710	5690	5710	5690	100
594	20250205	093400	7672120	5690	5690	5690	5690	8
595	20250205	093300	7626600	5690	5690	5690	5690	179
596	20250205	093200	6608090	5690	5700	5700	5690	55
597	20250205	093100	6294790	5700	5700	5700	5700	68
598	20250205	093000	5907190	5700	5700	5700	5700	0
599	20250205	092900	5907190	5700	5700	5700	5700	0
600	20250205	092800	5907190	5700	5700	5700	5700	0
601	20250205	092700	5907190	5700	5700	5700	5700	0
602	20250205	092600	5907190	5700	5690	5700	5690	327
603	20250205	092500	4045790	5690	5690	5690	5690	114
604	20250205	092400	3397130	5690	5690	5690	5690	0
605	20250205	092300	3397130	5690	5690	5690	5690	0
606	20250205	092200	3397130	5690	5690	5690	5690	0
607	20250205	092100	3397130	5690	5690	5690	5690	2
608	20250205	092000	3385750	5700	5700	5700	5700	0
609	20250205	091900	3385750	5700	5700	5700	5700	0
610	20250205	091800	3385750	5700	5700	5700	5700	0
611	20250205	091700	3385750	5700	5700	5700	5700	0
612	20250205	091600	3385750	5700	5700	5700	5700	0
613	20250205	091500	3385750	5700	5700	5700	5700	0
614	20250205	091400	3385750	5700	5700	5700	5700	22
615	20250205	091300	3260350	5710	5710	5710	5710	0
616	20250205	091200	3260350	5710	5710	5710	5710	0
617	20250205	091100	3260350	5710	5710	5710	5710	2
618	20250205	091000	3248930	5710	5710	5710	5710	0
619	20250205	090900	3248930	5710	5710	5710	5710	0
620	20250205	090800	3248930	5710	5710	5710	5710	0
621	20250205	090700	3248930	5710	5710	5710	5710	200
622	20250205	090600	2106930	5680	5680	5680	5680	10
623	20250205	090500	2050130	5710	5660	5710	5660	22
624	20250205	090400	1925520	5600	5680	5680	5600	321
625	20250205	090300	113600	5680	5680	5680	5680	3
626	20250205	090200	96560	5680	5680	5680	5680	2
627	20250205	090100	85200	5680	5680	5680	5680	11
628	20250205	090000	22720	5680	5680	5680	5680	4