KissMeData/170920/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	203200	142529100	9620	9620	9620	9620	65
3	20250205	203100	142529100	9620	9620	9620	9620	0
4	20250205	203000	142529100	9620	9620	9620	9620	0
5	20250205	202900	142529100	9620	9620	9620	9620	0
6	20250205	202800	142529100	9620	9620	9620	9620	0
7	20250205	202700	142529100	9620	9620	9620	9620	0
8	20250205	202600	142529100	9620	9620	9620	9620	0
9	20250205	202500	142529100	9620	9620	9620	9620	0
10	20250205	202400	142529100	9620	9620	9620	9620	0
11	20250205	202300	142529100	9620	9620	9620	9620	0
12	20250205	202200	142529100	9620	9620	9620	9620	0
13	20250205	202100	142529100	9620	9620	9620	9620	0
14	20250205	202000	142529100	9620	9620	9620	9620	0
15	20250205	201900	142529100	9620	9620	9620	9620	0
16	20250205	201800	142529100	9620	9620	9620	9620	0
17	20250205	201700	142529100	9620	9620	9620	9620	0
18	20250205	201600	142529100	9620	9620	9620	9620	0
19	20250205	201500	142529100	9620	9620	9620	9620	0
20	20250205	201400	142529100	9620	9620	9620	9620	0
21	20250205	201300	142529100	9620	9620	9620	9620	0
22	20250205	201200	142529100	9620	9620	9620	9620	0
23	20250205	201100	142529100	9620	9620	9620	9620	0
24	20250205	201000	142529100	9620	9620	9620	9620	0
25	20250205	200900	142529100	9620	9620	9620	9620	0
26	20250205	200800	142529100	9620	9620	9620	9620	0
27	20250205	200700	142529100	9620	9620	9620	9620	0
28	20250205	200600	142529100	9620	9620	9620	9620	0
29	20250205	200500	142529100	9620	9620	9620	9620	0
30	20250205	200400	142529100	9620	9620	9620	9620	0
31	20250205	200300	142529100	9620	9620	9620	9620	0
32	20250205	200200	142529100	9620	9620	9620	9620	65
33	20250205	200100	142529100	9620	9620	9620	9620	0
34	20250205	200000	142529100	9620	9620	9620	9620	0
35	20250205	195900	142529100	9620	9620	9620	9620	0
36	20250205	195800	142529100	9620	9620	9620	9620	0
37	20250205	195700	142529100	9620	9620	9620	9620	0
38	20250205	195600	142529100	9620	9620	9620	9620	0
39	20250205	195500	142529100	9620	9620	9620	9620	0
40	20250205	195400	142529100	9620	9620	9620	9620	0
41	20250205	195300	142529100	9620	9620	9620	9620	0
42	20250205	195200	142529100	9620	9620	9620	9620	0
43	20250205	195100	142529100	9620	9620	9620	9620	0
44	20250205	195000	142529100	9620	9620	9620	9620	0
45	20250205	194900	142529100	9620	9620	9620	9620	0
46	20250205	194800	142529100	9620	9620	9620	9620	0
47	20250205	194700	142529100	9620	9620	9620	9620	0
48	20250205	194600	142529100	9620	9620	9620	9620	0
49	20250205	194500	142529100	9620	9620	9620	9620	0
50	20250205	194400	142529100	9620	9620	9620	9620	0
51	20250205	194300	142529100	9620	9620	9620	9620	0
52	20250205	194200	142529100	9620	9620	9620	9620	0
53	20250205	194100	142529100	9620	9620	9620	9620	0
54	20250205	194000	142529100	9620	9620	9620	9620	0
55	20250205	193900	142529100	9620	9620	9620	9620	0
56	20250205	193800	142529100	9620	9620	9620	9620	0
57	20250205	193700	142529100	9620	9620	9620	9620	0
58	20250205	193600	142529100	9620	9620	9620	9620	0
59	20250205	193500	142529100	9620	9620	9620	9620	0
60	20250205	193400	142529100	9620	9620	9620	9620	0
61	20250205	193300	142529100	9620	9620	9620	9620	0
62	20250205	193200	142529100	9620	9620	9620	9620	65
63	20250205	193100	142529100	9620	9620	9620	9620	0
64	20250205	193000	142529100	9620	9620	9620	9620	0
65	20250205	192900	142529100	9620	9620	9620	9620	0
66	20250205	192800	142529100	9620	9620	9620	9620	0
67	20250205	192700	142529100	9620	9620	9620	9620	0
68	20250205	192600	142529100	9620	9620	9620	9620	0
69	20250205	192500	142529100	9620	9620	9620	9620	0
70	20250205	192400	142529100	9620	9620	9620	9620	0
71	20250205	192300	142529100	9620	9620	9620	9620	0
72	20250205	192200	142529100	9620	9620	9620	9620	0
73	20250205	192100	142529100	9620	9620	9620	9620	0
74	20250205	192000	142529100	9620	9620	9620	9620	0
75	20250205	191900	142529100	9620	9620	9620	9620	0
76	20250205	191800	142529100	9620	9620	9620	9620	0
77	20250205	191700	142529100	9620	9620	9620	9620	0
78	20250205	191600	142529100	9620	9620	9620	9620	0
79	20250205	191500	142529100	9620	9620	9620	9620	0
80	20250205	191400	142529100	9620	9620	9620	9620	0
81	20250205	191300	142529100	9620	9620	9620	9620	0
82	20250205	191200	142529100	9620	9620	9620	9620	0
83	20250205	191100	142529100	9620	9620	9620	9620	0
84	20250205	191000	142529100	9620	9620	9620	9620	0
85	20250205	190900	142529100	9620	9620	9620	9620	0
86	20250205	190800	142529100	9620	9620	9620	9620	0
87	20250205	190700	142529100	9620	9620	9620	9620	0
88	20250205	190600	142529100	9620	9620	9620	9620	0
89	20250205	190500	142529100	9620	9620	9620	9620	0
90	20250205	190400	142529100	9620	9620	9620	9620	0
91	20250205	190300	142529100	9620	9620	9620	9620	0
92	20250205	190200	142529100	9620	9620	9620	9620	65
93	20250205	190100	142529100	9620	9620	9620	9620	0
94	20250205	190000	142529100	9620	9620	9620	9620	0
95	20250205	185900	142529100	9620	9620	9620	9620	0
96	20250205	185800	142529100	9620	9620	9620	9620	0
97	20250205	185700	142529100	9620	9620	9620	9620	0
98	20250205	185600	142529100	9620	9620	9620	9620	0
99	20250205	185500	142529100	9620	9620	9620	9620	0
100	20250205	185400	142529100	9620	9620	9620	9620	0
101	20250205	185300	142529100	9620	9620	9620	9620	0
102	20250205	185200	142529100	9620	9620	9620	9620	0
103	20250205	185100	142529100	9620	9620	9620	9620	0
104	20250205	185000	142529100	9620	9620	9620	9620	0
105	20250205	184900	142529100	9620	9620	9620	9620	0
106	20250205	184800	142529100	9620	9620	9620	9620	0
107	20250205	184700	142529100	9620	9620	9620	9620	0
108	20250205	184600	142529100	9620	9620	9620	9620	0
109	20250205	184500	142529100	9620	9620	9620	9620	0
110	20250205	184400	142529100	9620	9620	9620	9620	0
111	20250205	184300	142529100	9620	9620	9620	9620	0
112	20250205	184200	142529100	9620	9620	9620	9620	0
113	20250205	184100	142529100	9620	9620	9620	9620	0
114	20250205	184000	142529100	9620	9620	9620	9620	0
115	20250205	183900	142529100	9620	9620	9620	9620	0
116	20250205	183800	142529100	9620	9620	9620	9620	0
117	20250205	183700	142529100	9620	9620	9620	9620	0
118	20250205	183600	142529100	9620	9620	9620	9620	0
119	20250205	183500	142529100	9620	9620	9620	9620	0
120	20250205	183400	142529100	9620	9620	9620	9620	0
121	20250205	183300	142529100	9620	9620	9620	9620	0
122	20250205	183200	142529100	9620	9620	9620	9620	65
123	20250205	183100	142529100	9620	9620	9620	9620	0
124	20250205	183000	142529100	9620	9620	9620	9620	0
125	20250205	182900	142529100	9620	9620	9620	9620	0
126	20250205	182800	142529100	9620	9620	9620	9620	0
127	20250205	182700	142529100	9620	9620	9620	9620	0
128	20250205	182600	142529100	9620	9620	9620	9620	0
129	20250205	182500	142529100	9620	9620	9620	9620	0
130	20250205	182400	142529100	9620	9620	9620	9620	0
131	20250205	182300	142529100	9620	9620	9620	9620	0
132	20250205	182200	142529100	9620	9620	9620	9620	0
133	20250205	182100	142529100	9620	9620	9620	9620	0
134	20250205	182000	142529100	9620	9620	9620	9620	0
135	20250205	181900	142529100	9620	9620	9620	9620	0
136	20250205	181800	142529100	9620	9620	9620	9620	0
137	20250205	181700	142529100	9620	9620	9620	9620	0
138	20250205	181600	142529100	9620	9620	9620	9620	0
139	20250205	181500	142529100	9620	9620	9620	9620	0
140	20250205	181400	142529100	9620	9620	9620	9620	0
141	20250205	181300	142529100	9620	9620	9620	9620	0
142	20250205	181200	142529100	9620	9620	9620	9620	0
143	20250205	181100	142529100	9620	9620	9620	9620	0
144	20250205	181000	142529100	9620	9620	9620	9620	0
145	20250205	180900	142529100	9620	9620	9620	9620	0
146	20250205	180800	142529100	9620	9620	9620	9620	0
147	20250205	180700	142529100	9620	9620	9620	9620	0
148	20250205	180600	142529100	9620	9620	9620	9620	0
149	20250205	180500	142529100	9620	9620	9620	9620	0
150	20250205	180400	142529100	9620	9620	9620	9620	0
151	20250205	180300	142529100	9620	9620	9620	9620	0
152	20250205	180200	142529100	9620	9620	9620	9620	65
153	20250205	180100	142529100	9620	9620	9620	9620	0
154	20250205	180000	142529100	9620	9620	9620	9620	0
155	20250205	175900	142529100	9620	9620	9620	9620	0
156	20250205	175800	142529100	9620	9620	9620	9620	0
157	20250205	175700	142529100	9620	9620	9620	9620	0
158	20250205	175600	142529100	9620	9620	9620	9620	0
159	20250205	175500	142529100	9620	9620	9620	9620	0
160	20250205	175400	142529100	9620	9620	9620	9620	0
161	20250205	175300	142529100	9620	9620	9620	9620	0
162	20250205	175200	142529100	9620	9620	9620	9620	0
163	20250205	175100	142529100	9620	9620	9620	9620	0
164	20250205	175000	142529100	9620	9620	9620	9620	0
165	20250205	174900	142529100	9620	9620	9620	9620	0
166	20250205	174800	142529100	9620	9620	9620	9620	0
167	20250205	174700	142529100	9620	9620	9620	9620	0
168	20250205	174600	142529100	9620	9620	9620	9620	0
169	20250205	174500	142529100	9620	9620	9620	9620	0
170	20250205	174400	142529100	9620	9620	9620	9620	0
171	20250205	174300	142529100	9620	9620	9620	9620	0
172	20250205	174200	142529100	9620	9620	9620	9620	0
173	20250205	174100	142529100	9620	9620	9620	9620	0
174	20250205	174000	142529100	9620	9620	9620	9620	0
175	20250205	173900	142529100	9620	9620	9620	9620	0
176	20250205	173800	142529100	9620	9620	9620	9620	0
177	20250205	173700	142529100	9620	9620	9620	9620	0
178	20250205	173600	142529100	9620	9620	9620	9620	0
179	20250205	173500	142529100	9620	9620	9620	9620	0
180	20250205	173400	142529100	9620	9620	9620	9620	0
181	20250205	173300	142529100	9620	9620	9620	9620	0
182	20250205	173200	142529100	9620	9620	9620	9620	65
183	20250205	173100	142529100	9620	9620	9620	9620	0
184	20250205	173000	142529100	9620	9620	9620	9620	0
185	20250205	172900	142529100	9620	9620	9620	9620	0
186	20250205	172800	142529100	9620	9620	9620	9620	0
187	20250205	172700	142529100	9620	9620	9620	9620	0
188	20250205	172600	142529100	9620	9620	9620	9620	0
189	20250205	172500	142529100	9620	9620	9620	9620	0
190	20250205	172400	142529100	9620	9620	9620	9620	0
191	20250205	172300	142529100	9620	9620	9620	9620	0
192	20250205	172200	142529100	9620	9620	9620	9620	0
193	20250205	172100	142529100	9620	9620	9620	9620	0
194	20250205	172000	142529100	9620	9620	9620	9620	0
195	20250205	171900	142529100	9620	9620	9620	9620	0
196	20250205	171800	142529100	9620	9620	9620	9620	0
197	20250205	171700	142529100	9620	9620	9620	9620	0
198	20250205	171600	142529100	9620	9620	9620	9620	0
199	20250205	171500	142529100	9620	9620	9620	9620	0
200	20250205	171400	142529100	9620	9620	9620	9620	0
201	20250205	171300	142529100	9620	9620	9620	9620	0
202	20250205	171200	142529100	9620	9620	9620	9620	0
203	20250205	171100	142529100	9620	9620	9620	9620	0
204	20250205	171000	142529100	9620	9620	9620	9620	0
205	20250205	170900	142529100	9620	9620	9620	9620	0
206	20250205	170800	142529100	9620	9620	9620	9620	0
207	20250205	170700	142529100	9620	9620	9620	9620	0
208	20250205	170600	142529100	9620	9620	9620	9620	0
209	20250205	170500	142529100	9620	9620	9620	9620	0
210	20250205	170400	142529100	9620	9620	9620	9620	0
211	20250205	170300	142529100	9620	9620	9620	9620	0
212	20250205	170200	142529100	9620	9620	9620	9620	65
213	20250205	170100	142529100	9620	9620	9620	9620	0
214	20250205	170000	142529100	9620	9620	9620	9620	0
215	20250205	165900	142529100	9620	9620	9620	9620	0
216	20250205	165800	142529100	9620	9620	9620	9620	0
217	20250205	165700	142529100	9620	9620	9620	9620	0
218	20250205	165600	142529100	9620	9620	9620	9620	0
219	20250205	165500	142529100	9620	9620	9620	9620	0
220	20250205	165400	142529100	9620	9620	9620	9620	0
221	20250205	165300	142529100	9620	9620	9620	9620	0
222	20250205	165200	142529100	9620	9620	9620	9620	0
223	20250205	165100	142529100	9620	9620	9620	9620	0
224	20250205	165000	142529100	9620	9620	9620	9620	0
225	20250205	164900	142529100	9620	9620	9620	9620	0
226	20250205	164800	142529100	9620	9620	9620	9620	0
227	20250205	164700	142529100	9620	9620	9620	9620	0
228	20250205	164600	142529100	9620	9620	9620	9620	0
229	20250205	164500	142529100	9620	9620	9620	9620	0
230	20250205	164400	142529100	9620	9620	9620	9620	0
231	20250205	164300	142529100	9620	9620	9620	9620	0
232	20250205	164200	142529100	9620	9620	9620	9620	0
233	20250205	164100	142529100	9620	9620	9620	9620	0
234	20250205	164000	142529100	9620	9620	9620	9620	0
235	20250205	163900	142529100	9620	9620	9620	9620	0
236	20250205	163800	142529100	9620	9620	9620	9620	0
237	20250205	163700	142529100	9620	9620	9620	9620	0
238	20250205	163600	142529100	9620	9620	9620	9620	0
239	20250205	163500	142529100	9620	9620	9620	9620	0
240	20250205	163400	142529100	9620	9620	9620	9620	0
241	20250205	163300	142529100	9620	9620	9620	9620	0
242	20250205	163200	142529100	9620	9620	9620	9620	65
243	20250205	163100	142529100	9620	9620	9620	9620	0
244	20250205	163000	142529100	9620	9620	9620	9620	0
245	20250205	162900	142529100	9620	9620	9620	9620	0
246	20250205	162800	142529100	9620	9620	9620	9620	0
247	20250205	162700	142529100	9620	9620	9620	9620	0
248	20250205	162600	142529100	9620	9620	9620	9620	0
249	20250205	162500	142529100	9620	9620	9620	9620	0
250	20250205	162400	142529100	9620	9620	9620	9620	0
251	20250205	162300	142529100	9620	9620	9620	9620	0
252	20250205	162200	142529100	9620	9620	9620	9620	0
253	20250205	162100	142529100	9620	9620	9620	9620	0
254	20250205	162000	142529100	9620	9620	9620	9620	0
255	20250205	161900	142529100	9620	9620	9620	9620	0
256	20250205	161800	142529100	9620	9620	9620	9620	0
257	20250205	161700	142529100	9620	9620	9620	9620	0
258	20250205	161600	142529100	9620	9620	9620	9620	0
259	20250205	161500	142529100	9620	9620	9620	9620	0
260	20250205	161400	142529100	9620	9620	9620	9620	0
261	20250205	161300	142529100	9620	9620	9620	9620	0
262	20250205	161200	142529100	9620	9620	9620	9620	0
263	20250205	161100	142529100	9620	9620	9620	9620	0
264	20250205	161000	142529100	9620	9620	9620	9620	0
265	20250205	160900	142529100	9620	9620	9620	9620	0
266	20250205	160800	142529100	9620	9620	9620	9620	0
267	20250205	160700	142529100	9620	9620	9620	9620	0
268	20250205	160600	142529100	9620	9620	9620	9620	0
269	20250205	160500	142529100	9620	9620	9620	9620	0
270	20250205	160400	142529100	9620	9620	9620	9620	0
271	20250205	160300	142529100	9620	9620	9620	9620	0
272	20250205	160200	142529100	9620	9620	9620	9620	65
273	20250205	160100	142529100	9620	9620	9620	9620	0
274	20250205	160000	142529100	9620	9620	9620	9620	0
275	20250205	155900	142529100	9620	9620	9620	9620	0
276	20250205	155800	142529100	9620	9620	9620	9620	0
277	20250205	155700	142529100	9620	9620	9620	9620	0
278	20250205	155600	142529100	9620	9620	9620	9620	0
279	20250205	155500	142529100	9620	9620	9620	9620	0
280	20250205	155400	142529100	9620	9620	9620	9620	0
281	20250205	155300	142529100	9620	9620	9620	9620	0
282	20250205	155200	142529100	9620	9620	9620	9620	0
283	20250205	155100	142529100	9620	9620	9620	9620	0
284	20250205	155000	142529100	9620	9620	9620	9620	0
285	20250205	154900	142529100	9620	9620	9620	9620	0
286	20250205	154800	142529100	9620	9620	9620	9620	0
287	20250205	154700	142529100	9620	9620	9620	9620	0
288	20250205	154600	142529100	9620	9620	9620	9620	0
289	20250205	154500	142529100	9620	9620	9620	9620	0
290	20250205	154400	142529100	9620	9620	9620	9620	0
291	20250205	154300	142529100	9620	9620	9620	9620	0
292	20250205	154200	142529100	9620	9620	9620	9620	0
293	20250205	154100	142529100	9620	9620	9620	9620	0
294	20250205	154000	142529100	9620	9620	9620	9620	0
295	20250205	153900	142529100	9620	9620	9620	9620	0
296	20250205	153800	142529100	9620	9620	9620	9620	0
297	20250205	153700	142529100	9620	9620	9620	9620	0
298	20250205	153600	142529100	9620	9620	9620	9620	0
299	20250205	153500	142529100	9620	9620	9620	9620	0
300	20250205	153400	142529100	9620	9620	9620	9620	0
301	20250205	153300	142529100	9620	9620	9620	9620	0
302	20250205	153200	142529100	9620	9620	9620	9620	65
303	20250205	153100	142529100	9620	9620	9620	9620	0
304	20250205	153000	142529100	9620	9620	9620	9620	65
305	20250205	152900	141903800	9610	9610	9610	9610	0
306	20250205	152800	141903800	9610	9610	9610	9610	0
307	20250205	152700	141903800	9610	9610	9610	9610	0
308	20250205	152600	141903800	9610	9610	9610	9610	0
309	20250205	152500	141903800	9610	9610	9610	9610	0
310	20250205	152400	141903800	9610	9610	9610	9610	0
311	20250205	152300	141903800	9610	9610	9610	9610	0
312	20250205	152200	141903800	9610	9610	9610	9610	0
313	20250205	152100	141903800	9610	9610	9610	9610	0
314	20250205	152000	141903800	9610	9610	9610	9610	0
315	20250205	151900	141903800	9610	9610	9610	9610	20
316	20250205	151800	141711600	9600	9600	9600	9600	0
317	20250205	151700	141711600	9600	9600	9600	9600	5
318	20250205	151600	141663600	9610	9610	9610	9610	40
319	20250205	151500	141279200	9600	9610	9610	9600	26
320	20250205	151400	141029460	9610	9600	9610	9600	57
321	20250205	151300	140481800	9600	9600	9600	9600	11
322	20250205	151200	140376200	9600	9590	9600	9590	332
323	20250205	151100	137192200	9600	9600	9600	9600	31
324	20250205	151000	136894600	9600	9590	9600	9590	249
325	20250205	150900	134506190	9600	9600	9600	9600	5
326	20250205	150800	134458190	9600	9610	9610	9600	33
327	20250205	150700	134141330	9610	9620	9620	9610	50
328	20250205	150600	133660470	9620	9620	9620	9620	49
329	20250205	150500	133189090	9610	9610	9610	9610	0
330	20250205	150400	133189090	9610	9610	9610	9610	20
331	20250205	150300	132996890	9600	9600	9600	9600	17
332	20250205	150200	132833690	9610	9610	9610	9610	44
333	20250205	150100	132410850	9600	9600	9600	9600	0
334	20250205	150000	132410850	9600	9610	9610	9600	69
335	20250205	145900	131747890	9610	9610	9610	9610	0
336	20250205	145800	131747890	9610	9600	9610	9600	65
337	20250205	145700	131123400	9600	9600	9600	9600	0
338	20250205	145600	131123400	9600	9610	9610	9600	48
339	20250205	145500	130662130	9600	9600	9600	9600	20
340	20250205	145400	130470130	9590	9590	9590	9590	4
341	20250205	145300	130431770	9600	9610	9610	9600	213
342	20250205	145200	128384970	9600	9610	9610	9600	59
343	20250205	145100	127818020	9600	9600	9600	9600	0
344	20250205	145000	127818020	9600	9600	9600	9600	45
345	20250205	144900	127386020	9600	9600	9600	9600	0
346	20250205	144800	127386020	9600	9600	9600	9600	106
347	20250205	144700	126368420	9610	9610	9610	9610	8
348	20250205	144600	126291540	9600	9600	9600	9600	3
349	20250205	144500	126262740	9600	9600	9600	9600	41
350	20250205	144400	125869140	9610	9610	9610	9610	18
351	20250205	144300	125696160	9610	9610	9610	9610	43
352	20250205	144200	125282930	9600	9600	9600	9600	0
353	20250205	144100	125282930	9600	9610	9610	9600	88
354	20250205	144000	124437610	9600	9600	9600	9600	4
355	20250205	143900	124399210	9620	9620	9620	9620	0
356	20250205	143800	124399210	9620	9620	9620	9620	110
357	20250205	143700	123341010	9630	9630	9640	9630	57
358	20250205	143600	122791910	9630	9630	9630	9630	49
359	20250205	143500	122320040	9630	9630	9630	9630	0
360	20250205	143400	122320040	9630	9630	9630	9630	0
361	20250205	143300	122320040	9630	9640	9640	9630	96
362	20250205	143200	121395100	9640	9640	9640	9640	0
363	20250205	143100	121395100	9640	9640	9640	9640	58
364	20250205	143000	120835980	9640	9640	9640	9640	29
365	20250205	142900	120556420	9650	9650	9650	9650	18
366	20250205	142800	120382720	9650	9650	9650	9650	68
367	20250205	142700	119726520	9640	9640	9640	9640	31
368	20250205	142600	119427680	9630	9630	9630	9630	0
369	20250205	142500	119427680	9630	9630	9630	9630	46
370	20250205	142400	118984700	9630	9630	9630	9630	0
371	20250205	142300	118984700	9630	9630	9630	9630	39
372	20250205	142200	118609130	9630	9630	9630	9630	37
373	20250205	142100	118252820	9630	9630	9630	9630	38
374	20250205	142000	117886880	9620	9620	9620	9620	0
375	20250205	141900	117886880	9620	9620	9620	9620	121
376	20250205	141800	116722860	9630	9630	9630	9630	0
377	20250205	141700	116722860	9630	9630	9630	9630	0
378	20250205	141600	116722860	9630	9630	9630	9630	0
379	20250205	141500	116722860	9630	9630	9630	9630	0
380	20250205	141400	116722860	9630	9640	9640	9630	136
381	20250205	141300	115413000	9640	9640	9640	9640	0
382	20250205	141200	115413000	9640	9640	9640	9640	1
383	20250205	141100	115403360	9610	9640	9640	9610	54
384	20250205	141000	114884300	9640	9640	9640	9640	22
385	20250205	140900	114672220	9640	9640	9640	9640	0
386	20250205	140800	114672220	9640	9640	9640	9640	0
387	20250205	140700	114672220	9640	9640	9640	9640	0
388	20250205	140600	114672220	9640	9640	9640	9640	1
389	20250205	140500	114662580	9550	9630	9630	9550	311
390	20250205	140400	111685270	9650	9650	9650	9650	0
391	20250205	140300	111685270	9650	9650	9650	9650	19
392	20250205	140200	111501920	9610	9610	9610	9610	0
393	20250205	140100	111501920	9610	9610	9610	9610	34
394	20250205	140000	111175180	9650	9650	9650	9650	0
395	20250205	135900	111175180	9650	9650	9650	9650	38
396	20250205	135800	110808480	9610	9620	9620	9610	4062
397	20250205	135700	71772480	9650	9650	9650	9650	0
398	20250205	135600	71772480	9650	9650	9650	9650	0
399	20250205	135500	71772480	9650	9650	9650	9650	0
400	20250205	135400	71772480	9650	9650	9650	9650	0
401	20250205	135300	71772480	9650	9650	9650	9650	1
402	20250205	135200	71762830	9640	9640	9640	9640	2
403	20250205	135100	71743550	9650	9650	9650	9650	18
404	20250205	135000	71569850	9640	9640	9640	9640	50
405	20250205	134900	71087850	9640	9650	9650	9640	4
406	20250205	134800	71049280	9660	9660	9660	9660	1
407	20250205	134700	71039620	9650	9650	9650	9650	45
408	20250205	134600	70605370	9650	9650	9650	9650	0
409	20250205	134500	70605370	9650	9650	9650	9650	0
410	20250205	134400	70605370	9650	9640	9650	9640	12
411	20250205	134300	70489660	9640	9640	9640	9640	0
412	20250205	134200	70489660	9640	9610	9640	9610	1171
413	20250205	134100	59236270	9610	9610	9610	9610	0
414	20250205	134000	59236270	9610	9610	9610	9610	0
415	20250205	133900	59236270	9610	9610	9610	9610	0
416	20250205	133800	59236270	9610	9610	9610	9610	0
417	20250205	133700	59236270	9610	9610	9610	9610	0
418	20250205	133600	59236270	9610	9610	9610	9610	36
419	20250205	133500	58890310	9610	9610	9610	9610	0
420	20250205	133400	58890310	9610	9610	9610	9610	0
421	20250205	133300	58890310	9610	9610	9610	9610	0
422	20250205	133200	58890310	9610	9610	9610	9610	1
423	20250205	133100	58880700	9600	9610	9610	9600	16
424	20250205	133000	58726950	9610	9610	9610	9610	0
425	20250205	132900	58726950	9610	9610	9610	9610	0
426	20250205	132800	58726950	9610	9610	9610	9610	5
427	20250205	132700	58678900	9610	9610	9610	9610	0
428	20250205	132600	58678900	9610	9610	9610	9610	19
429	20250205	132500	58496310	9630	9630	9630	9630	0
430	20250205	132400	58496310	9630	9630	9630	9630	0
431	20250205	132300	58496310	9630	9630	9630	9630	0
432	20250205	132200	58496310	9630	9630	9630	9630	0
433	20250205	132100	58496310	9630	9630	9630	9630	35
434	20250205	132000	58159260	9620	9620	9620	9620	0
435	20250205	131900	58159260	9620	9620	9620	9620	0
436	20250205	131800	58159260	9620	9620	9620	9620	0
437	20250205	131700	58159260	9620	9620	9620	9620	7
438	20250205	131600	58091920	9620	9620	9620	9620	0
439	20250205	131500	58091920	9620	9620	9620	9620	0
440	20250205	131400	58091920	9620	9620	9620	9620	0
441	20250205	131300	58091920	9620	9600	9620	9600	39
442	20250205	131200	57717040	9600	9600	9600	9600	0
443	20250205	131100	57717040	9600	9600	9600	9600	0
444	20250205	131000	57717040	9600	9600	9600	9600	0
445	20250205	130900	57717040	9600	9600	9600	9600	10
446	20250205	130800	57621040	9600	9600	9600	9600	0
447	20250205	130700	57621040	9600	9600	9600	9600	0
448	20250205	130600	57621040	9600	9600	9600	9600	0
449	20250205	130500	57621040	9600	9550	9600	9550	110
450	20250205	130400	56565540	9600	9600	9600	9600	0
451	20250205	130300	56565540	9600	9610	9610	9600	70
452	20250205	130200	55893530	9620	9620	9620	9620	18
453	20250205	130100	55720370	9620	9620	9620	9620	0
454	20250205	130000	55720370	9620	9620	9620	9620	0
455	20250205	125900	55720370	9620	9620	9620	9620	0
456	20250205	125800	55720370	9620	9620	9620	9620	18
457	20250205	125700	55547210	9620	9620	9620	9620	0
458	20250205	125600	55547210	9620	9620	9620	9620	0
459	20250205	125500	55547210	9620	9620	9620	9620	0
460	20250205	125400	55547210	9620	9620	9620	9620	18
461	20250205	125300	55374050	9620	9620	9620	9620	0
462	20250205	125200	55374050	9620	9620	9620	9620	0
463	20250205	125100	55374050	9620	9620	9620	9620	0
464	20250205	125000	55374050	9620	9610	9620	9610	21
465	20250205	124900	55172060	9620	9620	9620	9620	0
466	20250205	124800	55172060	9620	9620	9620	9620	0
467	20250205	124700	55172060	9620	9620	9620	9620	19
468	20250205	124600	54989280	9630	9630	9630	9630	0
469	20250205	124500	54989280	9630	9630	9630	9630	0
470	20250205	124400	54989280	9630	9630	9630	9630	0
471	20250205	124300	54989280	9630	9670	9670	9630	36
472	20250205	124200	54641880	9670	9670	9670	9670	0
473	20250205	124100	54641880	9670	9670	9670	9670	0
474	20250205	124000	54641880	9670	9670	9670	9670	0
475	20250205	123900	54641880	9670	9670	9670	9670	0
476	20250205	123800	54641880	9670	9670	9670	9670	0
477	20250205	123700	54641880	9670	9670	9670	9670	0
478	20250205	123600	54641880	9670	9670	9670	9670	1
479	20250205	123500	54632210	9640	9670	9670	9640	32
480	20250205	123400	54323310	9630	9630	9630	9630	4
481	20250205	123300	54284790	9670	9670	9670	9670	0
482	20250205	123200	54284790	9670	9670	9670	9670	0
483	20250205	123100	54284790	9670	9670	9670	9670	19
484	20250205	123000	54101060	9670	9670	9670	9670	0
485	20250205	122900	54101060	9670	9670	9670	9670	0
486	20250205	122800	54101060	9670	9670	9670	9670	18
487	20250205	122700	53927000	9630	9630	9630	9630	0
488	20250205	122600	53927000	9630	9630	9630	9630	0
489	20250205	122500	53927000	9630	9630	9630	9630	0
490	20250205	122400	53927000	9630	9630	9630	9630	300
491	20250205	122300	51038000	9630	9630	9630	9630	0
492	20250205	122200	51038000	9630	9630	9630	9630	0
493	20250205	122100	51038000	9630	9630	9630	9630	0
494	20250205	122000	51038000	9630	9670	9670	9630	36
495	20250205	121900	50690600	9670	9670	9670	9670	0
496	20250205	121800	50690600	9670	9670	9670	9670	0
497	20250205	121700	50690600	9670	9670	9670	9670	0
498	20250205	121600	50690600	9670	9670	9670	9670	18
499	20250205	121500	50516540	9670	9670	9670	9670	0
500	20250205	121400	50516540	9670	9670	9670	9670	0
501	20250205	121300	50516540	9670	9670	9670	9670	0
502	20250205	121200	50516540	9670	9670	9670	9670	0
503	20250205	121100	50516540	9670	9610	9670	9610	123
504	20250205	121000	49329180	9620	9620	9620	9620	39
505	20250205	120900	48954000	9620	9620	9620	9620	18
506	20250205	120800	48780840	9610	9610	9610	9610	0
507	20250205	120700	48780840	9610	9610	9610	9610	0
508	20250205	120600	48780840	9610	9610	9610	9610	0
509	20250205	120500	48780840	9610	9610	9610	9610	118
510	20250205	120400	47646860	9610	9610	9610	9610	19
511	20250205	120300	47464270	9620	9620	9620	9620	0
512	20250205	120200	47464270	9620	9620	9620	9620	0
513	20250205	120100	47464270	9620	9620	9620	9620	18
514	20250205	120000	47291110	9620	9620	9620	9620	0
515	20250205	115900	47291110	9620	9620	9620	9620	0
516	20250205	115800	47291110	9620	9620	9620	9620	0
517	20250205	115700	47291110	9620	9620	9620	9620	18
518	20250205	115600	47117950	9620	9620	9620	9620	0
519	20250205	115500	47117950	9620	9620	9620	9620	0
520	20250205	115400	47117950	9620	9620	9620	9620	0
521	20250205	115300	47117950	9620	9620	9620	9620	0
522	20250205	115200	47117950	9620	9620	9620	9620	0
523	20250205	115100	47117950	9620	9620	9620	9620	0
524	20250205	115000	47117950	9620	9640	9640	9620	37
525	20250205	114900	46761650	9640	9640	9640	9640	0
526	20250205	114800	46761650	9640	9640	9640	9640	1
527	20250205	114700	46752010	9640	9640	9640	9640	0
528	20250205	114600	46752010	9640	9640	9640	9640	17
529	20250205	114500	46588130	9600	9600	9600	9600	0
530	20250205	114400	46588130	9600	9600	9600	9600	0
531	20250205	114300	46588130	9600	9600	9600	9600	0
532	20250205	114200	46588130	9600	9640	9640	9600	19
533	20250205	114100	46405010	9640	9640	9640	9640	0
534	20250205	114000	46405010	9640	9640	9640	9640	0
535	20250205	113900	46405010	9640	9640	9640	9640	0
536	20250205	113800	46405010	9640	9640	9640	9640	18
537	20250205	113700	46231490	9630	9630	9630	9630	0
538	20250205	113600	46231490	9630	9630	9630	9630	0
539	20250205	113500	46231490	9630	9630	9630	9630	0
540	20250205	113400	46231490	9630	9630	9630	9630	19
541	20250205	113300	46048520	9630	9630	9630	9630	0
542	20250205	113200	46048520	9630	9630	9630	9630	0
543	20250205	113100	46048520	9630	9630	9630	9630	18
544	20250205	113000	45875180	9640	9640	9640	9640	0
545	20250205	112900	45875180	9640	9640	9640	9640	0
546	20250205	112800	45875180	9640	9640	9640	9640	0
547	20250205	112700	45875180	9640	9640	9640	9640	10
548	20250205	112600	45778780	9650	9650	9650	9650	0
549	20250205	112500	45778780	9650	9650	9650	9650	0
550	20250205	112400	45778780	9650	9650	9650	9650	0
551	20250205	112300	45778780	9650	9560	9650	9560	41
552	20250205	112200	45386730	9660	9660	9660	9660	1
553	20250205	112100	45377070	9550	9550	9550	9550	694
554	20250205	112000	38749370	9550	9550	9550	9550	0
555	20250205	111900	38749370	9550	9550	9550	9550	36
556	20250205	111800	38405570	9550	9550	9550	9550	0
557	20250205	111700	38405570	9550	9550	9550	9550	0
558	20250205	111600	38405570	9550	9550	9550	9550	0
559	20250205	111500	38405570	9550	9550	9550	9550	9
560	20250205	111400	38319620	9550	9550	9550	9550	10
561	20250205	111300	38224120	9530	9550	9550	9530	12
562	20250205	111200	38109720	9550	9550	9550	9550	0
563	20250205	111100	38109720	9550	9550	9550	9550	0
564	20250205	111000	38109720	9550	9550	9550	9550	0
565	20250205	110900	38109720	9550	9540	9550	9540	19
566	20250205	110800	37928450	9550	9550	9550	9550	18
567	20250205	110700	37756550	9550	9550	9550	9550	0
568	20250205	110600	37756550	9550	9550	9550	9550	0
569	20250205	110500	37756550	9550	9550	9550	9550	0
570	20250205	110400	37756550	9550	9550	9550	9550	18
571	20250205	110300	37584650	9550	9550	9550	9550	0
572	20250205	110200	37584650	9550	9550	9550	9550	0
573	20250205	110100	37584650	9550	9550	9550	9550	0
574	20250205	110000	37584650	9550	9550	9550	9550	0
575	20250205	105900	37584650	9550	9550	9550	9550	0
576	20250205	105800	37584650	9550	9550	9550	9550	0
577	20250205	105700	37584650	9550	9550	9550	9550	1
578	20250205	105600	37575100	9550	9550	9550	9540	54
579	20250205	105500	37059430	9540	9540	9540	9540	0
580	20250205	105400	37059430	9540	9540	9540	9540	0
581	20250205	105300	37059430	9540	9520	9540	9520	12
582	20250205	105200	36945090	9540	9540	9540	9540	0
583	20250205	105100	36945090	9540	9540	9540	9540	0
584	20250205	105000	36945090	9540	9540	9540	9540	0
585	20250205	104900	36945090	9540	9540	9540	9540	18
586	20250205	104800	36773370	9540	9540	9540	9540	7
587	20250205	104700	36706590	9540	9540	9540	9540	0
588	20250205	104600	36706590	9540	9540	9540	9540	0
589	20250205	104500	36706590	9540	9540	9540	9540	10
590	20250205	104400	36611190	9500	9500	9500	9500	1
591	20250205	104300	36601690	9540	9540	9540	9540	0
592	20250205	104200	36601690	9540	9540	9540	9540	0
593	20250205	104100	36601690	9540	9540	9540	9540	19
594	20250205	104000	36420430	9540	9540	9540	9540	0
595	20250205	103900	36420430	9540	9540	9540	9540	0
596	20250205	103800	36420430	9540	9540	9540	9540	0
597	20250205	103700	36420430	9540	9540	9540	9540	10
598	20250205	103600	36325030	9510	9520	9520	9510	20
599	20250205	103500	36134650	9540	9540	9540	9540	3
600	20250205	103400	36106030	9540	9540	9540	9540	0
601	20250205	103300	36106030	9540	9540	9540	9540	0
602	20250205	103200	36106030	9540	9540	9540	9540	0
603	20250205	103100	36106030	9540	9540	9540	9540	1
604	20250205	103000	36096490	9520	9540	9540	9520	37
605	20250205	102900	35743710	9540	9540	9540	9540	0
606	20250205	102800	35743710	9540	9540	9540	9540	0
607	20250205	102700	35743710	9540	9540	9540	9540	0
608	20250205	102600	35743710	9540	9540	9540	9540	18
609	20250205	102500	35571990	9540	9540	9540	9540	0
610	20250205	102400	35571990	9540	9540	9540	9540	0
611	20250205	102300	35571990	9540	9540	9540	9540	0
612	20250205	102200	35571990	9540	9540	9540	9540	19
613	20250205	102100	35390730	9540	9540	9540	9540	1
614	20250205	102000	35381190	9500	9500	9500	9500	10
615	20250205	101900	35286190	9540	9540	9540	9540	5
616	20250205	101800	35238490	9540	9540	9540	9540	22
617	20250205	101700	35028610	9540	9540	9540	9540	0
618	20250205	101600	35028610	9540	9540	9540	9540	0
619	20250205	101500	35028610	9540	9510	9540	9510	21
620	20250205	101400	34828870	9510	9530	9540	9510	86
621	20250205	101300	34009570	9530	9530	9530	9530	0
622	20250205	101200	34009570	9530	9530	9530	9530	1
623	20250205	101100	34000040	9530	9490	9530	9490	256
624	20250205	101000	31568560	9490	9490	9490	9490	10
625	20250205	100900	31473660	9300	9550	9550	9300	504
626	20250205	100800	26765730	9510	9510	9510	9510	0
627	20250205	100700	26765730	9510	9550	9550	9510	33
628	20250205	100600	26451180	9550	9550	9550	9550	295
629	20250205	100500	23633930	9560	9550	9560	9550	21
630	20250205	100400	23433340	9550	9540	9550	9540	10
631	20250205	100300	23337910	9500	9510	9510	9500	60
632	20250205	100200	22767810	9580	9580	9580	9580	10
633	20250205	100100	22672010	9510	9510	9510	9510	100
634	20250205	100000	21721010	9510	9510	9510	9510	1
635	20250205	095900	21711500	9580	9580	9580	9580	9
636	20250205	095800	21625280	9690	9640	9690	9300	1007
637	20250205	095700	12122790	9680	9680	9680	9680	0
638	20250205	095600	12122790	9680	9680	9680	9680	11
639	20250205	095500	12016310	9630	9630	9630	9630	0
640	20250205	095400	12016310	9630	9630	9630	9630	7
641	20250205	095300	11948900	9680	9680	9680	9680	10
642	20250205	095200	11852100	9680	9680	9680	9680	18
643	20250205	095100	11677860	9680	9680	9680	9680	0
644	20250205	095000	11677860	9680	9680	9680	9680	0
645	20250205	094900	11677860	9680	9680	9680	9680	0
646	20250205	094800	11677860	9680	9680	9680	9680	18
647	20250205	094700	11503620	9690	9680	9690	9680	10
648	20250205	094600	11406760	9680	9680	9680	9680	0
649	20250205	094500	11406760	9680	9680	9680	9680	1
650	20250205	094400	11397080	9690	9690	9690	9690	20
651	20250205	094300	11203280	9680	9680	9680	9680	0
652	20250205	094200	11203280	9680	9680	9680	9680	0
653	20250205	094100	11203280	9680	9680	9680	9680	18
654	20250205	094000	11029040	9550	9550	9550	9550	0
655	20250205	093900	11029040	9550	9550	9550	9550	0
656	20250205	093800	11029040	9550	9550	9550	9550	0
657	20250205	093700	11029040	9550	9550	9550	9550	1
658	20250205	093600	11019490	9600	9660	9690	9540	444
659	20250205	093500	6762760	9690	9690	9690	9690	0
660	20250205	093400	6762760	9690	9690	9690	9690	0
661	20250205	093300	6762760	9690	9690	9690	9690	12
662	20250205	093200	6646480	9700	9700	9700	9700	0
663	20250205	093100	6646480	9700	9700	9700	9700	1
664	20250205	093000	6636780	9650	9650	9650	9650	0
665	20250205	092900	6636780	9650	9700	9700	9650	24
666	20250205	092800	6404280	9700	9700	9700	9700	0
667	20250205	092700	6404280	9700	9700	9700	9700	0
668	20250205	092600	6404280	9700	9700	9700	9700	0
669	20250205	092500	6404280	9700	9700	9700	9700	19
670	20250205	092400	6219980	9700	9700	9700	9700	11
671	20250205	092300	6113280	9710	9710	9710	9710	0
672	20250205	092200	6113280	9710	9710	9710	9710	18
673	20250205	092100	5938500	9700	9700	9700	9700	0
674	20250205	092000	5938500	9700	9700	9700	9700	0
675	20250205	091900	5938500	9700	9700	9700	9700	0
676	20250205	091800	5938500	9700	9700	9700	9700	18
677	20250205	091700	5763900	9700	9700	9700	9700	0
678	20250205	091600	5763900	9700	9700	9700	9700	0
679	20250205	091500	5763900	9700	9600	9700	9600	55
680	20250205	091400	5235800	9600	9670	9670	9600	25
681	20250205	091300	4995210	9680	9680	9680	9680	39
682	20250205	091200	4617690	9730	9730	9730	9730	0
683	20250205	091100	4617690	9730	9730	9730	9730	0
684	20250205	091000	4617690	9730	9730	9730	9730	18
685	20250205	090900	4442550	9710	9710	9710	9710	0
686	20250205	090800	4442550	9710	9710	9710	9710	0
687	20250205	090700	4442550	9710	9710	9710	9710	30
688	20250205	090600	4151250	9710	9710	9710	9710	0
689	20250205	090500	4151250	9710	9710	9710	9710	0
690	20250205	090400	4151250	9710	9710	9710	9710	4
691	20250205	090300	4112410	9710	9710	9710	9710	15
692	20250205	090200	3966760	9660	9660	9660	9660	0
693	20250205	090100	3966760	9660	9660	9660	9660	46
694	20250205	090000	3522400	9650	9660	9660	9650	365