KissMeData/129920/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	202200	41923150	2910	2910	2910	2910	520
3	20250205	202100	41923150	2910	2910	2910	2910	0
4	20250205	202000	41923150	2910	2910	2910	2910	0
5	20250205	201900	41923150	2910	2910	2910	2910	0
6	20250205	201800	41923150	2910	2910	2910	2910	0
7	20250205	201700	41923150	2910	2910	2910	2910	0
8	20250205	201600	41923150	2910	2910	2910	2910	0
9	20250205	201500	41923150	2910	2910	2910	2910	0
10	20250205	201400	41923150	2910	2910	2910	2910	0
11	20250205	201300	41923150	2910	2910	2910	2910	0
12	20250205	201200	41923150	2910	2910	2910	2910	0
13	20250205	201100	41923150	2910	2910	2910	2910	0
14	20250205	201000	41923150	2910	2910	2910	2910	0
15	20250205	200900	41923150	2910	2910	2910	2910	0
16	20250205	200800	41923150	2910	2910	2910	2910	0
17	20250205	200700	41923150	2910	2910	2910	2910	0
18	20250205	200600	41923150	2910	2910	2910	2910	0
19	20250205	200500	41923150	2910	2910	2910	2910	0
20	20250205	200400	41923150	2910	2910	2910	2910	0
21	20250205	200300	41923150	2910	2910	2910	2910	0
22	20250205	200200	41923150	2910	2910	2910	2910	0
23	20250205	200100	41923150	2910	2910	2910	2910	0
24	20250205	200000	41923150	2910	2910	2910	2910	0
25	20250205	195900	41923150	2910	2910	2910	2910	0
26	20250205	195800	41923150	2910	2910	2910	2910	0
27	20250205	195700	41923150	2910	2910	2910	2910	0
28	20250205	195600	41923150	2910	2910	2910	2910	0
29	20250205	195500	41923150	2910	2910	2910	2910	0
30	20250205	195400	41923150	2910	2910	2910	2910	0
31	20250205	195300	41923150	2910	2910	2910	2910	0
32	20250205	195200	41923150	2910	2910	2910	2910	520
33	20250205	195100	41923150	2910	2910	2910	2910	0
34	20250205	195000	41923150	2910	2910	2910	2910	0
35	20250205	194900	41923150	2910	2910	2910	2910	0
36	20250205	194800	41923150	2910	2910	2910	2910	0
37	20250205	194700	41923150	2910	2910	2910	2910	0
38	20250205	194600	41923150	2910	2910	2910	2910	0
39	20250205	194500	41923150	2910	2910	2910	2910	0
40	20250205	194400	41923150	2910	2910	2910	2910	0
41	20250205	194300	41923150	2910	2910	2910	2910	0
42	20250205	194200	41923150	2910	2910	2910	2910	0
43	20250205	194100	41923150	2910	2910	2910	2910	0
44	20250205	194000	41923150	2910	2910	2910	2910	0
45	20250205	193900	41923150	2910	2910	2910	2910	0
46	20250205	193800	41923150	2910	2910	2910	2910	0
47	20250205	193700	41923150	2910	2910	2910	2910	0
48	20250205	193600	41923150	2910	2910	2910	2910	0
49	20250205	193500	41923150	2910	2910	2910	2910	0
50	20250205	193400	41923150	2910	2910	2910	2910	0
51	20250205	193300	41923150	2910	2910	2910	2910	0
52	20250205	193200	41923150	2910	2910	2910	2910	0
53	20250205	193100	41923150	2910	2910	2910	2910	0
54	20250205	193000	41923150	2910	2910	2910	2910	0
55	20250205	192900	41923150	2910	2910	2910	2910	0
56	20250205	192800	41923150	2910	2910	2910	2910	0
57	20250205	192700	41923150	2910	2910	2910	2910	0
58	20250205	192600	41923150	2910	2910	2910	2910	0
59	20250205	192500	41923150	2910	2910	2910	2910	0
60	20250205	192400	41923150	2910	2910	2910	2910	0
61	20250205	192300	41923150	2910	2910	2910	2910	0
62	20250205	192200	41923150	2910	2910	2910	2910	520
63	20250205	192100	41923150	2910	2910	2910	2910	0
64	20250205	192000	41923150	2910	2910	2910	2910	0
65	20250205	191900	41923150	2910	2910	2910	2910	0
66	20250205	191800	41923150	2910	2910	2910	2910	0
67	20250205	191700	41923150	2910	2910	2910	2910	0
68	20250205	191600	41923150	2910	2910	2910	2910	0
69	20250205	191500	41923150	2910	2910	2910	2910	0
70	20250205	191400	41923150	2910	2910	2910	2910	0
71	20250205	191300	41923150	2910	2910	2910	2910	0
72	20250205	191200	41923150	2910	2910	2910	2910	0
73	20250205	191100	41923150	2910	2910	2910	2910	0
74	20250205	191000	41923150	2910	2910	2910	2910	0
75	20250205	190900	41923150	2910	2910	2910	2910	0
76	20250205	190800	41923150	2910	2910	2910	2910	0
77	20250205	190700	41923150	2910	2910	2910	2910	0
78	20250205	190600	41923150	2910	2910	2910	2910	0
79	20250205	190500	41923150	2910	2910	2910	2910	0
80	20250205	190400	41923150	2910	2910	2910	2910	0
81	20250205	190300	41923150	2910	2910	2910	2910	0
82	20250205	190200	41923150	2910	2910	2910	2910	0
83	20250205	190100	41923150	2910	2910	2910	2910	0
84	20250205	190000	41923150	2910	2910	2910	2910	0
85	20250205	185900	41923150	2910	2910	2910	2910	0
86	20250205	185800	41923150	2910	2910	2910	2910	0
87	20250205	185700	41923150	2910	2910	2910	2910	0
88	20250205	185600	41923150	2910	2910	2910	2910	0
89	20250205	185500	41923150	2910	2910	2910	2910	0
90	20250205	185400	41923150	2910	2910	2910	2910	0
91	20250205	185300	41923150	2910	2910	2910	2910	0
92	20250205	185200	41923150	2910	2910	2910	2910	520
93	20250205	185100	41923150	2910	2910	2910	2910	0
94	20250205	185000	41923150	2910	2910	2910	2910	0
95	20250205	184900	41923150	2910	2910	2910	2910	0
96	20250205	184800	41923150	2910	2910	2910	2910	0
97	20250205	184700	41923150	2910	2910	2910	2910	0
98	20250205	184600	41923150	2910	2910	2910	2910	0
99	20250205	184500	41923150	2910	2910	2910	2910	0
100	20250205	184400	41923150	2910	2910	2910	2910	0
101	20250205	184300	41923150	2910	2910	2910	2910	0
102	20250205	184200	41923150	2910	2910	2910	2910	0
103	20250205	184100	41923150	2910	2910	2910	2910	0
104	20250205	184000	41923150	2910	2910	2910	2910	0
105	20250205	183900	41923150	2910	2910	2910	2910	0
106	20250205	183800	41923150	2910	2910	2910	2910	0
107	20250205	183700	41923150	2910	2910	2910	2910	0
108	20250205	183600	41923150	2910	2910	2910	2910	0
109	20250205	183500	41923150	2910	2910	2910	2910	0
110	20250205	183400	41923150	2910	2910	2910	2910	0
111	20250205	183300	41923150	2910	2910	2910	2910	0
112	20250205	183200	41923150	2910	2910	2910	2910	0
113	20250205	183100	41923150	2910	2910	2910	2910	0
114	20250205	183000	41923150	2910	2910	2910	2910	0
115	20250205	182900	41923150	2910	2910	2910	2910	0
116	20250205	182800	41923150	2910	2910	2910	2910	0
117	20250205	182700	41923150	2910	2910	2910	2910	0
118	20250205	182600	41923150	2910	2910	2910	2910	0
119	20250205	182500	41923150	2910	2910	2910	2910	0
120	20250205	182400	41923150	2910	2910	2910	2910	0
121	20250205	182300	41923150	2910	2910	2910	2910	0
122	20250205	182200	41923150	2910	2910	2910	2910	520
123	20250205	182100	41923150	2910	2910	2910	2910	0
124	20250205	182000	41923150	2910	2910	2910	2910	0
125	20250205	181900	41923150	2910	2910	2910	2910	0
126	20250205	181800	41923150	2910	2910	2910	2910	0
127	20250205	181700	41923150	2910	2910	2910	2910	0
128	20250205	181600	41923150	2910	2910	2910	2910	0
129	20250205	181500	41923150	2910	2910	2910	2910	0
130	20250205	181400	41923150	2910	2910	2910	2910	0
131	20250205	181300	41923150	2910	2910	2910	2910	0
132	20250205	181200	41923150	2910	2910	2910	2910	0
133	20250205	181100	41923150	2910	2910	2910	2910	0
134	20250205	181000	41923150	2910	2910	2910	2910	0
135	20250205	180900	41923150	2910	2910	2910	2910	0
136	20250205	180800	41923150	2910	2910	2910	2910	0
137	20250205	180700	41923150	2910	2910	2910	2910	0
138	20250205	180600	41923150	2910	2910	2910	2910	0
139	20250205	180500	41923150	2910	2910	2910	2910	0
140	20250205	180400	41923150	2910	2910	2910	2910	0
141	20250205	180300	41923150	2910	2910	2910	2910	0
142	20250205	180200	41923150	2910	2910	2910	2910	0
143	20250205	180100	41923150	2910	2910	2910	2910	0
144	20250205	180000	41923150	2910	2910	2910	2910	0
145	20250205	175900	41923150	2910	2910	2910	2910	0
146	20250205	175800	41923150	2910	2910	2910	2910	0
147	20250205	175700	41923150	2910	2910	2910	2910	0
148	20250205	175600	41923150	2910	2910	2910	2910	0
149	20250205	175500	41923150	2910	2910	2910	2910	0
150	20250205	175400	41923150	2910	2910	2910	2910	0
151	20250205	175300	41923150	2910	2910	2910	2910	0
152	20250205	175200	41923150	2910	2910	2910	2910	520
153	20250205	175100	41923150	2910	2910	2910	2910	0
154	20250205	175000	41923150	2910	2910	2910	2910	0
155	20250205	174900	41923150	2910	2910	2910	2910	0
156	20250205	174800	41923150	2910	2910	2910	2910	0
157	20250205	174700	41923150	2910	2910	2910	2910	0
158	20250205	174600	41923150	2910	2910	2910	2910	0
159	20250205	174500	41923150	2910	2910	2910	2910	0
160	20250205	174400	41923150	2910	2910	2910	2910	0
161	20250205	174300	41923150	2910	2910	2910	2910	0
162	20250205	174200	41923150	2910	2910	2910	2910	0
163	20250205	174100	41923150	2910	2910	2910	2910	0
164	20250205	174000	41923150	2910	2910	2910	2910	0
165	20250205	173900	41923150	2910	2910	2910	2910	0
166	20250205	173800	41923150	2910	2910	2910	2910	0
167	20250205	173700	41923150	2910	2910	2910	2910	0
168	20250205	173600	41923150	2910	2910	2910	2910	0
169	20250205	173500	41923150	2910	2910	2910	2910	0
170	20250205	173400	41923150	2910	2910	2910	2910	0
171	20250205	173300	41923150	2910	2910	2910	2910	0
172	20250205	173200	41923150	2910	2910	2910	2910	0
173	20250205	173100	41923150	2910	2910	2910	2910	0
174	20250205	173000	41923150	2910	2910	2910	2910	0
175	20250205	172900	41923150	2910	2910	2910	2910	0
176	20250205	172800	41923150	2910	2910	2910	2910	0
177	20250205	172700	41923150	2910	2910	2910	2910	0
178	20250205	172600	41923150	2910	2910	2910	2910	0
179	20250205	172500	41923150	2910	2910	2910	2910	0
180	20250205	172400	41923150	2910	2910	2910	2910	0
181	20250205	172300	41923150	2910	2910	2910	2910	0
182	20250205	172200	41923150	2910	2910	2910	2910	520
183	20250205	172100	41923150	2910	2910	2910	2910	0
184	20250205	172000	41923150	2910	2910	2910	2910	0
185	20250205	171900	41923150	2910	2910	2910	2910	0
186	20250205	171800	41923150	2910	2910	2910	2910	0
187	20250205	171700	41923150	2910	2910	2910	2910	0
188	20250205	171600	41923150	2910	2910	2910	2910	0
189	20250205	171500	41923150	2910	2910	2910	2910	0
190	20250205	171400	41923150	2910	2910	2910	2910	0
191	20250205	171300	41923150	2910	2910	2910	2910	0
192	20250205	171200	41923150	2910	2910	2910	2910	0
193	20250205	171100	41923150	2910	2910	2910	2910	0
194	20250205	171000	41923150	2910	2910	2910	2910	0
195	20250205	170900	41923150	2910	2910	2910	2910	0
196	20250205	170800	41923150	2910	2910	2910	2910	0
197	20250205	170700	41923150	2910	2910	2910	2910	0
198	20250205	170600	41923150	2910	2910	2910	2910	0
199	20250205	170500	41923150	2910	2910	2910	2910	0
200	20250205	170400	41923150	2910	2910	2910	2910	0
201	20250205	170300	41923150	2910	2910	2910	2910	0
202	20250205	170200	41923150	2910	2910	2910	2910	0
203	20250205	170100	41923150	2910	2910	2910	2910	0
204	20250205	170000	41923150	2910	2910	2910	2910	0
205	20250205	165900	41923150	2910	2910	2910	2910	0
206	20250205	165800	41923150	2910	2910	2910	2910	0
207	20250205	165700	41923150	2910	2910	2910	2910	0
208	20250205	165600	41923150	2910	2910	2910	2910	0
209	20250205	165500	41923150	2910	2910	2910	2910	0
210	20250205	165400	41923150	2910	2910	2910	2910	0
211	20250205	165300	41923150	2910	2910	2910	2910	0
212	20250205	165200	41923150	2910	2910	2910	2910	520
213	20250205	165100	41923150	2910	2910	2910	2910	0
214	20250205	165000	41923150	2910	2910	2910	2910	0
215	20250205	164900	41923150	2910	2910	2910	2910	0
216	20250205	164800	41923150	2910	2910	2910	2910	0
217	20250205	164700	41923150	2910	2910	2910	2910	0
218	20250205	164600	41923150	2910	2910	2910	2910	0
219	20250205	164500	41923150	2910	2910	2910	2910	0
220	20250205	164400	41923150	2910	2910	2910	2910	0
221	20250205	164300	41923150	2910	2910	2910	2910	0
222	20250205	164200	41923150	2910	2910	2910	2910	0
223	20250205	164100	41923150	2910	2910	2910	2910	0
224	20250205	164000	41923150	2910	2910	2910	2910	0
225	20250205	163900	41923150	2910	2910	2910	2910	0
226	20250205	163800	41923150	2910	2910	2910	2910	0
227	20250205	163700	41923150	2910	2910	2910	2910	0
228	20250205	163600	41923150	2910	2910	2910	2910	0
229	20250205	163500	41923150	2910	2910	2910	2910	0
230	20250205	163400	41923150	2910	2910	2910	2910	0
231	20250205	163300	41923150	2910	2910	2910	2910	0
232	20250205	163200	41923150	2910	2910	2910	2910	0
233	20250205	163100	41923150	2910	2910	2910	2910	0
234	20250205	163000	41923150	2910	2910	2910	2910	0
235	20250205	162900	41923150	2910	2910	2910	2910	0
236	20250205	162800	41923150	2910	2910	2910	2910	0
237	20250205	162700	41923150	2910	2910	2910	2910	0
238	20250205	162600	41923150	2910	2910	2910	2910	0
239	20250205	162500	41923150	2910	2910	2910	2910	0
240	20250205	162400	41923150	2910	2910	2910	2910	0
241	20250205	162300	41923150	2910	2910	2910	2910	0
242	20250205	162200	41923150	2910	2910	2910	2910	520
243	20250205	162100	41923150	2910	2910	2910	2910	0
244	20250205	162000	41923150	2910	2910	2910	2910	0
245	20250205	161900	41923150	2910	2910	2910	2910	0
246	20250205	161800	41923150	2910	2910	2910	2910	0
247	20250205	161700	41923150	2910	2910	2910	2910	0
248	20250205	161600	41923150	2910	2910	2910	2910	0
249	20250205	161500	41923150	2910	2910	2910	2910	0
250	20250205	161400	41923150	2910	2910	2910	2910	0
251	20250205	161300	41923150	2910	2910	2910	2910	0
252	20250205	161200	41923150	2910	2910	2910	2910	0
253	20250205	161100	41923150	2910	2910	2910	2910	0
254	20250205	161000	41923150	2910	2910	2910	2910	0
255	20250205	160900	41923150	2910	2910	2910	2910	0
256	20250205	160800	41923150	2910	2910	2910	2910	0
257	20250205	160700	41923150	2910	2910	2910	2910	0
258	20250205	160600	41923150	2910	2910	2910	2910	0
259	20250205	160500	41923150	2910	2910	2910	2910	0
260	20250205	160400	41923150	2910	2910	2910	2910	0
261	20250205	160300	41923150	2910	2910	2910	2910	0
262	20250205	160200	41923150	2910	2910	2910	2910	0
263	20250205	160100	41923150	2910	2910	2910	2910	0
264	20250205	160000	41923150	2910	2910	2910	2910	0
265	20250205	155900	41923150	2910	2910	2910	2910	0
266	20250205	155800	41923150	2910	2910	2910	2910	0
267	20250205	155700	41923150	2910	2910	2910	2910	0
268	20250205	155600	41923150	2910	2910	2910	2910	0
269	20250205	155500	41923150	2910	2910	2910	2910	0
270	20250205	155400	41923150	2910	2910	2910	2910	0
271	20250205	155300	41923150	2910	2910	2910	2910	0
272	20250205	155200	41923150	2910	2910	2910	2910	520
273	20250205	155100	41923150	2910	2910	2910	2910	0
274	20250205	155000	41923150	2910	2910	2910	2910	0
275	20250205	154900	41923150	2910	2910	2910	2910	0
276	20250205	154800	41923150	2910	2910	2910	2910	0
277	20250205	154700	41923150	2910	2910	2910	2910	0
278	20250205	154600	41923150	2910	2910	2910	2910	0
279	20250205	154500	41923150	2910	2910	2910	2910	0
280	20250205	154400	41923150	2910	2910	2910	2910	0
281	20250205	154300	41923150	2910	2910	2910	2910	0
282	20250205	154200	41923150	2910	2910	2910	2910	0
283	20250205	154100	41923150	2910	2910	2910	2910	0
284	20250205	154000	41923150	2910	2910	2910	2910	0
285	20250205	153900	41923150	2910	2910	2910	2910	0
286	20250205	153800	41923150	2910	2910	2910	2910	0
287	20250205	153700	41923150	2910	2910	2910	2910	0
288	20250205	153600	41923150	2910	2910	2910	2910	0
289	20250205	153500	41923150	2910	2910	2910	2910	0
290	20250205	153400	41923150	2910	2910	2910	2910	0
291	20250205	153300	41923150	2910	2910	2910	2910	0
292	20250205	153200	41923150	2910	2910	2910	2910	0
293	20250205	153100	41923150	2910	2910	2910	2910	0
294	20250205	153000	41923150	2910	2910	2910	2910	520
295	20250205	152900	40409950	2915	2915	2915	2915	0
296	20250205	152800	40409950	2915	2915	2915	2915	0
297	20250205	152700	40409950	2915	2915	2915	2915	0
298	20250205	152600	40409950	2915	2915	2915	2915	0
299	20250205	152500	40409950	2915	2915	2915	2915	0
300	20250205	152400	40409950	2915	2915	2915	2915	0
301	20250205	152300	40409950	2915	2915	2915	2915	0
302	20250205	152200	40409950	2915	2915	2915	2915	0
303	20250205	152100	40409950	2915	2915	2915	2915	0
304	20250205	152000	40409950	2915	2915	2915	2915	0
305	20250205	151900	40409950	2915	2915	2915	2915	0
306	20250205	151800	40409950	2915	2915	2915	2915	0
307	20250205	151700	40409950	2915	2915	2915	2915	0
308	20250205	151600	40409950	2915	2915	2915	2915	0
309	20250205	151500	40409950	2915	2915	2915	2915	0
310	20250205	151400	40409950	2915	2915	2915	2915	0
311	20250205	151300	40409950	2915	2915	2915	2915	0
312	20250205	151200	40409950	2915	2915	2915	2915	8
313	20250205	151100	40386630	2920	2920	2920	2920	0
314	20250205	151000	40386630	2920	2920	2920	2920	0
315	20250205	150900	40386630	2920	2920	2920	2920	5
316	20250205	150800	40372030	2920	2920	2920	2920	0
317	20250205	150700	40372030	2920	2920	2920	2920	0
318	20250205	150600	40372030	2920	2920	2920	2920	0
319	20250205	150500	40372030	2920	2920	2920	2920	0
320	20250205	150400	40372030	2920	2920	2920	2920	0
321	20250205	150300	40372030	2920	2920	2920	2920	0
322	20250205	150200	40372030	2920	2920	2920	2920	0
323	20250205	150100	40372030	2920	2920	2920	2920	34
324	20250205	150000	40272750	2920	2920	2920	2920	0
325	20250205	145900	40272750	2920	2920	2920	2920	0
326	20250205	145800	40272750	2920	2920	2920	2920	0
327	20250205	145700	40272750	2920	2920	2920	2920	0
328	20250205	145600	40272750	2920	2920	2920	2920	1
329	20250205	145500	40269830	2900	2900	2900	2900	125
330	20250205	145400	39907330	2915	2915	2915	2915	0
331	20250205	145300	39907330	2915	2915	2915	2915	0
332	20250205	145200	39907330	2915	2915	2915	2915	0
333	20250205	145100	39907330	2915	2915	2915	2915	20
334	20250205	145000	39849030	2915	2915	2915	2900	1104
335	20250205	144900	36647300	2900	2915	2915	2900	1686
336	20250205	144800	31743110	2920	2920	2920	2920	51
337	20250205	144700	31594190	2925	2925	2925	2925	434
338	20250205	144600	30324740	2940	2940	2940	2940	0
339	20250205	144500	30324740	2940	2940	2940	2940	0
340	20250205	144400	30324740	2940	2940	2940	2940	0
341	20250205	144300	30324740	2940	2940	2940	2940	0
342	20250205	144200	30324740	2940	2940	2940	2940	0
343	20250205	144100	30324740	2940	2940	2940	2940	35
344	20250205	144000	30221840	2935	2935	2935	2935	0
345	20250205	143900	30221840	2935	2935	2935	2935	0
346	20250205	143800	30221840	2935	2935	2935	2935	0
347	20250205	143700	30221840	2935	2930	2940	2900	3003
348	20250205	143600	21494440	2935	2935	2935	2935	0
349	20250205	143500	21494440	2935	2935	2935	2935	0
350	20250205	143400	21494440	2935	2935	2935	2935	0
351	20250205	143300	21494440	2935	2935	2935	2935	30
352	20250205	143200	21406390	2940	2940	2940	2940	0
353	20250205	143100	21406390	2940	2940	2940	2940	0
354	20250205	143000	21406390	2940	2940	2940	2940	0
355	20250205	142900	21406390	2940	2940	2940	2940	0
356	20250205	142800	21406390	2940	2940	2940	2940	17
357	20250205	142700	21356410	2940	2940	2940	2940	0
358	20250205	142600	21356410	2940	2940	2940	2940	397
359	20250205	142500	20189230	2940	2940	2940	2940	0
360	20250205	142400	20189230	2940	2935	2940	2935	123
361	20250205	142300	19828220	2935	2935	2935	2935	0
362	20250205	142200	19828220	2935	2935	2935	2935	0
363	20250205	142100	19828220	2935	2935	2935	2935	1
364	20250205	142000	19825285	2930	2930	2930	2930	0
365	20250205	141900	19825285	2930	2930	2930	2930	0
366	20250205	141800	19825285	2930	2930	2930	2930	0
367	20250205	141700	19825285	2930	2930	2930	2930	0
368	20250205	141600	19825285	2930	2930	2930	2930	0
369	20250205	141500	19825285	2930	2935	2935	2930	1165
370	20250205	141400	16407335	2935	2930	2935	2930	668
371	20250205	141300	14449995	2930	2930	2930	2930	0
372	20250205	141200	14449995	2930	2930	2930	2930	0
373	20250205	141100	14449995	2930	2930	2930	2930	0
374	20250205	141000	14449995	2930	2930	2930	2930	0
375	20250205	140900	14449995	2930	2930	2930	2930	0
376	20250205	140800	14449995	2930	2930	2930	2930	0
377	20250205	140700	14449995	2930	2930	2930	2930	0
378	20250205	140600	14449995	2930	2930	2930	2930	0
379	20250205	140500	14449995	2930	2930	2930	2930	20
380	20250205	140400	14391395	2930	2930	2930	2930	0
381	20250205	140300	14391395	2930	2930	2930	2930	0
382	20250205	140200	14391395	2930	2930	2930	2930	0
383	20250205	140100	14391395	2930	2930	2930	2930	0
384	20250205	140000	14391395	2930	2930	2930	2930	1
385	20250205	135900	14388465	2925	2925	2925	2925	0
386	20250205	135800	14388465	2925	2925	2925	2925	0
387	20250205	135700	14388465	2925	2925	2925	2925	0
388	20250205	135600	14388465	2925	2925	2925	2925	0
389	20250205	135500	14388465	2925	2925	2925	2925	0
390	20250205	135400	14388465	2925	2925	2925	2925	0
391	20250205	135300	14388465	2925	2925	2925	2925	0
392	20250205	135200	14388465	2925	2925	2925	2925	0
393	20250205	135100	14388465	2925	2925	2925	2925	0
394	20250205	135000	14388465	2925	2925	2925	2925	0
395	20250205	134900	14388465	2925	2925	2925	2925	0
396	20250205	134800	14388465	2925	2925	2925	2925	0
397	20250205	134700	14388465	2925	2925	2925	2925	0
398	20250205	134600	14388465	2925	2925	2925	2925	0
399	20250205	134500	14388465	2925	2925	2925	2925	0
400	20250205	134400	14388465	2925	2925	2925	2925	222
401	20250205	134300	13739115	2925	2925	2925	2925	0
402	20250205	134200	13739115	2925	2925	2925	2925	1
403	20250205	134100	13736190	2920	2920	2920	2920	1
404	20250205	134000	13733270	2925	2925	2925	2925	0
405	20250205	133900	13733270	2925	2925	2925	2925	0
406	20250205	133800	13733270	2925	2925	2925	2925	10
407	20250205	133700	13704020	2925	2925	2925	2925	0
408	20250205	133600	13704020	2925	2925	2925	2925	11
409	20250205	133500	13671845	2930	2930	2930	2930	0
410	20250205	133400	13671845	2930	2930	2930	2930	0
411	20250205	133300	13671845	2930	2930	2930	2930	0
412	20250205	133200	13671845	2930	2930	2930	2930	0
413	20250205	133100	13671845	2930	2930	2930	2930	0
414	20250205	133000	13671845	2930	2930	2930	2930	0
415	20250205	132900	13671845	2930	2930	2930	2930	0
416	20250205	132800	13671845	2930	2930	2930	2930	0
417	20250205	132700	13671845	2930	2930	2930	2930	0
418	20250205	132600	13671845	2930	2930	2930	2930	0
419	20250205	132500	13671845	2930	2930	2930	2930	0
420	20250205	132400	13671845	2930	2930	2930	2930	0
421	20250205	132300	13671845	2930	2930	2930	2930	0
422	20250205	132200	13671845	2930	2930	2930	2930	0
423	20250205	132100	13671845	2930	2925	2930	2925	157
424	20250205	132000	13212520	2925	2925	2930	2925	584
425	20250205	131900	11502615	2930	2930	2930	2930	0
426	20250205	131800	11502615	2930	2930	2930	2930	0
427	20250205	131700	11502615	2930	2930	2930	2930	0
428	20250205	131600	11502615	2930	2930	2930	2930	100
429	20250205	131500	11209615	2930	2925	2930	2925	81
430	20250205	131400	10972685	2925	2925	2925	2925	0
431	20250205	131300	10972685	2925	2925	2925	2925	0
432	20250205	131200	10972685	2925	2925	2925	2925	0
433	20250205	131100	10972685	2925	2925	2925	2925	0
434	20250205	131000	10972685	2925	2925	2925	2925	0
435	20250205	130900	10972685	2925	2925	2925	2925	0
436	20250205	130800	10972685	2925	2920	2925	2915	362
437	20250205	130700	9917095	2920	2920	2920	2920	9
438	20250205	130600	9890815	2920	2920	2920	2920	0
439	20250205	130500	9890815	2920	2920	2920	2920	1
440	20250205	130400	9887895	2920	2920	2920	2920	0
441	20250205	130300	9887895	2920	2920	2920	2920	0
442	20250205	130200	9887895	2920	2920	2920	2920	0
443	20250205	130100	9887895	2920	2920	2920	2920	0
444	20250205	130000	9887895	2920	2920	2920	2920	0
445	20250205	125900	9887895	2920	2920	2920	2920	0
446	20250205	125800	9887895	2920	2920	2920	2920	0
447	20250205	125700	9887895	2920	2920	2920	2920	0
448	20250205	125600	9887895	2920	2920	2920	2920	0
449	20250205	125500	9887895	2920	2920	2920	2920	0
450	20250205	125400	9887895	2920	2920	2920	2920	0
451	20250205	125300	9887895	2920	2920	2920	2920	0
452	20250205	125200	9887895	2920	2920	2920	2920	0
453	20250205	125100	9887895	2920	2920	2920	2920	0
454	20250205	125000	9887895	2920	2920	2920	2920	0
455	20250205	124900	9887895	2920	2920	2920	2920	106
456	20250205	124800	9578375	2920	2920	2920	2920	0
457	20250205	124700	9578375	2920	2920	2920	2920	0
458	20250205	124600	9578375	2920	2920	2920	2920	100
459	20250205	124500	9286375	2920	2920	2920	2920	10
460	20250205	124400	9257175	2920	2920	2920	2920	0
461	20250205	124300	9257175	2920	2920	2920	2920	0
462	20250205	124200	9257175	2920	2920	2920	2920	0
463	20250205	124100	9257175	2920	2920	2920	2920	0
464	20250205	124000	9257175	2920	2920	2920	2920	0
465	20250205	123900	9257175	2920	2920	2920	2920	10
466	20250205	123800	9227975	2915	2915	2915	2915	57
467	20250205	123700	9061820	2920	2920	2920	2920	0
468	20250205	123600	9061820	2920	2920	2920	2920	0
469	20250205	123500	9061820	2920	2920	2920	2920	0
470	20250205	123400	9061820	2920	2920	2920	2920	0
471	20250205	123300	9061820	2920	2920	2920	2920	0
472	20250205	123200	9061820	2920	2920	2920	2920	0
473	20250205	123100	9061820	2920	2920	2920	2920	0
474	20250205	123000	9061820	2920	2920	2920	2920	0
475	20250205	122900	9061820	2920	2920	2920	2920	0
476	20250205	122800	9061820	2920	2920	2920	2920	1
477	20250205	122700	9058900	2920	2920	2920	2920	0
478	20250205	122600	9058900	2920	2920	2920	2920	0
479	20250205	122500	9058900	2920	2920	2920	2920	0
480	20250205	122400	9058900	2920	2920	2920	2920	0
481	20250205	122300	9058900	2920	2920	2920	2920	0
482	20250205	122200	9058900	2920	2920	2920	2920	100
483	20250205	122100	8766900	2915	2915	2915	2915	0
484	20250205	122000	8766900	2915	2915	2915	2915	0
485	20250205	121900	8766900	2915	2915	2915	2915	0
486	20250205	121800	8766900	2915	2915	2915	2915	0
487	20250205	121700	8766900	2915	2915	2915	2915	10
488	20250205	121600	8737750	2920	2920	2920	2920	0
489	20250205	121500	8737750	2920	2920	2920	2920	0
490	20250205	121400	8737750	2920	2920	2920	2920	0
491	20250205	121300	8737750	2920	2920	2920	2920	0
492	20250205	121200	8737750	2920	2920	2920	2920	0
493	20250205	121100	8737750	2920	2920	2920	2920	1
494	20250205	121000	8734830	2915	2915	2915	2915	0
495	20250205	120900	8734830	2915	2915	2915	2915	0
496	20250205	120800	8734830	2915	2915	2915	2915	0
497	20250205	120700	8734830	2915	2915	2915	2915	0
498	20250205	120600	8734830	2915	2915	2915	2915	192
499	20250205	120500	8175150	2915	2915	2915	2915	10
500	20250205	120400	8146000	2915	2915	2915	2915	5
501	20250205	120300	8131425	2920	2920	2920	2920	1
502	20250205	120200	8128505	2920	2920	2920	2920	0
503	20250205	120100	8128505	2920	2920	2920	2920	0
504	20250205	120000	8128505	2920	2920	2920	2920	0
505	20250205	115900	8128505	2920	2920	2920	2920	0
506	20250205	115800	8128505	2920	2920	2920	2920	0
507	20250205	115700	8128505	2920	2920	2920	2920	0
508	20250205	115600	8128505	2920	2920	2920	2920	0
509	20250205	115500	8128505	2920	2920	2920	2920	0
510	20250205	115400	8128505	2920	2920	2920	2920	0
511	20250205	115300	8128505	2920	2920	2920	2920	0
512	20250205	115200	8128505	2920	2920	2920	2920	0
513	20250205	115100	8128505	2920	2920	2920	2920	0
514	20250205	115000	8128505	2920	2920	2920	2920	0
515	20250205	114900	8128505	2920	2920	2920	2920	0
516	20250205	114800	8128505	2920	2920	2920	2920	0
517	20250205	114700	8128505	2920	2920	2920	2920	0
518	20250205	114600	8128505	2920	2920	2920	2920	0
519	20250205	114500	8128505	2920	2920	2920	2920	0
520	20250205	114400	8128505	2920	2920	2920	2920	0
521	20250205	114300	8128505	2920	2920	2920	2920	0
522	20250205	114200	8128505	2920	2920	2920	2920	0
523	20250205	114100	8128505	2920	2920	2920	2920	0
524	20250205	114000	8128505	2920	2920	2920	2920	0
525	20250205	113900	8128505	2920	2920	2920	2920	0
526	20250205	113800	8128505	2920	2920	2920	2920	1
527	20250205	113700	8125585	2920	2915	2920	2915	15
528	20250205	113600	8081855	2915	2915	2915	2915	0
529	20250205	113500	8081855	2915	2915	2915	2915	3
530	20250205	113400	8073110	2915	2915	2915	2915	4
531	20250205	113300	8061450	2910	2910	2910	2910	19
532	20250205	113200	8006160	2910	2910	2910	2910	0
533	20250205	113100	8006160	2910	2910	2910	2910	0
534	20250205	113000	8006160	2910	2910	2910	2910	0
535	20250205	112900	8006160	2910	2910	2910	2910	0
536	20250205	112800	8006160	2910	2910	2910	2910	1
537	20250205	112700	8003250	2910	2910	2910	2910	0
538	20250205	112600	8003250	2910	2910	2910	2910	0
539	20250205	112500	8003250	2910	2910	2910	2910	0
540	20250205	112400	8003250	2910	2910	2910	2910	0
541	20250205	112300	8003250	2910	2910	2910	2910	0
542	20250205	112200	8003250	2910	2910	2910	2910	0
543	20250205	112100	8003250	2910	2910	2910	2910	0
544	20250205	112000	8003250	2910	2910	2910	2910	9
545	20250205	111900	7977060	2910	2910	2910	2910	0
546	20250205	111800	7977060	2910	2910	2910	2910	0
547	20250205	111700	7977060	2910	2910	2910	2910	0
548	20250205	111600	7977060	2910	2910	2910	2910	0
549	20250205	111500	7977060	2910	2910	2910	2910	0
550	20250205	111400	7977060	2910	2910	2910	2910	0
551	20250205	111300	7977060	2910	2910	2910	2910	0
552	20250205	111200	7977060	2910	2910	2910	2910	0
553	20250205	111100	7977060	2910	2910	2910	2910	0
554	20250205	111000	7977060	2910	2910	2910	2910	0
555	20250205	110900	7977060	2910	2910	2910	2910	0
556	20250205	110800	7977060	2910	2910	2910	2910	0
557	20250205	110700	7977060	2910	2910	2910	2910	0
558	20250205	110600	7977060	2910	2910	2910	2910	5
559	20250205	110500	7962510	2910	2910	2910	2910	0
560	20250205	110400	7962510	2910	2910	2910	2910	5
561	20250205	110300	7947960	2910	2910	2910	2910	1
562	20250205	110200	7945050	2900	2900	2900	2900	0
563	20250205	110100	7945050	2900	2900	2900	2900	200
564	20250205	110000	7365050	2900	2900	2900	2900	0
565	20250205	105900	7365050	2900	2900	2900	2900	200
566	20250205	105800	6785050	2900	2900	2900	2900	0
567	20250205	105700	6785050	2900	2900	2900	2900	0
568	20250205	105600	6785050	2900	2900	2900	2900	200
569	20250205	105500	6205050	2910	2910	2910	2910	0
570	20250205	105400	6205050	2910	2910	2910	2910	0
571	20250205	105300	6205050	2910	2910	2910	2910	0
572	20250205	105200	6205050	2910	2910	2910	2910	0
573	20250205	105100	6205050	2910	2910	2910	2910	10
574	20250205	105000	6175950	2910	2910	2910	2910	0
575	20250205	104900	6175950	2910	2910	2910	2910	0
576	20250205	104800	6175950	2910	2910	2910	2910	0
577	20250205	104700	6175950	2910	2910	2910	2910	0
578	20250205	104600	6175950	2910	2910	2910	2910	0
579	20250205	104500	6175950	2910	2910	2910	2910	0
580	20250205	104400	6175950	2910	2910	2910	2910	10
581	20250205	104300	6146850	2910	2910	2910	2910	0
582	20250205	104200	6146850	2910	2910	2910	2910	0
583	20250205	104100	6146850	2910	2910	2910	2910	0
584	20250205	104000	6146850	2910	2910	2910	2910	0
585	20250205	103900	6146850	2910	2910	2910	2910	0
586	20250205	103800	6146850	2910	2910	2910	2910	0
587	20250205	103700	6146850	2910	2910	2910	2910	4
588	20250205	103600	6135210	2910	2910	2910	2910	0
589	20250205	103500	6135210	2910	2910	2910	2910	1
590	20250205	103400	6132300	2910	2910	2910	2910	1
591	20250205	103300	6129390	2900	2900	2900	2900	0
592	20250205	103200	6129390	2900	2900	2900	2900	0
593	20250205	103100	6129390	2900	2905	2905	2900	80
594	20250205	103000	5897340	2910	2910	2910	2910	0
595	20250205	102900	5897340	2910	2910	2910	2910	0
596	20250205	102800	5897340	2910	2910	2910	2910	0
597	20250205	102700	5897340	2910	2910	2910	2910	0
598	20250205	102600	5897340	2910	2910	2910	2910	0
599	20250205	102500	5897340	2910	2910	2910	2910	192
600	20250205	102400	5338620	2910	2910	2910	2910	1
601	20250205	102300	5335710	2905	2905	2905	2905	0
602	20250205	102200	5335710	2905	2905	2905	2905	41
603	20250205	102100	5216605	2905	2905	2905	2905	0
604	20250205	102000	5216605	2905	2905	2905	2905	0
605	20250205	101900	5216605	2905	2905	2905	2905	39
606	20250205	101800	5103310	2905	2905	2905	2905	2
607	20250205	101700	5097500	2900	2900	2900	2900	0
608	20250205	101600	5097500	2900	2900	2900	2900	0
609	20250205	101500	5097500	2900	2900	2900	2900	0
610	20250205	101400	5097500	2900	2900	2900	2900	0
611	20250205	101300	5097500	2900	2900	2900	2900	0
612	20250205	101200	5097500	2900	2900	2900	2900	0
613	20250205	101100	5097500	2900	2900	2900	2900	0
614	20250205	101000	5097500	2900	2900	2900	2900	0
615	20250205	100900	5097500	2900	2900	2900	2900	0
616	20250205	100800	5097500	2900	2900	2900	2900	0
617	20250205	100700	5097500	2900	2900	2900	2900	0
618	20250205	100600	5097500	2900	2900	2900	2900	1
619	20250205	100500	5094600	2900	2900	2900	2900	0
620	20250205	100400	5094600	2900	2900	2900	2900	0
621	20250205	100300	5094600	2900	2900	2900	2900	0
622	20250205	100200	5094600	2900	2900	2900	2900	0
623	20250205	100100	5094600	2900	2900	2900	2900	2
624	20250205	100000	5088800	2905	2905	2905	2905	0
625	20250205	095900	5088800	2905	2905	2905	2905	0
626	20250205	095800	5088800	2905	2905	2905	2905	0
627	20250205	095700	5088800	2905	2905	2905	2905	0
628	20250205	095600	5088800	2905	2905	2905	2905	0
629	20250205	095500	5088800	2905	2905	2905	2905	0
630	20250205	095400	5088800	2905	2905	2905	2905	0
631	20250205	095300	5088800	2905	2905	2905	2905	0
632	20250205	095200	5088800	2905	2905	2905	2905	0
633	20250205	095100	5088800	2905	2905	2905	2905	0
634	20250205	095000	5088800	2905	2905	2905	2905	1
635	20250205	094900	5085895	2905	2905	2905	2905	0
636	20250205	094800	5085895	2905	2905	2905	2905	0
637	20250205	094700	5085895	2905	2905	2905	2905	0
638	20250205	094600	5085895	2905	2905	2905	2905	2
639	20250205	094500	5080085	2900	2905	2905	2900	3
640	20250205	094400	5071375	2905	2905	2905	2905	2
641	20250205	094300	5065565	2905	2905	2905	2905	24
642	20250205	094200	4995845	2900	2900	2900	2900	0
643	20250205	094100	4995845	2900	2900	2900	2900	0
644	20250205	094000	4995845	2900	2900	2900	2900	0
645	20250205	093900	4995845	2900	2900	2900	2900	0
646	20250205	093800	4995845	2900	2900	2900	2900	0
647	20250205	093700	4995845	2900	2900	2900	2900	50
648	20250205	093600	4850845	2900	2900	2900	2900	61
649	20250205	093500	4673945	2895	2895	2895	2895	0
650	20250205	093400	4673945	2895	2895	2895	2895	0
651	20250205	093300	4673945	2895	2895	2895	2895	0
652	20250205	093200	4673945	2895	2895	2895	2895	0
653	20250205	093100	4673945	2895	2895	2895	2895	20
654	20250205	093000	4616045	2900	2900	2900	2900	536
655	20250205	092900	3061645	2900	2900	2900	2900	0
656	20250205	092800	3061645	2900	2900	2900	2900	21
657	20250205	092700	3000745	2910	2910	2910	2910	0
658	20250205	092600	3000745	2910	2910	2910	2910	0
659	20250205	092500	3000745	2910	2910	2910	2910	0
660	20250205	092400	3000745	2910	2910	2910	2910	0
661	20250205	092300	3000745	2910	2910	2910	2910	0
662	20250205	092200	3000745	2910	2910	2910	2910	0
663	20250205	092100	3000745	2910	2910	2910	2910	0
664	20250205	092000	3000745	2910	2910	2910	2910	0
665	20250205	091900	3000745	2910	2910	2910	2910	0
666	20250205	091800	3000745	2910	2910	2910	2910	0
667	20250205	091700	3000745	2910	2910	2910	2910	33
668	20250205	091600	2904715	2910	2910	2910	2910	0
669	20250205	091500	2904715	2910	2895	2910	2895	2
670	20250205	091400	2898910	2910	2910	2910	2910	1
671	20250205	091300	2896000	2910	2905	2910	2905	668
672	20250205	091200	955400	2905	2905	2905	2905	0
673	20250205	091100	955400	2905	2905	2905	2905	0
674	20250205	091000	955400	2905	2905	2905	2905	1
675	20250205	090900	952495	2905	2905	2905	2905	0
676	20250205	090800	952495	2905	2905	2905	2905	0
677	20250205	090700	952495	2905	2905	2905	2905	0
678	20250205	090600	952495	2905	2905	2905	2905	0
679	20250205	090500	952495	2905	2905	2905	2905	1
680	20250205	090400	949590	2895	2895	2895	2895	270
681	20250205	090300	167940	2910	2910	2910	2910	0
682	20250205	090200	167940	2910	2910	2910	2910	2
683	20250205	090100	162120	2895	2895	2895	2895	0
684	20250205	090000	162120	2895	2895	2895	2895	56