KissMeData/136480/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	202400	771384415	2950	2950	2950	2950	2139
3	20250205	202300	771384415	2950	2950	2950	2950	0
4	20250205	202200	771384415	2950	2950	2950	2950	0
5	20250205	202100	771384415	2950	2950	2950	2950	0
6	20250205	202000	771384415	2950	2950	2950	2950	0
7	20250205	201900	771384415	2950	2950	2950	2950	0
8	20250205	201800	771384415	2950	2950	2950	2950	0
9	20250205	201700	771384415	2950	2950	2950	2950	0
10	20250205	201600	771384415	2950	2950	2950	2950	0
11	20250205	201500	771384415	2950	2950	2950	2950	0
12	20250205	201400	771384415	2950	2950	2950	2950	0
13	20250205	201300	771384415	2950	2950	2950	2950	0
14	20250205	201200	771384415	2950	2950	2950	2950	0
15	20250205	201100	771384415	2950	2950	2950	2950	0
16	20250205	201000	771384415	2950	2950	2950	2950	0
17	20250205	200900	771384415	2950	2950	2950	2950	0
18	20250205	200800	771384415	2950	2950	2950	2950	0
19	20250205	200700	771384415	2950	2950	2950	2950	0
20	20250205	200600	771384415	2950	2950	2950	2950	0
21	20250205	200500	771384415	2950	2950	2950	2950	0
22	20250205	200400	771384415	2950	2950	2950	2950	0
23	20250205	200300	771384415	2950	2950	2950	2950	0
24	20250205	200200	771384415	2950	2950	2950	2950	0
25	20250205	200100	771384415	2950	2950	2950	2950	0
26	20250205	200000	771384415	2950	2950	2950	2950	0
27	20250205	195900	771384415	2950	2950	2950	2950	0
28	20250205	195800	771384415	2950	2950	2950	2950	0
29	20250205	195700	771384415	2950	2950	2950	2950	0
30	20250205	195600	771384415	2950	2950	2950	2950	0
31	20250205	195500	771384415	2950	2950	2950	2950	0
32	20250205	195400	771384415	2950	2950	2950	2950	2139
33	20250205	195300	771384415	2950	2950	2950	2950	0
34	20250205	195200	771384415	2950	2950	2950	2950	0
35	20250205	195100	771384415	2950	2950	2950	2950	0
36	20250205	195000	771384415	2950	2950	2950	2950	0
37	20250205	194900	771384415	2950	2950	2950	2950	0
38	20250205	194800	771384415	2950	2950	2950	2950	0
39	20250205	194700	771384415	2950	2950	2950	2950	0
40	20250205	194600	771384415	2950	2950	2950	2950	0
41	20250205	194500	771384415	2950	2950	2950	2950	0
42	20250205	194400	771384415	2950	2950	2950	2950	0
43	20250205	194300	771384415	2950	2950	2950	2950	0
44	20250205	194200	771384415	2950	2950	2950	2950	0
45	20250205	194100	771384415	2950	2950	2950	2950	0
46	20250205	194000	771384415	2950	2950	2950	2950	0
47	20250205	193900	771384415	2950	2950	2950	2950	0
48	20250205	193800	771384415	2950	2950	2950	2950	0
49	20250205	193700	771384415	2950	2950	2950	2950	0
50	20250205	193600	771384415	2950	2950	2950	2950	0
51	20250205	193500	771384415	2950	2950	2950	2950	0
52	20250205	193400	771384415	2950	2950	2950	2950	0
53	20250205	193300	771384415	2950	2950	2950	2950	0
54	20250205	193200	771384415	2950	2950	2950	2950	0
55	20250205	193100	771384415	2950	2950	2950	2950	0
56	20250205	193000	771384415	2950	2950	2950	2950	0
57	20250205	192900	771384415	2950	2950	2950	2950	0
58	20250205	192800	771384415	2950	2950	2950	2950	0
59	20250205	192700	771384415	2950	2950	2950	2950	0
60	20250205	192600	771384415	2950	2950	2950	2950	0
61	20250205	192500	771384415	2950	2950	2950	2950	0
62	20250205	192400	771384415	2950	2950	2950	2950	2139
63	20250205	192300	771384415	2950	2950	2950	2950	0
64	20250205	192200	771384415	2950	2950	2950	2950	0
65	20250205	192100	771384415	2950	2950	2950	2950	0
66	20250205	192000	771384415	2950	2950	2950	2950	0
67	20250205	191900	771384415	2950	2950	2950	2950	0
68	20250205	191800	771384415	2950	2950	2950	2950	0
69	20250205	191700	771384415	2950	2950	2950	2950	0
70	20250205	191600	771384415	2950	2950	2950	2950	0
71	20250205	191500	771384415	2950	2950	2950	2950	0
72	20250205	191400	771384415	2950	2950	2950	2950	0
73	20250205	191300	771384415	2950	2950	2950	2950	0
74	20250205	191200	771384415	2950	2950	2950	2950	0
75	20250205	191100	771384415	2950	2950	2950	2950	0
76	20250205	191000	771384415	2950	2950	2950	2950	0
77	20250205	190900	771384415	2950	2950	2950	2950	0
78	20250205	190800	771384415	2950	2950	2950	2950	0
79	20250205	190700	771384415	2950	2950	2950	2950	0
80	20250205	190600	771384415	2950	2950	2950	2950	0
81	20250205	190500	771384415	2950	2950	2950	2950	0
82	20250205	190400	771384415	2950	2950	2950	2950	0
83	20250205	190300	771384415	2950	2950	2950	2950	0
84	20250205	190200	771384415	2950	2950	2950	2950	0
85	20250205	190100	771384415	2950	2950	2950	2950	0
86	20250205	190000	771384415	2950	2950	2950	2950	0
87	20250205	185900	771384415	2950	2950	2950	2950	0
88	20250205	185800	771384415	2950	2950	2950	2950	0
89	20250205	185700	771384415	2950	2950	2950	2950	0
90	20250205	185600	771384415	2950	2950	2950	2950	0
91	20250205	185500	771384415	2950	2950	2950	2950	0
92	20250205	185400	771384415	2950	2950	2950	2950	2139
93	20250205	185300	771384415	2950	2950	2950	2950	0
94	20250205	185200	771384415	2950	2950	2950	2950	0
95	20250205	185100	771384415	2950	2950	2950	2950	0
96	20250205	185000	771384415	2950	2950	2950	2950	0
97	20250205	184900	771384415	2950	2950	2950	2950	0
98	20250205	184800	771384415	2950	2950	2950	2950	0
99	20250205	184700	771384415	2950	2950	2950	2950	0
100	20250205	184600	771384415	2950	2950	2950	2950	0
101	20250205	184500	771384415	2950	2950	2950	2950	0
102	20250205	184400	771384415	2950	2950	2950	2950	0
103	20250205	184300	771384415	2950	2950	2950	2950	0
104	20250205	184200	771384415	2950	2950	2950	2950	0
105	20250205	184100	771384415	2950	2950	2950	2950	0
106	20250205	184000	771384415	2950	2950	2950	2950	0
107	20250205	183900	771384415	2950	2950	2950	2950	0
108	20250205	183800	771384415	2950	2950	2950	2950	0
109	20250205	183700	771384415	2950	2950	2950	2950	0
110	20250205	183600	771384415	2950	2950	2950	2950	0
111	20250205	183500	771384415	2950	2950	2950	2950	0
112	20250205	183400	771384415	2950	2950	2950	2950	0
113	20250205	183300	771384415	2950	2950	2950	2950	0
114	20250205	183200	771384415	2950	2950	2950	2950	0
115	20250205	183100	771384415	2950	2950	2950	2950	0
116	20250205	183000	771384415	2950	2950	2950	2950	0
117	20250205	182900	771384415	2950	2950	2950	2950	0
118	20250205	182800	771384415	2950	2950	2950	2950	0
119	20250205	182700	771384415	2950	2950	2950	2950	0
120	20250205	182600	771384415	2950	2950	2950	2950	0
121	20250205	182500	771384415	2950	2950	2950	2950	0
122	20250205	182400	771384415	2950	2950	2950	2950	2139
123	20250205	182300	771384415	2950	2950	2950	2950	0
124	20250205	182200	771384415	2950	2950	2950	2950	0
125	20250205	182100	771384415	2950	2950	2950	2950	0
126	20250205	182000	771384415	2950	2950	2950	2950	0
127	20250205	181900	771384415	2950	2950	2950	2950	0
128	20250205	181800	771384415	2950	2950	2950	2950	0
129	20250205	181700	771384415	2950	2950	2950	2950	0
130	20250205	181600	771384415	2950	2950	2950	2950	0
131	20250205	181500	771384415	2950	2950	2950	2950	0
132	20250205	181400	771384415	2950	2950	2950	2950	0
133	20250205	181300	771384415	2950	2950	2950	2950	0
134	20250205	181200	771384415	2950	2950	2950	2950	0
135	20250205	181100	771384415	2950	2950	2950	2950	0
136	20250205	181000	771384415	2950	2950	2950	2950	0
137	20250205	180900	771384415	2950	2950	2950	2950	0
138	20250205	180800	771384415	2950	2950	2950	2950	0
139	20250205	180700	771384415	2950	2950	2950	2950	0
140	20250205	180600	771384415	2950	2950	2950	2950	0
141	20250205	180500	771384415	2950	2950	2950	2950	0
142	20250205	180400	771384415	2950	2950	2950	2950	0
143	20250205	180300	771384415	2950	2950	2950	2950	0
144	20250205	180200	771384415	2950	2950	2950	2950	0
145	20250205	180100	771384415	2950	2950	2950	2950	0
146	20250205	180000	771384415	2950	2950	2950	2950	0
147	20250205	175900	771384415	2950	2950	2950	2950	0
148	20250205	175800	771384415	2950	2950	2950	2950	0
149	20250205	175700	771384415	2950	2950	2950	2950	0
150	20250205	175600	771384415	2950	2950	2950	2950	0
151	20250205	175500	771384415	2950	2950	2950	2950	0
152	20250205	175400	771384415	2950	2950	2950	2950	2139
153	20250205	175300	771384415	2950	2950	2950	2950	0
154	20250205	175200	771384415	2950	2950	2950	2950	0
155	20250205	175100	771384415	2950	2950	2950	2950	0
156	20250205	175000	771384415	2950	2950	2950	2950	0
157	20250205	174900	771384415	2950	2950	2950	2950	0
158	20250205	174800	771384415	2950	2950	2950	2950	0
159	20250205	174700	771384415	2950	2950	2950	2950	0
160	20250205	174600	771384415	2950	2950	2950	2950	0
161	20250205	174500	771384415	2950	2950	2950	2950	0
162	20250205	174400	771384415	2950	2950	2950	2950	0
163	20250205	174300	771384415	2950	2950	2950	2950	0
164	20250205	174200	771384415	2950	2950	2950	2950	0
165	20250205	174100	771384415	2950	2950	2950	2950	0
166	20250205	174000	771384415	2950	2950	2950	2950	0
167	20250205	173900	771384415	2950	2950	2950	2950	0
168	20250205	173800	771384415	2950	2950	2950	2950	0
169	20250205	173700	771384415	2950	2950	2950	2950	0
170	20250205	173600	771384415	2950	2950	2950	2950	0
171	20250205	173500	771384415	2950	2950	2950	2950	0
172	20250205	173400	771384415	2950	2950	2950	2950	0
173	20250205	173300	771384415	2950	2950	2950	2950	0
174	20250205	173200	771384415	2950	2950	2950	2950	0
175	20250205	173100	771384415	2950	2950	2950	2950	0
176	20250205	173000	771384415	2950	2950	2950	2950	0
177	20250205	172900	771384415	2950	2950	2950	2950	0
178	20250205	172800	771384415	2950	2950	2950	2950	0
179	20250205	172700	771384415	2950	2950	2950	2950	0
180	20250205	172600	771384415	2950	2950	2950	2950	0
181	20250205	172500	771384415	2950	2950	2950	2950	0
182	20250205	172400	771384415	2950	2950	2950	2950	2139
183	20250205	172300	771384415	2950	2950	2950	2950	0
184	20250205	172200	771384415	2950	2950	2950	2950	0
185	20250205	172100	771384415	2950	2950	2950	2950	0
186	20250205	172000	771384415	2950	2950	2950	2950	0
187	20250205	171900	771384415	2950	2950	2950	2950	0
188	20250205	171800	771384415	2950	2950	2950	2950	0
189	20250205	171700	771384415	2950	2950	2950	2950	0
190	20250205	171600	771384415	2950	2950	2950	2950	0
191	20250205	171500	771384415	2950	2950	2950	2950	0
192	20250205	171400	771384415	2950	2950	2950	2950	0
193	20250205	171300	771384415	2950	2950	2950	2950	0
194	20250205	171200	771384415	2950	2950	2950	2950	0
195	20250205	171100	771384415	2950	2950	2950	2950	0
196	20250205	171000	771384415	2950	2950	2950	2950	0
197	20250205	170900	771384415	2950	2950	2950	2950	0
198	20250205	170800	771384415	2950	2950	2950	2950	0
199	20250205	170700	771384415	2950	2950	2950	2950	0
200	20250205	170600	771384415	2950	2950	2950	2950	0
201	20250205	170500	771384415	2950	2950	2950	2950	0
202	20250205	170400	771384415	2950	2950	2950	2950	0
203	20250205	170300	771384415	2950	2950	2950	2950	0
204	20250205	170200	771384415	2950	2950	2950	2950	0
205	20250205	170100	771384415	2950	2950	2950	2950	0
206	20250205	170000	771384415	2950	2950	2950	2950	0
207	20250205	165900	771384415	2950	2950	2950	2950	0
208	20250205	165800	771384415	2950	2950	2950	2950	0
209	20250205	165700	771384415	2950	2950	2950	2950	0
210	20250205	165600	771384415	2950	2950	2950	2950	0
211	20250205	165500	771384415	2950	2950	2950	2950	0
212	20250205	165400	771384415	2950	2950	2950	2950	2139
213	20250205	165300	771384415	2950	2950	2950	2950	0
214	20250205	165200	771384415	2950	2950	2950	2950	0
215	20250205	165100	771384415	2950	2950	2950	2950	0
216	20250205	165000	771384415	2950	2950	2950	2950	0
217	20250205	164900	771384415	2950	2950	2950	2950	0
218	20250205	164800	771384415	2950	2950	2950	2950	0
219	20250205	164700	771384415	2950	2950	2950	2950	0
220	20250205	164600	771384415	2950	2950	2950	2950	0
221	20250205	164500	771384415	2950	2950	2950	2950	0
222	20250205	164400	771384415	2950	2950	2950	2950	0
223	20250205	164300	771384415	2950	2950	2950	2950	0
224	20250205	164200	771384415	2950	2950	2950	2950	0
225	20250205	164100	771384415	2950	2950	2950	2950	0
226	20250205	164000	771384415	2950	2950	2950	2950	0
227	20250205	163900	771384415	2950	2950	2950	2950	0
228	20250205	163800	771384415	2950	2950	2950	2950	0
229	20250205	163700	771384415	2950	2950	2950	2950	0
230	20250205	163600	771384415	2950	2950	2950	2950	0
231	20250205	163500	771384415	2950	2950	2950	2950	0
232	20250205	163400	771384415	2950	2950	2950	2950	0
233	20250205	163300	771384415	2950	2950	2950	2950	0
234	20250205	163200	771384415	2950	2950	2950	2950	0
235	20250205	163100	771384415	2950	2950	2950	2950	0
236	20250205	163000	771384415	2950	2950	2950	2950	0
237	20250205	162900	771384415	2950	2950	2950	2950	0
238	20250205	162800	771384415	2950	2950	2950	2950	0
239	20250205	162700	771384415	2950	2950	2950	2950	0
240	20250205	162600	771384415	2950	2950	2950	2950	0
241	20250205	162500	771384415	2950	2950	2950	2950	0
242	20250205	162400	771384415	2950	2950	2950	2950	2139
243	20250205	162300	771384415	2950	2950	2950	2950	0
244	20250205	162200	771384415	2950	2950	2950	2950	0
245	20250205	162100	771384415	2950	2950	2950	2950	0
246	20250205	162000	771384415	2950	2950	2950	2950	0
247	20250205	161900	771384415	2950	2950	2950	2950	0
248	20250205	161800	771384415	2950	2950	2950	2950	0
249	20250205	161700	771384415	2950	2950	2950	2950	0
250	20250205	161600	771384415	2950	2950	2950	2950	0
251	20250205	161500	771384415	2950	2950	2950	2950	0
252	20250205	161400	771384415	2950	2950	2950	2950	0
253	20250205	161300	771384415	2950	2950	2950	2950	0
254	20250205	161200	771384415	2950	2950	2950	2950	0
255	20250205	161100	771384415	2950	2950	2950	2950	0
256	20250205	161000	771384415	2950	2950	2950	2950	0
257	20250205	160900	771384415	2950	2950	2950	2950	0
258	20250205	160800	771384415	2950	2950	2950	2950	0
259	20250205	160700	771384415	2950	2950	2950	2950	0
260	20250205	160600	771384415	2950	2950	2950	2950	0
261	20250205	160500	771384415	2950	2950	2950	2950	0
262	20250205	160400	771384415	2950	2950	2950	2950	0
263	20250205	160300	771384415	2950	2950	2950	2950	0
264	20250205	160200	771384415	2950	2950	2950	2950	0
265	20250205	160100	771384415	2950	2950	2950	2950	0
266	20250205	160000	771384415	2950	2950	2950	2950	0
267	20250205	155900	771384415	2950	2950	2950	2950	0
268	20250205	155800	771384415	2950	2950	2950	2950	0
269	20250205	155700	771384415	2950	2950	2950	2950	0
270	20250205	155600	771384415	2950	2950	2950	2950	0
271	20250205	155500	771384415	2950	2950	2950	2950	0
272	20250205	155400	771384415	2950	2950	2950	2950	2139
273	20250205	155300	771384415	2950	2950	2950	2950	0
274	20250205	155200	771384415	2950	2950	2950	2950	0
275	20250205	155100	771384415	2950	2950	2950	2950	0
276	20250205	155000	771384415	2950	2950	2950	2950	0
277	20250205	154900	771384415	2950	2950	2950	2950	0
278	20250205	154800	771384415	2950	2950	2950	2950	0
279	20250205	154700	771384415	2950	2950	2950	2950	0
280	20250205	154600	771384415	2950	2950	2950	2950	0
281	20250205	154500	771384415	2950	2950	2950	2950	0
282	20250205	154400	771384415	2950	2950	2950	2950	0
283	20250205	154300	771384415	2950	2950	2950	2950	0
284	20250205	154200	771384415	2950	2950	2950	2950	0
285	20250205	154100	771384415	2950	2950	2950	2950	0
286	20250205	154000	771384415	2950	2950	2950	2950	0
287	20250205	153900	771384415	2950	2950	2950	2950	0
288	20250205	153800	771384415	2950	2950	2950	2950	0
289	20250205	153700	771384415	2950	2950	2950	2950	0
290	20250205	153600	771384415	2950	2950	2950	2950	0
291	20250205	153500	771384415	2950	2950	2950	2950	0
292	20250205	153400	771384415	2950	2950	2950	2950	0
293	20250205	153300	771384415	2950	2950	2950	2950	0
294	20250205	153200	771384415	2950	2950	2950	2950	0
295	20250205	153100	771384415	2950	2950	2950	2950	0
296	20250205	153000	771384415	2950	2950	2950	2950	2139
297	20250205	152900	765074365	2950	2950	2950	2950	0
298	20250205	152800	765074365	2950	2950	2950	2950	0
299	20250205	152700	765074365	2950	2950	2950	2950	0
300	20250205	152600	765074365	2950	2950	2950	2950	0
301	20250205	152500	765074365	2950	2950	2950	2950	0
302	20250205	152400	765074365	2950	2950	2950	2950	0
303	20250205	152300	765074365	2950	2950	2950	2950	0
304	20250205	152200	765074365	2950	2950	2950	2950	0
305	20250205	152100	765074365	2950	2950	2950	2950	0
306	20250205	152000	765074365	2950	2950	2950	2950	0
307	20250205	151900	765074365	2950	2950	2950	2940	98
308	20250205	151800	764785580	2950	2950	2950	2950	22
309	20250205	151700	764720680	2950	2945	2950	2940	2653
310	20250205	151600	756918240	2945	2945	2945	2945	296
311	20250205	151500	756046520	2945	2950	2950	2945	168
312	20250205	151400	755551445	2950	2950	2950	2950	484
313	20250205	151300	754123645	2950	2950	2950	2940	5
314	20250205	151200	754108925	2945	2945	2945	2945	16
315	20250205	151100	754061805	2945	2945	2945	2945	90
316	20250205	151000	753796755	2945	2945	2945	2945	3
317	20250205	150900	753787920	2940	2940	2940	2940	99
318	20250205	150800	753496860	2940	2950	2950	2940	110
319	20250205	150700	753172460	2950	2950	2950	2950	1550
320	20250205	150600	748599960	2950	2950	2950	2950	12
321	20250205	150500	748564560	2940	2940	2940	2940	0
322	20250205	150400	748564560	2940	2940	2940	2940	931
323	20250205	150300	745827420	2940	2940	2940	2940	0
324	20250205	150200	745827420	2940	2940	2940	2940	1
325	20250205	150100	745824480	2940	2945	2945	2940	898
326	20250205	150000	743181360	2945	2945	2945	2945	100
327	20250205	145900	742886860	2940	2940	2940	2940	107
328	20250205	145800	742572280	2945	2945	2945	2945	10
329	20250205	145700	742542830	2945	2945	2945	2945	2711
330	20250205	145600	734558935	2945	2945	2945	2945	1535
331	20250205	145500	730038360	2945	2945	2945	2945	0
332	20250205	145400	730038360	2945	2945	2945	2945	115
333	20250205	145300	729699685	2945	2945	2945	2945	4
334	20250205	145200	729687905	2950	2945	2950	2945	79
335	20250205	145100	729455200	2945	2945	2945	2945	0
336	20250205	145000	729455200	2945	2945	2945	2945	46
337	20250205	144900	729319730	2945	2945	2945	2945	2100
338	20250205	144800	723135230	2950	2945	2950	2945	26
339	20250205	144700	723058655	2945	2950	2950	2945	445
340	20250205	144600	721746145	2950	2950	2950	2950	5
341	20250205	144500	721731395	2950	2950	2950	2950	0
342	20250205	144400	721731395	2950	2950	2950	2950	0
343	20250205	144300	721731395	2950	2950	2950	2950	510
344	20250205	144200	720226895	2945	2945	2945	2945	0
345	20250205	144100	720226895	2945	2945	2945	2945	10
346	20250205	144000	720197445	2945	2945	2945	2945	675
347	20250205	143900	718209570	2945	2945	2945	2945	174
348	20250205	143800	717697140	2945	2945	2945	2945	53
349	20250205	143700	717541055	2950	2950	2950	2950	0
350	20250205	143600	717541055	2950	2950	2950	2950	33
351	20250205	143500	717443705	2950	2955	2955	2950	3632
352	20250205	143400	706729280	2950	2950	2950	2950	1586
353	20250205	143300	702050580	2950	2950	2950	2950	0
354	20250205	143200	702050580	2950	2950	2950	2950	10
355	20250205	143100	702021080	2945	2945	2945	2945	25
356	20250205	143000	701947455	2950	2950	2950	2950	250
357	20250205	142900	701209955	2950	2950	2950	2950	1633
358	20250205	142800	696392605	2950	2950	2950	2950	145
359	20250205	142700	695964855	2950	2950	2950	2950	0
360	20250205	142600	695964855	2950	2950	2950	2950	36
361	20250205	142500	695858655	2950	2950	2950	2950	10
362	20250205	142400	695829155	2945	2945	2945	2945	147
363	20250205	142300	695396240	2950	2950	2950	2950	306
364	20250205	142200	694493540	2945	2945	2945	2945	0
365	20250205	142100	694493540	2945	2945	2945	2945	0
366	20250205	142000	694493540	2945	2945	2945	2945	21
367	20250205	141900	694431695	2945	2945	2945	2945	0
368	20250205	141800	694431695	2945	2945	2945	2945	70
369	20250205	141700	694225545	2945	2950	2950	2945	763
370	20250205	141600	691977720	2945	2945	2945	2945	200
371	20250205	141500	691388720	2950	2950	2950	2950	102
372	20250205	141400	691087820	2950	2950	2950	2950	0
373	20250205	141300	691087820	2950	2950	2950	2950	47
374	20250205	141200	690949170	2950	2950	2950	2950	50
375	20250205	141100	690801670	2950	2950	2950	2950	502
376	20250205	141000	689320770	2945	2945	2945	2945	2
377	20250205	140900	689314880	2945	2950	2950	2945	23
378	20250205	140800	689247045	2945	2950	2950	2945	7
379	20250205	140700	689226405	2950	2950	2950	2950	0
380	20250205	140600	689226405	2950	2945	2950	2945	49
381	20250205	140500	689081890	2950	2950	2950	2950	209
382	20250205	140400	688465340	2950	2950	2950	2950	871
383	20250205	140300	685895890	2950	2950	2950	2950	1
384	20250205	140200	685892940	2950	2950	2950	2950	10000
385	20250205	140100	656392940	2945	2945	2945	2945	30
386	20250205	140000	656304590	2945	2945	2945	2945	1
387	20250205	135900	656301645	2950	2950	2950	2950	0
388	20250205	135800	656301645	2950	2950	2950	2950	0
389	20250205	135700	656301645	2950	2950	2950	2950	0
390	20250205	135600	656301645	2950	2950	2950	2950	148
391	20250205	135500	655865045	2950	2950	2950	2950	10
392	20250205	135400	655835545	2950	2950	2950	2950	300
393	20250205	135300	654950545	2945	2945	2945	2945	100
394	20250205	135200	654656045	2945	2945	2945	2945	2
395	20250205	135100	654650155	2950	2950	2950	2950	35
396	20250205	135000	654546905	2945	2945	2945	2945	30
397	20250205	134900	654458555	2950	2950	2950	2950	210
398	20250205	134800	653839055	2950	2950	2950	2950	785
399	20250205	134700	651523305	2945	2950	2950	2945	2100
400	20250205	134600	645338305	2950	2950	2950	2950	230
401	20250205	134500	644659805	2950	2950	2950	2950	400
402	20250205	134400	643479805	2950	2950	2950	2950	500
403	20250205	134300	642004805	2950	2950	2950	2950	210
404	20250205	134200	641385305	2950	2950	2950	2950	0
405	20250205	134100	641385305	2950	2950	2950	2950	1500
406	20250205	134000	636960305	2950	2950	2950	2950	0
407	20250205	133900	636960305	2950	2950	2950	2950	20
408	20250205	133800	636901305	2950	2950	2950	2950	107
409	20250205	133700	636585655	2950	2950	2950	2950	46
410	20250205	133600	636449955	2950	2950	2950	2950	4
411	20250205	133500	636438155	2950	2950	2950	2950	691
412	20250205	133400	634399705	2950	2950	2950	2950	100
413	20250205	133300	634104705	2945	2945	2945	2945	2
414	20250205	133200	634098815	2945	2945	2945	2945	0
415	20250205	133100	634098815	2945	2945	2945	2945	0
416	20250205	133000	634098815	2945	2945	2945	2945	0
417	20250205	132900	634098815	2945	2945	2945	2945	5
418	20250205	132800	634084090	2950	2950	2950	2950	330
419	20250205	132700	633110590	2950	2950	2950	2950	13
420	20250205	132600	633072240	2950	2945	2950	2945	505
421	20250205	132500	631585005	2945	2945	2945	2945	1
422	20250205	132400	631582060	2945	2945	2945	2945	350
423	20250205	132300	630551310	2945	2945	2945	2945	6
424	20250205	132200	630533640	2945	2945	2945	2945	0
425	20250205	132100	630533640	2945	2945	2945	2945	1337
426	20250205	132000	626596175	2945	2940	2945	2940	137
427	20250205	131900	626192720	2940	2940	2940	2940	1011
428	20250205	131800	623220380	2940	2940	2940	2940	320
429	20250205	131700	622279580	2945	2945	2945	2945	0
430	20250205	131600	622279580	2945	2945	2945	2945	0
431	20250205	131500	622279580	2945	2945	2945	2945	0
432	20250205	131400	622279580	2945	2945	2945	2945	0
433	20250205	131300	622279580	2945	2945	2945	2945	100
434	20250205	131200	621985080	2940	2940	2940	2940	0
435	20250205	131100	621985080	2940	2940	2940	2940	0
436	20250205	131000	621985080	2940	2940	2940	2940	0
437	20250205	130900	621985080	2940	2945	2945	2940	251
438	20250205	130800	621247135	2945	2945	2945	2945	1
439	20250205	130700	621244190	2945	2945	2945	2945	53
440	20250205	130600	621088105	2945	2945	2945	2945	26
441	20250205	130500	621011535	2945	2945	2945	2945	170
442	20250205	130400	620510885	2945	2950	2950	2945	1675
443	20250205	130300	615573060	2950	2950	2950	2950	0
444	20250205	130200	615573060	2950	2950	2950	2950	62
445	20250205	130100	615390160	2950	2950	2950	2945	6559
446	20250205	130000	596073880	2950	2950	2950	2945	501
447	20250205	125900	594596860	2950	2950	2950	2950	100
448	20250205	125800	594301860	2945	2945	2945	2945	0
449	20250205	125700	594301860	2945	2945	2945	2945	0
450	20250205	125600	594301860	2945	2950	2950	2945	10
451	20250205	125500	594272405	2950	2950	2950	2950	0
452	20250205	125400	594272405	2950	2950	2950	2950	1
453	20250205	125300	594269455	2950	2950	2950	2950	0
454	20250205	125200	594269455	2950	2945	2950	2945	192
455	20250205	125100	593703295	2950	2950	2950	2950	0
456	20250205	125000	593703295	2950	2950	2950	2950	11
457	20250205	124900	593670845	2950	2950	2950	2950	5
458	20250205	124800	593656095	2950	2950	2950	2950	16
459	20250205	124700	593608895	2945	2945	2945	2945	3341
460	20250205	124600	583769650	2945	2945	2945	2945	99
461	20250205	124500	583478095	2945	2945	2945	2945	5246
462	20250205	124400	568028625	2940	2940	2940	2940	0
463	20250205	124300	568028625	2940	2940	2940	2940	409
464	20250205	124200	566826165	2940	2940	2940	2940	0
465	20250205	124100	566826165	2940	2940	2940	2940	0
466	20250205	124000	566826165	2940	2940	2940	2940	120
467	20250205	123900	566473365	2945	2945	2945	2945	0
468	20250205	123800	566473365	2945	2945	2945	2945	1
469	20250205	123700	566470420	2940	2940	2940	2940	0
470	20250205	123600	566470420	2940	2940	2940	2940	6
471	20250205	123500	566452780	2945	2945	2945	2945	1
472	20250205	123400	566449835	2940	2940	2940	2940	0
473	20250205	123300	566449835	2940	2940	2940	2940	0
474	20250205	123200	566449835	2940	2940	2940	2940	0
475	20250205	123100	566449835	2940	2940	2940	2940	51
476	20250205	123000	566299895	2945	2945	2945	2940	175
477	20250205	122900	565784560	2945	2945	2945	2945	0
478	20250205	122800	565784560	2945	2945	2945	2945	3
479	20250205	122700	565775725	2945	2945	2945	2945	16
480	20250205	122600	565728605	2945	2945	2945	2945	1
481	20250205	122500	565725660	2945	2945	2945	2945	101
482	20250205	122400	565428215	2940	2940	2940	2940	86
483	20250205	122300	565175375	2945	2945	2945	2945	4
484	20250205	122200	565163595	2940	2940	2940	2940	250
485	20250205	122100	564428595	2945	2945	2945	2945	33
486	20250205	122000	564331410	2945	2945	2945	2945	10
487	20250205	121900	564301960	2945	2945	2945	2945	0
488	20250205	121800	564301960	2945	2945	2945	2945	0
489	20250205	121700	564301960	2945	2945	2945	2945	0
490	20250205	121600	564301960	2945	2945	2945	2945	5
491	20250205	121500	564287235	2940	2940	2940	2940	0
492	20250205	121400	564287235	2940	2940	2940	2940	480
493	20250205	121300	562876035	2940	2945	2945	2940	718
494	20250205	121200	560764915	2940	2940	2940	2940	0
495	20250205	121100	560764915	2940	2945	2945	2940	4
496	20250205	121000	560753140	2945	2945	2945	2945	56
497	20250205	120900	560588220	2945	2945	2945	2945	28
498	20250205	120800	560505760	2940	2945	2945	2940	1140
499	20250205	120700	557153645	2945	2945	2945	2945	0
500	20250205	120600	557153645	2945	2945	2945	2945	340
501	20250205	120500	556152345	2945	2945	2945	2945	0
502	20250205	120400	556152345	2945	2945	2945	2945	0
503	20250205	120300	556152345	2945	2945	2945	2945	1
504	20250205	120200	556149400	2940	2940	2940	2940	152
505	20250205	120100	555702520	2940	2940	2940	2940	4
506	20250205	120000	555690760	2940	2945	2945	2940	101
507	20250205	115900	555393815	2940	2945	2945	2940	150
508	20250205	115800	554952580	2945	2945	2945	2945	0
509	20250205	115700	554952580	2945	2945	2945	2945	0
510	20250205	115600	554952580	2945	2945	2945	2945	0
511	20250205	115500	554952580	2945	2940	2945	2940	85
512	20250205	115400	554702330	2945	2945	2945	2945	0
513	20250205	115300	554702330	2945	2945	2945	2945	1149
514	20250205	115200	551318525	2945	2945	2950	2945	124
515	20250205	115100	550953275	2950	2950	2950	2950	46
516	20250205	115000	550817575	2945	2940	2945	2940	115
517	20250205	114900	550479400	2940	2940	2940	2940	15
518	20250205	114800	550435300	2940	2945	2945	2940	10000
519	20250205	114700	521017870	2950	2950	2950	2950	0
520	20250205	114600	521017870	2950	2950	2950	2950	3338
521	20250205	114500	511170770	2950	2950	2950	2950	7
522	20250205	114400	511150120	2950	2950	2950	2950	47
523	20250205	114300	511011470	2950	2945	2950	2945	1240
524	20250205	114200	507354670	2945	2945	2945	2945	200
525	20250205	114100	506765670	2950	2950	2950	2950	0
526	20250205	114000	506765670	2950	2950	2950	2950	52
527	20250205	113900	506612270	2945	2945	2945	2945	40
528	20250205	113800	506494470	2950	2950	2950	2950	338
529	20250205	113700	505497370	2950	2950	2950	2950	10
530	20250205	113600	505467870	2950	2950	2950	2950	0
531	20250205	113500	505467870	2950	2950	2950	2950	400
532	20250205	113400	504287870	2940	2940	2940	2940	3
533	20250205	113300	504279050	2940	2940	2940	2940	0
534	20250205	113200	504279050	2940	2940	2940	2940	1010
535	20250205	113100	501309650	2950	2950	2950	2950	0
536	20250205	113000	501309650	2950	2950	2950	2950	54
537	20250205	112900	501150350	2950	2945	2950	2945	340
538	20250205	112800	500147360	2940	2945	2945	2940	320
539	20250205	112700	499205265	2945	2945	2945	2945	0
540	20250205	112600	499205265	2945	2950	2950	2945	101
541	20250205	112500	498907815	2945	2945	2945	2945	0
542	20250205	112400	498907815	2945	2945	2945	2945	176
543	20250205	112300	498389495	2945	2945	2945	2945	0
544	20250205	112200	498389495	2945	2945	2945	2945	0
545	20250205	112100	498389495	2945	2945	2945	2945	0
546	20250205	112000	498389495	2945	2945	2945	2945	0
547	20250205	111900	498389495	2945	2945	2945	2945	365
548	20250205	111800	497314570	2945	2945	2950	2945	341
549	20250205	111700	496308875	2945	2945	2945	2945	100
550	20250205	111600	496014375	2945	2945	2945	2945	0
551	20250205	111500	496014375	2945	2945	2945	2945	0
552	20250205	111400	496014375	2945	2945	2945	2945	3
553	20250205	111300	496005540	2945	2945	2950	2945	208
554	20250205	111200	495392480	2945	2950	2950	2945	41
555	20250205	111100	495271685	2945	2945	2945	2945	20
556	20250205	111000	495212785	2950	2950	2950	2950	27
557	20250205	110900	495133135	2945	2945	2950	2945	1020
558	20250205	110800	492129185	2945	2945	2945	2945	20
559	20250205	110700	492070285	2945	2945	2945	2945	3408
560	20250205	110600	482033725	2945	2945	2945	2945	4
561	20250205	110500	482021945	2945	2945	2945	2945	393
562	20250205	110400	480864560	2945	2945	2945	2945	300
563	20250205	110300	479981060	2950	2950	2950	2950	758
564	20250205	110200	477744960	2950	2950	2950	2950	0
565	20250205	110100	477744960	2950	2950	2950	2950	13
566	20250205	110000	477706610	2950	2945	2950	2945	3
567	20250205	105900	477697770	2950	2950	2950	2950	100
568	20250205	105800	477402770	2950	2950	2950	2950	0
569	20250205	105700	477402770	2950	2950	2950	2945	850
570	20250205	105600	474895470	2945	2950	2950	2945	360
571	20250205	105500	473833530	2950	2950	2950	2950	450
572	20250205	105400	472506030	2950	2950	2950	2950	0
573	20250205	105300	472506030	2950	2950	2950	2950	1
574	20250205	105200	472503080	2950	2945	2950	2945	1675
575	20250205	105100	467561870	2945	2945	2945	2945	480
576	20250205	105000	466148270	2945	2945	2945	2945	10
577	20250205	104900	466118820	2945	2945	2945	2945	0
578	20250205	104800	466118820	2945	2945	2945	2945	0
579	20250205	104700	466118820	2945	2950	2950	2945	211
580	20250205	104600	465496420	2950	2950	2950	2950	1
581	20250205	104500	465493470	2945	2945	2945	2945	0
582	20250205	104400	465493470	2945	2945	2945	2945	403
583	20250205	104300	464306635	2945	2945	2945	2945	0
584	20250205	104200	464306635	2945	2945	2945	2945	39
585	20250205	104100	464191780	2945	2945	2945	2945	94
586	20250205	104000	463914950	2955	2950	2955	2945	208
587	20250205	103900	463301375	2950	2950	2955	2950	456
588	20250205	103800	461956170	2950	2950	2950	2950	4585
589	20250205	103700	448430420	2950	2950	2950	2950	3386
590	20250205	103600	438441720	2950	2950	2950	2950	674
591	20250205	103500	436453420	2945	2945	2945	2945	245
592	20250205	103400	435731895	2950	2950	2950	2950	28
593	20250205	103300	435649295	2950	2950	2950	2950	344
594	20250205	103200	434634495	2950	2950	2950	2950	10
595	20250205	103100	434604995	2950	2950	2950	2950	0
596	20250205	103000	434604995	2950	2950	2950	2950	21
597	20250205	102900	434543045	2950	2950	2950	2950	1
598	20250205	102800	434540095	2950	2950	2950	2950	1
599	20250205	102700	434537145	2945	2945	2950	2945	2051
600	20250205	102600	428496920	2945	2945	2950	2945	96
601	20250205	102500	428214125	2945	2950	2950	2945	102
602	20250205	102400	427913235	2950	2950	2950	2950	151
603	20250205	102300	427467785	2950	2950	2950	2950	4
604	20250205	102200	427455985	2945	2945	2950	2945	1190
605	20250205	102100	423947485	2945	2945	2945	2945	20
606	20250205	102000	423888585	2945	2950	2950	2945	111
607	20250205	101900	423561615	2945	2945	2945	2945	3482
608	20250205	101800	413307125	2940	2940	2940	2940	691
609	20250205	101700	411275585	2945	2945	2945	2945	0
610	20250205	101600	411275585	2945	2945	2945	2945	68
611	20250205	101500	411075325	2945	2945	2945	2945	0
612	20250205	101400	411075325	2945	2945	2945	2945	1920
613	20250205	101300	405420925	2945	2945	2945	2945	533
614	20250205	101200	403851240	2950	2945	2950	2945	1027
615	20250205	101100	400826700	2945	2945	2945	2945	404
616	20250205	101000	399636920	2945	2945	2945	2940	62
617	20250205	100900	399454580	2945	2945	2945	2945	606
618	20250205	100800	397669910	2945	2945	2945	2940	12
619	20250205	100700	397634575	2940	2945	2945	2940	351
620	20250205	100600	396602380	2945	2945	2945	2945	237
621	20250205	100500	395904415	2945	2945	2945	2940	362
622	20250205	100400	394838375	2945	2945	2945	2945	2
623	20250205	100300	394832485	2945	2940	2945	2940	873
624	20250205	100200	392265845	2945	2945	2945	2945	10
625	20250205	100100	392236395	2945	2945	2945	2945	380
626	20250205	100000	391117295	2945	2945	2945	2945	411
627	20250205	095900	389906900	2945	2945	2945	2945	6
628	20250205	095800	389889230	2945	2945	2945	2945	8
629	20250205	095700	389865670	2945	2945	2945	2945	123
630	20250205	095600	389503435	2945	2945	2945	2945	9
631	20250205	095500	389476930	2945	2945	2945	2945	202
632	20250205	095400	388882040	2940	2940	2940	2940	57
633	20250205	095300	388714460	2940	2945	2945	2940	230
634	20250205	095200	388037130	2945	2945	2945	2945	70
635	20250205	095100	387830980	2945	2945	2945	2945	1080
636	20250205	095000	384650380	2945	2945	2945	2945	536
637	20250205	094900	383071860	2950	2945	2950	2945	74
638	20250205	094800	382853925	2940	2950	2950	2940	32
639	20250205	094700	382759695	2950	2950	2950	2950	504
640	20250205	094600	381272895	2950	2950	2950	2945	1681
641	20250205	094500	376322245	2950	2950	2950	2945	154
642	20250205	094400	375867950	2950	2950	2950	2950	30
643	20250205	094300	375779450	2950	2950	2950	2945	1214
644	20250205	094200	372203425	2945	2950	2950	2945	27
645	20250205	094100	372123860	2950	2950	2950	2950	0
646	20250205	094000	372123860	2950	2945	2950	2945	2556
647	20250205	093900	364596435	2950	2950	2950	2950	0
648	20250205	093800	364596435	2950	2950	2950	2950	1416
649	20250205	093700	360419235	2950	2950	2950	2950	2
650	20250205	093600	360413335	2945	2950	2950	2945	222
651	20250205	093500	359759460	2950	2950	2950	2950	10
652	20250205	093400	359729960	2950	2950	2950	2950	2112
653	20250205	093300	353499560	2950	2950	2950	2950	110
654	20250205	093200	353175060	2950	2950	2950	2950	10
655	20250205	093100	353145560	2950	2950	2950	2950	227
656	20250205	093000	352475910	2950	2940	2950	2940	561
657	20250205	092900	350821150	2940	2940	2940	2940	607
658	20250205	092800	349036570	2940	2940	2940	2940	981
659	20250205	092700	346152430	2940	2940	2940	2940	315
660	20250205	092600	345226330	2940	2940	2940	2940	4566
661	20250205	092500	331802290	2940	2940	2940	2935	680
662	20250205	092400	329804975	2940	2940	2940	2940	0
663	20250205	092300	329804975	2940	2940	2940	2935	4727
664	20250205	092200	315907645	2940	2940	2940	2935	45536
665	20250205	092100	182031915	2940	2940	2940	2940	196
666	20250205	092000	181455675	2945	2945	2950	2940	5453
667	20250205	091900	165418145	2945	2945	2945	2945	600
668	20250205	091800	163651145	2945	2945	2945	2945	104
669	20250205	091700	163344865	2945	2945	2945	2945	745
670	20250205	091600	161150840	2945	2945	2945	2945	930
671	20250205	091500	158411990	2945	2940	2945	2940	2856
672	20250205	091400	150007595	2940	2945	2945	2940	5191
673	20250205	091300	134743085	2950	2950	2950	2950	1
674	20250205	091200	134740135	2950	2950	2950	2950	601
675	20250205	091100	132967185	2950	2950	2950	2945	3231
676	20250205	091000	123446360	2950	2945	2950	2945	1005
677	20250205	090900	120481615	2945	2945	2945	2945	1
678	20250205	090800	120478670	2945	2945	2945	2945	3421
679	20250205	090700	110403825	2945	2945	2945	2940	100
680	20250205	090600	110109575	2945	2945	2945	2945	419
681	20250205	090500	108875620	2950	2945	2950	2940	38
682	20250205	090400	108763715	2940	2950	2950	2940	13774
683	20250205	090300	68212620	2960	2950	2960	2950	7151
684	20250205	090200	47116870	2950	2955	2960	2950	7827
685	20250205	090100	23984730	2955	2945	2955	2945	1480
686	20250205	090000	19611420	2945	2955	2955	2945	6641