KissMeData/221800/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	204700	241861205	2860	2860	2860	2860	1538
3	20250205	204600	241861205	2860	2860	2860	2860	0
4	20250205	204500	241861205	2860	2860	2860	2860	0
5	20250205	204400	241861205	2860	2860	2860	2860	0
6	20250205	204300	241861205	2860	2860	2860	2860	0
7	20250205	204200	241861205	2860	2860	2860	2860	0
8	20250205	204100	241861205	2860	2860	2860	2860	0
9	20250205	204000	241861205	2860	2860	2860	2860	0
10	20250205	203900	241861205	2860	2860	2860	2860	0
11	20250205	203800	241861205	2860	2860	2860	2860	0
12	20250205	203700	241861205	2860	2860	2860	2860	0
13	20250205	203600	241861205	2860	2860	2860	2860	0
14	20250205	203500	241861205	2860	2860	2860	2860	0
15	20250205	203400	241861205	2860	2860	2860	2860	0
16	20250205	203300	241861205	2860	2860	2860	2860	0
17	20250205	203200	241861205	2860	2860	2860	2860	0
18	20250205	203100	241861205	2860	2860	2860	2860	0
19	20250205	203000	241861205	2860	2860	2860	2860	0
20	20250205	202900	241861205	2860	2860	2860	2860	0
21	20250205	202800	241861205	2860	2860	2860	2860	0
22	20250205	202700	241861205	2860	2860	2860	2860	0
23	20250205	202600	241861205	2860	2860	2860	2860	0
24	20250205	202500	241861205	2860	2860	2860	2860	0
25	20250205	202400	241861205	2860	2860	2860	2860	0
26	20250205	202300	241861205	2860	2860	2860	2860	0
27	20250205	202200	241861205	2860	2860	2860	2860	0
28	20250205	202100	241861205	2860	2860	2860	2860	0
29	20250205	202000	241861205	2860	2860	2860	2860	0
30	20250205	201900	241861205	2860	2860	2860	2860	0
31	20250205	201800	241861205	2860	2860	2860	2860	0
32	20250205	201700	241861205	2860	2860	2860	2860	1538
33	20250205	201600	241861205	2860	2860	2860	2860	0
34	20250205	201500	241861205	2860	2860	2860	2860	0
35	20250205	201400	241861205	2860	2860	2860	2860	0
36	20250205	201300	241861205	2860	2860	2860	2860	0
37	20250205	201200	241861205	2860	2860	2860	2860	0
38	20250205	201100	241861205	2860	2860	2860	2860	0
39	20250205	201000	241861205	2860	2860	2860	2860	0
40	20250205	200900	241861205	2860	2860	2860	2860	0
41	20250205	200800	241861205	2860	2860	2860	2860	0
42	20250205	200700	241861205	2860	2860	2860	2860	0
43	20250205	200600	241861205	2860	2860	2860	2860	0
44	20250205	200500	241861205	2860	2860	2860	2860	0
45	20250205	200400	241861205	2860	2860	2860	2860	0
46	20250205	200300	241861205	2860	2860	2860	2860	0
47	20250205	200200	241861205	2860	2860	2860	2860	0
48	20250205	200100	241861205	2860	2860	2860	2860	0
49	20250205	200000	241861205	2860	2860	2860	2860	0
50	20250205	195900	241861205	2860	2860	2860	2860	0
51	20250205	195800	241861205	2860	2860	2860	2860	0
52	20250205	195700	241861205	2860	2860	2860	2860	0
53	20250205	195600	241861205	2860	2860	2860	2860	0
54	20250205	195500	241861205	2860	2860	2860	2860	0
55	20250205	195400	241861205	2860	2860	2860	2860	0
56	20250205	195300	241861205	2860	2860	2860	2860	0
57	20250205	195200	241861205	2860	2860	2860	2860	0
58	20250205	195100	241861205	2860	2860	2860	2860	0
59	20250205	195000	241861205	2860	2860	2860	2860	0
60	20250205	194900	241861205	2860	2860	2860	2860	0
61	20250205	194800	241861205	2860	2860	2860	2860	0
62	20250205	194700	241861205	2860	2860	2860	2860	1538
63	20250205	194600	241861205	2860	2860	2860	2860	0
64	20250205	194500	241861205	2860	2860	2860	2860	0
65	20250205	194400	241861205	2860	2860	2860	2860	0
66	20250205	194300	241861205	2860	2860	2860	2860	0
67	20250205	194200	241861205	2860	2860	2860	2860	0
68	20250205	194100	241861205	2860	2860	2860	2860	0
69	20250205	194000	241861205	2860	2860	2860	2860	0
70	20250205	193900	241861205	2860	2860	2860	2860	0
71	20250205	193800	241861205	2860	2860	2860	2860	0
72	20250205	193700	241861205	2860	2860	2860	2860	0
73	20250205	193600	241861205	2860	2860	2860	2860	0
74	20250205	193500	241861205	2860	2860	2860	2860	0
75	20250205	193400	241861205	2860	2860	2860	2860	0
76	20250205	193300	241861205	2860	2860	2860	2860	0
77	20250205	193200	241861205	2860	2860	2860	2860	0
78	20250205	193100	241861205	2860	2860	2860	2860	0
79	20250205	193000	241861205	2860	2860	2860	2860	0
80	20250205	192900	241861205	2860	2860	2860	2860	0
81	20250205	192800	241861205	2860	2860	2860	2860	0
82	20250205	192700	241861205	2860	2860	2860	2860	0
83	20250205	192600	241861205	2860	2860	2860	2860	0
84	20250205	192500	241861205	2860	2860	2860	2860	0
85	20250205	192400	241861205	2860	2860	2860	2860	0
86	20250205	192300	241861205	2860	2860	2860	2860	0
87	20250205	192200	241861205	2860	2860	2860	2860	0
88	20250205	192100	241861205	2860	2860	2860	2860	0
89	20250205	192000	241861205	2860	2860	2860	2860	0
90	20250205	191900	241861205	2860	2860	2860	2860	0
91	20250205	191800	241861205	2860	2860	2860	2860	0
92	20250205	191700	241861205	2860	2860	2860	2860	1538
93	20250205	191600	241861205	2860	2860	2860	2860	0
94	20250205	191500	241861205	2860	2860	2860	2860	0
95	20250205	191400	241861205	2860	2860	2860	2860	0
96	20250205	191300	241861205	2860	2860	2860	2860	0
97	20250205	191200	241861205	2860	2860	2860	2860	0
98	20250205	191100	241861205	2860	2860	2860	2860	0
99	20250205	191000	241861205	2860	2860	2860	2860	0
100	20250205	190900	241861205	2860	2860	2860	2860	0
101	20250205	190800	241861205	2860	2860	2860	2860	0
102	20250205	190700	241861205	2860	2860	2860	2860	0
103	20250205	190600	241861205	2860	2860	2860	2860	0
104	20250205	190500	241861205	2860	2860	2860	2860	0
105	20250205	190400	241861205	2860	2860	2860	2860	0
106	20250205	190300	241861205	2860	2860	2860	2860	0
107	20250205	190200	241861205	2860	2860	2860	2860	0
108	20250205	190100	241861205	2860	2860	2860	2860	0
109	20250205	190000	241861205	2860	2860	2860	2860	0
110	20250205	185900	241861205	2860	2860	2860	2860	0
111	20250205	185800	241861205	2860	2860	2860	2860	0
112	20250205	185700	241861205	2860	2860	2860	2860	0
113	20250205	185600	241861205	2860	2860	2860	2860	0
114	20250205	185500	241861205	2860	2860	2860	2860	0
115	20250205	185400	241861205	2860	2860	2860	2860	0
116	20250205	185300	241861205	2860	2860	2860	2860	0
117	20250205	185200	241861205	2860	2860	2860	2860	0
118	20250205	185100	241861205	2860	2860	2860	2860	0
119	20250205	185000	241861205	2860	2860	2860	2860	0
120	20250205	184900	241861205	2860	2860	2860	2860	0
121	20250205	184800	241861205	2860	2860	2860	2860	0
122	20250205	184700	241861205	2860	2860	2860	2860	1538
123	20250205	184600	241861205	2860	2860	2860	2860	0
124	20250205	184500	241861205	2860	2860	2860	2860	0
125	20250205	184400	241861205	2860	2860	2860	2860	0
126	20250205	184300	241861205	2860	2860	2860	2860	0
127	20250205	184200	241861205	2860	2860	2860	2860	0
128	20250205	184100	241861205	2860	2860	2860	2860	0
129	20250205	184000	241861205	2860	2860	2860	2860	0
130	20250205	183900	241861205	2860	2860	2860	2860	0
131	20250205	183800	241861205	2860	2860	2860	2860	0
132	20250205	183700	241861205	2860	2860	2860	2860	0
133	20250205	183600	241861205	2860	2860	2860	2860	0
134	20250205	183500	241861205	2860	2860	2860	2860	0
135	20250205	183400	241861205	2860	2860	2860	2860	0
136	20250205	183300	241861205	2860	2860	2860	2860	0
137	20250205	183200	241861205	2860	2860	2860	2860	0
138	20250205	183100	241861205	2860	2860	2860	2860	0
139	20250205	183000	241861205	2860	2860	2860	2860	0
140	20250205	182900	241861205	2860	2860	2860	2860	0
141	20250205	182800	241861205	2860	2860	2860	2860	0
142	20250205	182700	241861205	2860	2860	2860	2860	0
143	20250205	182600	241861205	2860	2860	2860	2860	0
144	20250205	182500	241861205	2860	2860	2860	2860	0
145	20250205	182400	241861205	2860	2860	2860	2860	0
146	20250205	182300	241861205	2860	2860	2860	2860	0
147	20250205	182200	241861205	2860	2860	2860	2860	0
148	20250205	182100	241861205	2860	2860	2860	2860	0
149	20250205	182000	241861205	2860	2860	2860	2860	0
150	20250205	181900	241861205	2860	2860	2860	2860	0
151	20250205	181800	241861205	2860	2860	2860	2860	0
152	20250205	181700	241861205	2860	2860	2860	2860	1538
153	20250205	181600	241861205	2860	2860	2860	2860	0
154	20250205	181500	241861205	2860	2860	2860	2860	0
155	20250205	181400	241861205	2860	2860	2860	2860	0
156	20250205	181300	241861205	2860	2860	2860	2860	0
157	20250205	181200	241861205	2860	2860	2860	2860	0
158	20250205	181100	241861205	2860	2860	2860	2860	0
159	20250205	181000	241861205	2860	2860	2860	2860	0
160	20250205	180900	241861205	2860	2860	2860	2860	0
161	20250205	180800	241861205	2860	2860	2860	2860	0
162	20250205	180700	241861205	2860	2860	2860	2860	0
163	20250205	180600	241861205	2860	2860	2860	2860	0
164	20250205	180500	241861205	2860	2860	2860	2860	0
165	20250205	180400	241861205	2860	2860	2860	2860	0
166	20250205	180300	241861205	2860	2860	2860	2860	0
167	20250205	180200	241861205	2860	2860	2860	2860	0
168	20250205	180100	241861205	2860	2860	2860	2860	0
169	20250205	180000	241861205	2860	2860	2860	2860	0
170	20250205	175900	241861205	2860	2860	2860	2860	0
171	20250205	175800	241861205	2860	2860	2860	2860	0
172	20250205	175700	241861205	2860	2860	2860	2860	0
173	20250205	175600	241861205	2860	2860	2860	2860	0
174	20250205	175500	241861205	2860	2860	2860	2860	0
175	20250205	175400	241861205	2860	2860	2860	2860	0
176	20250205	175300	241861205	2860	2860	2860	2860	0
177	20250205	175200	241861205	2860	2860	2860	2860	0
178	20250205	175100	241861205	2860	2860	2860	2860	0
179	20250205	175000	241861205	2860	2860	2860	2860	0
180	20250205	174900	241861205	2860	2860	2860	2860	0
181	20250205	174800	241861205	2860	2860	2860	2860	0
182	20250205	174700	241861205	2860	2860	2860	2860	1538
183	20250205	174600	241861205	2860	2860	2860	2860	0
184	20250205	174500	241861205	2860	2860	2860	2860	0
185	20250205	174400	241861205	2860	2860	2860	2860	0
186	20250205	174300	241861205	2860	2860	2860	2860	0
187	20250205	174200	241861205	2860	2860	2860	2860	0
188	20250205	174100	241861205	2860	2860	2860	2860	0
189	20250205	174000	241861205	2860	2860	2860	2860	0
190	20250205	173900	241861205	2860	2860	2860	2860	0
191	20250205	173800	241861205	2860	2860	2860	2860	0
192	20250205	173700	241861205	2860	2860	2860	2860	0
193	20250205	173600	241861205	2860	2860	2860	2860	0
194	20250205	173500	241861205	2860	2860	2860	2860	0
195	20250205	173400	241861205	2860	2860	2860	2860	0
196	20250205	173300	241861205	2860	2860	2860	2860	0
197	20250205	173200	241861205	2860	2860	2860	2860	0
198	20250205	173100	241861205	2860	2860	2860	2860	0
199	20250205	173000	241861205	2860	2860	2860	2860	0
200	20250205	172900	241861205	2860	2860	2860	2860	0
201	20250205	172800	241861205	2860	2860	2860	2860	0
202	20250205	172700	241861205	2860	2860	2860	2860	0
203	20250205	172600	241861205	2860	2860	2860	2860	0
204	20250205	172500	241861205	2860	2860	2860	2860	0
205	20250205	172400	241861205	2860	2860	2860	2860	0
206	20250205	172300	241861205	2860	2860	2860	2860	0
207	20250205	172200	241861205	2860	2860	2860	2860	0
208	20250205	172100	241861205	2860	2860	2860	2860	0
209	20250205	172000	241861205	2860	2860	2860	2860	0
210	20250205	171900	241861205	2860	2860	2860	2860	0
211	20250205	171800	241861205	2860	2860	2860	2860	0
212	20250205	171700	241861205	2860	2860	2860	2860	1538
213	20250205	171600	241861205	2860	2860	2860	2860	0
214	20250205	171500	241861205	2860	2860	2860	2860	0
215	20250205	171400	241861205	2860	2860	2860	2860	0
216	20250205	171300	241861205	2860	2860	2860	2860	0
217	20250205	171200	241861205	2860	2860	2860	2860	0
218	20250205	171100	241861205	2860	2860	2860	2860	0
219	20250205	171000	241861205	2860	2860	2860	2860	0
220	20250205	170900	241861205	2860	2860	2860	2860	0
221	20250205	170800	241861205	2860	2860	2860	2860	0
222	20250205	170700	241861205	2860	2860	2860	2860	0
223	20250205	170600	241861205	2860	2860	2860	2860	0
224	20250205	170500	241861205	2860	2860	2860	2860	0
225	20250205	170400	241861205	2860	2860	2860	2860	0
226	20250205	170300	241861205	2860	2860	2860	2860	0
227	20250205	170200	241861205	2860	2860	2860	2860	0
228	20250205	170100	241861205	2860	2860	2860	2860	0
229	20250205	170000	241861205	2860	2860	2860	2860	0
230	20250205	165900	241861205	2860	2860	2860	2860	0
231	20250205	165800	241861205	2860	2860	2860	2860	0
232	20250205	165700	241861205	2860	2860	2860	2860	0
233	20250205	165600	241861205	2860	2860	2860	2860	0
234	20250205	165500	241861205	2860	2860	2860	2860	0
235	20250205	165400	241861205	2860	2860	2860	2860	0
236	20250205	165300	241861205	2860	2860	2860	2860	0
237	20250205	165200	241861205	2860	2860	2860	2860	0
238	20250205	165100	241861205	2860	2860	2860	2860	0
239	20250205	165000	241861205	2860	2860	2860	2860	0
240	20250205	164900	241861205	2860	2860	2860	2860	0
241	20250205	164800	241861205	2860	2860	2860	2860	0
242	20250205	164700	241861205	2860	2860	2860	2860	1538
243	20250205	164600	241861205	2860	2860	2860	2860	0
244	20250205	164500	241861205	2860	2860	2860	2860	0
245	20250205	164400	241861205	2860	2860	2860	2860	0
246	20250205	164300	241861205	2860	2860	2860	2860	0
247	20250205	164200	241861205	2860	2860	2860	2860	0
248	20250205	164100	241861205	2860	2860	2860	2860	0
249	20250205	164000	241861205	2860	2860	2860	2860	0
250	20250205	163900	241861205	2860	2860	2860	2860	0
251	20250205	163800	241861205	2860	2860	2860	2860	0
252	20250205	163700	241861205	2860	2860	2860	2860	0
253	20250205	163600	241861205	2860	2860	2860	2860	0
254	20250205	163500	241861205	2860	2860	2860	2860	0
255	20250205	163400	241861205	2860	2860	2860	2860	0
256	20250205	163300	241861205	2860	2860	2860	2860	0
257	20250205	163200	241861205	2860	2860	2860	2860	0
258	20250205	163100	241861205	2860	2860	2860	2860	0
259	20250205	163000	241861205	2860	2860	2860	2860	0
260	20250205	162900	241861205	2860	2860	2860	2860	0
261	20250205	162800	241861205	2860	2860	2860	2860	0
262	20250205	162700	241861205	2860	2860	2860	2860	0
263	20250205	162600	241861205	2860	2860	2860	2860	0
264	20250205	162500	241861205	2860	2860	2860	2860	0
265	20250205	162400	241861205	2860	2860	2860	2860	0
266	20250205	162300	241861205	2860	2860	2860	2860	0
267	20250205	162200	241861205	2860	2860	2860	2860	0
268	20250205	162100	241861205	2860	2860	2860	2860	0
269	20250205	162000	241861205	2860	2860	2860	2860	0
270	20250205	161900	241861205	2860	2860	2860	2860	0
271	20250205	161800	241861205	2860	2860	2860	2860	0
272	20250205	161700	241861205	2860	2860	2860	2860	1538
273	20250205	161600	241861205	2860	2860	2860	2860	0
274	20250205	161500	241861205	2860	2860	2860	2860	0
275	20250205	161400	241861205	2860	2860	2860	2860	0
276	20250205	161300	241861205	2860	2860	2860	2860	0
277	20250205	161200	241861205	2860	2860	2860	2860	0
278	20250205	161100	241861205	2860	2860	2860	2860	0
279	20250205	161000	241861205	2860	2860	2860	2860	0
280	20250205	160900	241861205	2860	2860	2860	2860	0
281	20250205	160800	241861205	2860	2860	2860	2860	0
282	20250205	160700	241861205	2860	2860	2860	2860	0
283	20250205	160600	241861205	2860	2860	2860	2860	0
284	20250205	160500	241861205	2860	2860	2860	2860	0
285	20250205	160400	241861205	2860	2860	2860	2860	0
286	20250205	160300	241861205	2860	2860	2860	2860	0
287	20250205	160200	241861205	2860	2860	2860	2860	0
288	20250205	160100	241861205	2860	2860	2860	2860	0
289	20250205	160000	241861205	2860	2860	2860	2860	0
290	20250205	155900	241861205	2860	2860	2860	2860	0
291	20250205	155800	241861205	2860	2860	2860	2860	0
292	20250205	155700	241861205	2860	2860	2860	2860	0
293	20250205	155600	241861205	2860	2860	2860	2860	0
294	20250205	155500	241861205	2860	2860	2860	2860	0
295	20250205	155400	241861205	2860	2860	2860	2860	0
296	20250205	155300	241861205	2860	2860	2860	2860	0
297	20250205	155200	241861205	2860	2860	2860	2860	0
298	20250205	155100	241861205	2860	2860	2860	2860	0
299	20250205	155000	241861205	2860	2860	2860	2860	0
300	20250205	154900	241861205	2860	2860	2860	2860	0
301	20250205	154800	241861205	2860	2860	2860	2860	0
302	20250205	154700	241861205	2860	2860	2860	2860	1538
303	20250205	154600	241861205	2860	2860	2860	2860	0
304	20250205	154500	241861205	2860	2860	2860	2860	0
305	20250205	154400	241861205	2860	2860	2860	2860	0
306	20250205	154300	241861205	2860	2860	2860	2860	0
307	20250205	154200	241861205	2860	2860	2860	2860	0
308	20250205	154100	241861205	2860	2860	2860	2860	0
309	20250205	154000	241861205	2860	2860	2860	2860	0
310	20250205	153900	241861205	2860	2860	2860	2860	0
311	20250205	153800	241861205	2860	2860	2860	2860	0
312	20250205	153700	241861205	2860	2860	2860	2860	0
313	20250205	153600	241861205	2860	2860	2860	2860	0
314	20250205	153500	241861205	2860	2860	2860	2860	0
315	20250205	153400	241861205	2860	2860	2860	2860	0
316	20250205	153300	241861205	2860	2860	2860	2860	0
317	20250205	153200	241861205	2860	2860	2860	2860	0
318	20250205	153100	241861205	2860	2860	2860	2860	0
319	20250205	153000	241861205	2860	2860	2860	2860	1538
320	20250205	152900	237462525	2860	2860	2860	2860	0
321	20250205	152800	237462525	2860	2860	2860	2860	0
322	20250205	152700	237462525	2860	2860	2860	2860	0
323	20250205	152600	237462525	2860	2860	2860	2860	0
324	20250205	152500	237462525	2860	2860	2860	2860	0
325	20250205	152400	237462525	2860	2860	2860	2860	0
326	20250205	152300	237462525	2860	2860	2860	2860	0
327	20250205	152200	237462525	2860	2860	2860	2860	0
328	20250205	152100	237462525	2860	2860	2860	2860	0
329	20250205	152000	237462525	2860	2860	2860	2860	0
330	20250205	151900	237462525	2860	2860	2860	2855	300
331	20250205	151800	236604695	2860	2860	2860	2860	1
332	20250205	151700	236601835	2860	2860	2860	2860	177
333	20250205	151600	236095615	2880	2880	2880	2880	0
334	20250205	151500	236095615	2880	2880	2880	2880	0
335	20250205	151400	236095615	2880	2880	2880	2880	1
336	20250205	151300	236092735	2865	2865	2865	2865	0
337	20250205	151200	236092735	2865	2870	2870	2865	954
338	20250205	151100	233357845	2870	2870	2870	2870	0
339	20250205	151000	233357845	2870	2870	2870	2870	0
340	20250205	150900	233357845	2870	2870	2870	2870	80
341	20250205	150800	233128245	2880	2880	2880	2880	10
342	20250205	150700	233099445	2880	2880	2880	2880	1
343	20250205	150600	233096565	2870	2875	2875	2870	2960
344	20250205	150500	224590710	2880	2880	2880	2880	347
345	20250205	150400	223591350	2880	2880	2880	2880	0
346	20250205	150300	223591350	2880	2880	2880	2880	0
347	20250205	150200	223591350	2880	2880	2880	2880	0
348	20250205	150100	223591350	2880	2880	2880	2880	1
349	20250205	150000	223588470	2875	2875	2875	2875	33
350	20250205	145900	223493595	2880	2885	2885	2880	2168
351	20250205	145800	217239755	2885	2885	2885	2885	38
352	20250205	145700	217130125	2880	2880	2880	2880	6
353	20250205	145600	217112845	2880	2880	2880	2880	0
354	20250205	145500	217112845	2880	2880	2880	2880	66
355	20250205	145400	216922765	2880	2880	2880	2880	0
356	20250205	145300	216922765	2880	2880	2880	2880	0
357	20250205	145200	216922765	2880	2880	2880	2880	1
358	20250205	145100	216919885	2885	2885	2885	2885	0
359	20250205	145000	216919885	2885	2885	2885	2885	0
360	20250205	144900	216919885	2885	2885	2885	2885	0
361	20250205	144800	216919885	2885	2895	2895	2885	2240
362	20250205	144700	210452120	2905	2905	2905	2905	0
363	20250205	144600	210452120	2905	2905	2905	2905	0
364	20250205	144500	210452120	2905	2905	2905	2905	0
365	20250205	144400	210452120	2905	2905	2905	2905	0
366	20250205	144300	210452120	2905	2905	2905	2905	0
367	20250205	144200	210452120	2905	2905	2905	2905	10
368	20250205	144100	210423070	2905	2905	2905	2905	0
369	20250205	144000	210423070	2905	2905	2905	2905	0
370	20250205	143900	210423070	2905	2905	2905	2905	0
371	20250205	143800	210423070	2905	2905	2905	2905	103
372	20250205	143700	210123855	2905	2905	2905	2905	12
373	20250205	143600	210088995	2905	2905	2905	2905	103
374	20250205	143500	209789780	2905	2905	2905	2905	0
375	20250205	143400	209789780	2905	2905	2905	2905	0
376	20250205	143300	209789780	2905	2905	2905	2905	0
377	20250205	143200	209789780	2905	2905	2905	2905	100
378	20250205	143100	209499280	2905	2905	2905	2905	0
379	20250205	143000	209499280	2905	2905	2905	2905	0
380	20250205	142900	209499280	2905	2905	2905	2905	3
381	20250205	142800	209490565	2900	2905	2905	2900	52
382	20250205	142700	209339760	2905	2905	2905	2905	0
383	20250205	142600	209339760	2905	2905	2905	2905	0
384	20250205	142500	209339760	2905	2900	2905	2900	156
385	20250205	142400	208887185	2885	2890	2890	2885	1703
386	20250205	142300	203973860	2900	2900	2900	2900	2
387	20250205	142200	203968060	2900	2900	2900	2900	0
388	20250205	142100	203968060	2900	2900	2900	2900	0
389	20250205	142000	203968060	2900	2900	2900	2900	0
390	20250205	141900	203968060	2900	2900	2900	2900	0
391	20250205	141800	203968060	2900	2900	2900	2900	0
392	20250205	141700	203968060	2900	2900	2900	2900	0
393	20250205	141600	203968060	2900	2900	2900	2900	30
394	20250205	141500	203881060	2900	2900	2900	2900	1
395	20250205	141400	203878160	2900	2900	2900	2900	0
396	20250205	141300	203878160	2900	2900	2900	2900	0
397	20250205	141200	203878160	2900	2900	2900	2900	1
398	20250205	141100	203875260	2895	2895	2895	2895	0
399	20250205	141000	203875260	2895	2895	2895	2895	1
400	20250205	140900	203872365	2895	2900	2900	2895	173
401	20250205	140800	203371515	2900	2885	2900	2885	6
402	20250205	140700	203354130	2900	2900	2900	2900	100
403	20250205	140600	203064130	2885	2890	2890	2885	799
404	20250205	140500	200756210	2905	2905	2905	2905	0
405	20250205	140400	200756210	2905	2900	2905	2900	2
406	20250205	140300	200750405	2895	2895	2895	2895	0
407	20250205	140200	200750405	2895	2895	2895	2895	0
408	20250205	140100	200750405	2895	2895	2895	2895	0
409	20250205	140000	200750405	2895	2895	2895	2895	2
410	20250205	135900	200744615	2895	2895	2895	2895	1
411	20250205	135800	200741720	2905	2905	2905	2905	5
412	20250205	135700	200727195	2905	2905	2905	2905	10
413	20250205	135600	200698145	2900	2905	2905	2900	2
414	20250205	135500	200692340	2910	2910	2910	2910	0
415	20250205	135400	200692340	2910	2910	2910	2910	0
416	20250205	135300	200692340	2910	2910	2910	2910	0
417	20250205	135200	200692340	2910	2910	2910	2910	0
418	20250205	135100	200692340	2910	2910	2910	2910	0
419	20250205	135000	200692340	2910	2890	2910	2890	52
420	20250205	134900	200541735	2890	2890	2890	2890	116
421	20250205	134800	200206495	2890	2890	2890	2890	0
422	20250205	134700	200206495	2890	2890	2890	2890	1
423	20250205	134600	200203605	2890	2890	2890	2890	0
424	20250205	134500	200203605	2890	2890	2890	2890	0
425	20250205	134400	200203605	2890	2890	2890	2890	0
426	20250205	134300	200203605	2890	2890	2890	2890	0
427	20250205	134200	200203605	2890	2885	2890	2885	11
428	20250205	134100	200171850	2885	2890	2890	2885	5
429	20250205	134000	200157410	2890	2890	2890	2890	25
430	20250205	133900	200085160	2890	2890	2890	2890	5
431	20250205	133800	200070710	2890	2890	2890	2890	435
432	20250205	133700	198813560	2880	2880	2880	2880	0
433	20250205	133600	198813560	2880	2880	2880	2880	735
434	20250205	133500	196696760	2890	2890	2890	2890	0
435	20250205	133400	196696760	2890	2890	2890	2890	0
436	20250205	133300	196696760	2890	2890	2890	2890	0
437	20250205	133200	196696760	2890	2890	2890	2890	6
438	20250205	133100	196679420	2890	2890	2890	2890	6
439	20250205	133000	196662080	2890	2890	2890	2890	50
440	20250205	132900	196517580	2890	2890	2890	2890	0
441	20250205	132800	196517580	2890	2890	2890	2890	2
442	20250205	132700	196511800	2890	2885	2890	2885	2
443	20250205	132600	196506025	2890	2890	2890	2890	0
444	20250205	132500	196506025	2890	2890	2890	2890	0
445	20250205	132400	196506025	2890	2890	2890	2890	0
446	20250205	132300	196506025	2890	2890	2890	2890	0
447	20250205	132200	196506025	2890	2890	2890	2890	0
448	20250205	132100	196506025	2890	2890	2890	2890	0
449	20250205	132000	196506025	2890	2895	2895	2890	2
450	20250205	131900	196500240	2905	2905	2905	2905	0
451	20250205	131800	196500240	2905	2905	2905	2905	1
452	20250205	131700	196497335	2900	2895	2900	2890	120
453	20250205	131600	196150275	2895	2895	2895	2895	0
454	20250205	131500	196150275	2895	2895	2895	2895	0
455	20250205	131400	196150275	2895	2895	2895	2895	0
456	20250205	131300	196150275	2895	2895	2895	2895	0
457	20250205	131200	196150275	2895	2895	2895	2895	220
458	20250205	131100	195513375	2895	2885	2895	2875	257
459	20250205	131000	194774365	2895	2895	2895	2895	0
460	20250205	130900	194774365	2895	2895	2895	2895	0
461	20250205	130800	194774365	2895	2895	2895	2895	4
462	20250205	130700	194762785	2890	2890	2890	2890	0
463	20250205	130600	194762785	2890	2890	2890	2890	2501
464	20250205	130500	187534895	2895	2895	2895	2895	12
465	20250205	130400	187500155	2895	2895	2895	2895	30
466	20250205	130300	187413305	2895	2895	2895	2895	1
467	20250205	130200	187410410	2890	2890	2890	2890	0
468	20250205	130100	187410410	2890	2890	2890	2890	1
469	20250205	130000	187407520	2890	2890	2890	2890	1703
470	20250205	125900	182485850	2885	2885	2885	2885	0
471	20250205	125800	182485850	2885	2885	2885	2885	0
472	20250205	125700	182485850	2885	2885	2885	2885	1
473	20250205	125600	182482965	2890	2890	2890	2890	0
474	20250205	125500	182482965	2890	2890	2890	2890	0
475	20250205	125400	182482965	2890	2890	2890	2890	0
476	20250205	125300	182482965	2890	2890	2890	2890	0
477	20250205	125200	182482965	2890	2890	2890	2890	0
478	20250205	125100	182482965	2890	2880	2890	2880	65
479	20250205	125000	182295500	2880	2880	2880	2880	24
480	20250205	124900	182226380	2880	2880	2880	2880	0
481	20250205	124800	182226380	2880	2880	2880	2880	0
482	20250205	124700	182226380	2880	2880	2880	2880	0
483	20250205	124600	182226380	2880	2880	2880	2880	0
484	20250205	124500	182226380	2880	2880	2880	2880	0
485	20250205	124400	182226380	2880	2880	2880	2880	0
486	20250205	124300	182226380	2880	2880	2880	2880	0
487	20250205	124200	182226380	2880	2880	2880	2880	0
488	20250205	124100	182226380	2880	2880	2880	2880	113
489	20250205	124000	181900940	2880	2880	2880	2880	0
490	20250205	123900	181900940	2880	2880	2880	2880	687
491	20250205	123800	179922380	2870	2870	2870	2870	0
492	20250205	123700	179922380	2870	2870	2870	2870	9
493	20250205	123600	179896550	2880	2880	2880	2880	0
494	20250205	123500	179896550	2880	2880	2880	2880	0
495	20250205	123400	179896550	2880	2880	2880	2880	139
496	20250205	123300	179496230	2875	2875	2875	2875	0
497	20250205	123200	179496230	2875	2875	2875	2875	0
498	20250205	123100	179496230	2875	2875	2875	2875	0
499	20250205	123000	179496230	2875	2880	2880	2875	53
500	20250205	122900	179343625	2885	2885	2885	2885	1
501	20250205	122800	179340740	2880	2880	2880	2880	0
502	20250205	122700	179340740	2880	2880	2880	2880	0
503	20250205	122600	179340740	2880	2880	2880	2880	0
504	20250205	122500	179340740	2880	2880	2880	2880	0
505	20250205	122400	179340740	2880	2880	2880	2880	5
506	20250205	122300	179326340	2875	2875	2875	2875	0
507	20250205	122200	179326340	2875	2875	2875	2875	0
508	20250205	122100	179326340	2875	2875	2875	2875	0
509	20250205	122000	179326340	2875	2875	2875	2875	0
510	20250205	121900	179326340	2875	2875	2875	2875	0
511	20250205	121800	179326340	2875	2875	2875	2875	0
512	20250205	121700	179326340	2875	2875	2875	2875	0
513	20250205	121600	179326340	2875	2875	2875	2875	0
514	20250205	121500	179326340	2875	2875	2875	2875	0
515	20250205	121400	179326340	2875	2875	2875	2875	0
516	20250205	121300	179326340	2875	2875	2875	2875	0
517	20250205	121200	179326340	2875	2875	2875	2875	0
518	20250205	121100	179326340	2875	2875	2875	2875	2
519	20250205	121000	179320590	2865	2865	2865	2865	0
520	20250205	120900	179320590	2865	2865	2865	2865	0
521	20250205	120800	179320590	2865	2865	2865	2865	0
522	20250205	120700	179320590	2865	2865	2865	2865	0
523	20250205	120600	179320590	2865	2865	2865	2865	0
524	20250205	120500	179320590	2865	2865	2865	2865	0
525	20250205	120400	179320590	2865	2865	2865	2865	0
526	20250205	120300	179320590	2865	2865	2865	2865	0
527	20250205	120200	179320590	2865	2865	2865	2865	1
528	20250205	120100	179317725	2880	2880	2880	2880	0
529	20250205	120000	179317725	2880	2880	2880	2880	0
530	20250205	115900	179317725	2880	2880	2880	2880	0
531	20250205	115800	179317725	2880	2880	2880	2880	0
532	20250205	115700	179317725	2880	2880	2880	2880	0
533	20250205	115600	179317725	2880	2875	2880	2870	536
534	20250205	115500	177778520	2875	2875	2875	2875	0
535	20250205	115400	177778520	2875	2875	2875	2875	0
536	20250205	115300	177778520	2875	2875	2875	2875	0
537	20250205	115200	177778520	2875	2875	2875	2875	0
538	20250205	115100	177778520	2875	2875	2875	2875	0
539	20250205	115000	177778520	2875	2875	2875	2875	0
540	20250205	114900	177778520	2875	2875	2875	2875	0
541	20250205	114800	177778520	2875	2875	2875	2875	0
542	20250205	114700	177778520	2875	2875	2875	2875	0
543	20250205	114600	177778520	2875	2875	2875	2875	0
544	20250205	114500	177778520	2875	2875	2875	2875	0
545	20250205	114400	177778520	2875	2880	2880	2875	215
546	20250205	114300	177160390	2885	2885	2885	2885	1
547	20250205	114200	177157505	2885	2885	2885	2885	0
548	20250205	114100	177157505	2885	2885	2885	2885	0
549	20250205	114000	177157505	2885	2885	2885	2885	0
550	20250205	113900	177157505	2885	2885	2885	2885	0
551	20250205	113800	177157505	2885	2885	2885	2885	20
552	20250205	113700	177099805	2875	2875	2875	2875	0
553	20250205	113600	177099805	2875	2875	2875	2875	3
554	20250205	113500	177091180	2885	2885	2885	2885	0
555	20250205	113400	177091180	2885	2885	2885	2885	10
556	20250205	113300	177062330	2890	2890	2890	2890	0
557	20250205	113200	177062330	2890	2890	2890	2890	0
558	20250205	113100	177062330	2890	2890	2890	2890	0
559	20250205	113000	177062330	2890	2890	2890	2890	0
560	20250205	112900	177062330	2890	2890	2890	2890	0
561	20250205	112800	177062330	2890	2890	2890	2890	0
562	20250205	112700	177062330	2890	2890	2890	2890	0
563	20250205	112600	177062330	2890	2890	2890	2890	0
564	20250205	112500	177062330	2890	2890	2890	2890	318
565	20250205	112400	176143310	2890	2890	2890	2890	0
566	20250205	112300	176143310	2890	2880	2890	2880	35
567	20250205	112200	176042340	2875	2875	2875	2875	0
568	20250205	112100	176042340	2875	2880	2880	2875	70
569	20250205	112000	175841085	2895	2860	2895	2860	943
570	20250205	111900	173122010	2860	2860	2860	2860	0
571	20250205	111800	173122010	2860	2860	2860	2860	0
572	20250205	111700	173122010	2860	2860	2860	2860	25
573	20250205	111600	173050510	2860	2860	2860	2860	48
574	20250205	111500	172913230	2895	2895	2895	2895	0
575	20250205	111400	172913230	2895	2895	2895	2895	0
576	20250205	111300	172913230	2895	2895	2895	2895	0
577	20250205	111200	172913230	2895	2895	2895	2895	0
578	20250205	111100	172913230	2895	2895	2895	2895	0
579	20250205	111000	172913230	2895	2895	2895	2895	0
580	20250205	110900	172913230	2895	2895	2895	2895	1
581	20250205	110800	172910335	2865	2865	2865	2865	2039
582	20250205	110700	167068600	2865	2865	2865	2865	0
583	20250205	110600	167068600	2865	2865	2865	2865	0
584	20250205	110500	167068600	2865	2865	2865	2865	17
585	20250205	110400	167019895	2895	2895	2895	2895	156
586	20250205	110300	166568275	2875	2875	2875	2875	0
587	20250205	110200	166568275	2875	2870	2875	2870	318
588	20250205	110100	165655235	2870	2870	2870	2870	72
589	20250205	110000	165448595	2870	2870	2870	2870	50
590	20250205	105900	165305095	2870	2870	2870	2870	31
591	20250205	105800	165216125	2850	2850	2850	2850	0
592	20250205	105700	165216125	2850	2850	2850	2850	0
593	20250205	105600	165216125	2850	2850	2850	2850	0
594	20250205	105500	165216125	2850	2865	2865	2850	100
595	20250205	105400	164930315	2865	2865	2865	2865	0
596	20250205	105300	164930315	2865	2865	2865	2865	0
597	20250205	105200	164930315	2865	2865	2865	2865	0
598	20250205	105100	164930315	2865	2865	2865	2865	596
599	20250205	105000	163222775	2865	2865	2865	2865	404
600	20250205	104900	162065315	2865	2865	2865	2865	0
601	20250205	104800	162065315	2865	2865	2865	2865	0
602	20250205	104700	162065315	2865	2850	2865	2850	231
603	20250205	104600	161406890	2850	2850	2850	2850	0
604	20250205	104500	161406890	2850	2855	2855	2850	352
605	20250205	104400	160402655	2855	2855	2855	2855	0
606	20250205	104300	160402655	2855	2855	2855	2855	0
607	20250205	104200	160402655	2855	2855	2855	2855	0
608	20250205	104100	160402655	2855	2855	2855	2855	0
609	20250205	104000	160402655	2855	2855	2855	2855	0
610	20250205	103900	160402655	2855	2870	2870	2855	64
611	20250205	103800	160219125	2855	2855	2855	2855	0
612	20250205	103700	160219125	2855	2855	2855	2855	190
613	20250205	103600	159676675	2870	2870	2870	2870	0
614	20250205	103500	159676675	2870	2870	2870	2870	0
615	20250205	103400	159676675	2870	2855	2870	2855	22
616	20250205	103300	159613650	2855	2855	2855	2855	19
617	20250205	103200	159559405	2855	2855	2855	2855	220
618	20250205	103100	158931305	2850	2850	2850	2850	0
619	20250205	103000	158931305	2850	2850	2850	2850	15
620	20250205	102900	158888555	2850	2865	2865	2850	2023
621	20250205	102800	153118205	2870	2870	2870	2870	0
622	20250205	102700	153118205	2870	2870	2880	2870	3
623	20250205	102600	153109585	2855	2855	2855	2855	0
624	20250205	102500	153109585	2855	2855	2855	2855	0
625	20250205	102400	153109585	2855	2855	2855	2855	0
626	20250205	102300	153109585	2855	2860	2860	2855	548
627	20250205	102200	151544520	2855	2855	2855	2855	0
628	20250205	102100	151544520	2855	2855	2855	2855	0
629	20250205	102000	151544520	2855	2855	2855	2855	0
630	20250205	101900	151544520	2855	2855	2855	2855	0
631	20250205	101800	151544520	2855	2855	2855	2855	0
632	20250205	101700	151544520	2855	2855	2855	2855	3
633	20250205	101600	151535955	2855	2855	2855	2855	0
634	20250205	101500	151535955	2855	2855	2855	2855	0
635	20250205	101400	151535955	2855	2855	2855	2855	100
636	20250205	101300	151250455	2875	2870	2875	2870	1145
637	20250205	101200	147963580	2870	2870	2870	2870	0
638	20250205	101100	147963580	2870	2870	2870	2870	560
639	20250205	101000	146356380	2870	2870	2870	2870	0
640	20250205	100900	146356380	2870	2870	2870	2870	100
641	20250205	100800	146069380	2850	2850	2850	2850	0
642	20250205	100700	146069380	2850	2850	2850	2850	0
643	20250205	100600	146069380	2850	2855	2865	2850	803
644	20250205	100500	143771645	2865	2865	2865	2865	0
645	20250205	100400	143771645	2865	2865	2865	2860	216
646	20250205	100300	143153330	2865	2865	2865	2865	0
647	20250205	100200	143153330	2865	2865	2865	2865	0
648	20250205	100100	143153330	2865	2865	2865	2865	0
649	20250205	100000	143153330	2865	2865	2865	2865	400
650	20250205	095900	142007330	2865	2875	2875	2865	1432
651	20250205	095800	137897470	2870	2875	2875	2870	125
652	20250205	095700	137538505	2875	2875	2875	2875	10
653	20250205	095600	137509755	2875	2885	2885	2870	504
654	20250205	095500	136058960	2885	2885	2885	2885	0
655	20250205	095400	136058960	2885	2885	2885	2885	542
656	20250205	095300	134495290	2885	2885	2885	2885	158
657	20250205	095200	134039460	2885	2920	2920	2885	2001
658	20250205	095100	128249040	2910	2920	2920	2910	174
659	20250205	095000	127742680	2915	2925	2925	2895	5157
660	20250205	094900	112799830	2925	2925	2925	2925	0
661	20250205	094800	112799830	2925	2920	2925	2920	2164
662	20250205	094700	106480860	2920	2915	2920	2915	372
663	20250205	094600	105396390	2920	2915	2920	2915	540
664	20250205	094500	103820990	2905	2895	2905	2880	1175
665	20250205	094400	100435330	2880	2910	2910	2880	6169
666	20250205	094300	82608785	2915	2925	2925	2915	133
667	20250205	094200	82220890	2920	2930	2930	2920	352
668	20250205	094100	81191920	2925	2920	2925	2915	470
669	20250205	094000	79819660	2920	2930	2930	2910	749
670	20250205	093900	77631905	2925	2925	2930	2910	171
671	20250205	093800	77132370	2920	2920	2925	2920	99
672	20250205	093700	76842985	2920	2920	2920	2910	120
673	20250205	093600	76492915	2920	2905	2920	2905	93
674	20250205	093500	76222690	2905	2920	2925	2900	791
675	20250205	093400	73919590	2930	2930	2930	2930	1100
676	20250205	093300	70696590	2930	2945	2945	2895	2144
677	20250205	093200	64437755	2945	2930	2945	2930	2684
678	20250205	093100	56555465	2935	2940	2940	2905	556
679	20250205	093000	54930140	2940	2930	2940	2930	911
680	20250205	092900	52256695	2935	2930	2940	2910	719
681	20250205	092800	50149190	2930	2935	2935	2925	160
682	20250205	092700	49680405	2935	2930	2935	2920	2084
683	20250205	092600	43576670	2930	2880	2930	2880	2846
684	20250205	092500	35310755	2880	2885	2885	2875	374
685	20250205	092400	34234855	2885	2885	2885	2885	0
686	20250205	092300	34234855	2885	2885	2885	2885	40
687	20250205	092200	34119455	2885	2880	2885	2880	250
688	20250205	092100	33398880	2860	2885	2885	2860	1153
689	20250205	092000	30082190	2885	2895	2905	2885	76
690	20250205	091900	29862460	2890	2905	2945	2875	1583
691	20250205	091800	25249480	2905	2880	2905	2880	1888
692	20250205	091700	19780780	2900	2875	2900	2875	601
693	20250205	091600	18048935	2855	2870	2870	2850	189
694	20250205	091500	17507095	2870	2900	2900	2860	273
695	20250205	091400	16722520	2905	2840	2905	2840	1079
696	20250205	091300	13617520	2835	2825	2835	2825	261
697	20250205	091200	12877855	2820	2835	2835	2820	38
698	20250205	091100	12770395	2835	2810	2835	2810	1800
699	20250205	091000	7695395	2810	2810	2810	2810	0
700	20250205	090900	7695395	2810	2810	2810	2810	15
701	20250205	090800	7653245	2810	2795	2810	2785	43
702	20250205	090700	7532935	2765	2765	2765	2765	0
703	20250205	090600	7532935	2765	2765	2765	2765	0
704	20250205	090500	7532935	2765	2775	2775	2765	463
705	20250205	090400	6251895	2810	2810	2810	2810	0
706	20250205	090300	6251895	2810	2820	2820	2760	768
707	20250205	090200	4108780	2825	2825	2825	2825	23
708	20250205	090100	4043805	2830	2840	2840	2830	999
709	20250205	090000	1211030	2860	2855	2910	2840	422