KissMeData/223250/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	204800	97993575	2940	2940	2940	2940	974
3	20250205	204700	97993575	2940	2940	2940	2940	0
4	20250205	204600	97993575	2940	2940	2940	2940	0
5	20250205	204500	97993575	2940	2940	2940	2940	0
6	20250205	204400	97993575	2940	2940	2940	2940	0
7	20250205	204300	97993575	2940	2940	2940	2940	0
8	20250205	204200	97993575	2940	2940	2940	2940	0
9	20250205	204100	97993575	2940	2940	2940	2940	0
10	20250205	204000	97993575	2940	2940	2940	2940	0
11	20250205	203900	97993575	2940	2940	2940	2940	0
12	20250205	203800	97993575	2940	2940	2940	2940	0
13	20250205	203700	97993575	2940	2940	2940	2940	0
14	20250205	203600	97993575	2940	2940	2940	2940	0
15	20250205	203500	97993575	2940	2940	2940	2940	0
16	20250205	203400	97993575	2940	2940	2940	2940	0
17	20250205	203300	97993575	2940	2940	2940	2940	0
18	20250205	203200	97993575	2940	2940	2940	2940	0
19	20250205	203100	97993575	2940	2940	2940	2940	0
20	20250205	203000	97993575	2940	2940	2940	2940	0
21	20250205	202900	97993575	2940	2940	2940	2940	0
22	20250205	202800	97993575	2940	2940	2940	2940	0
23	20250205	202700	97993575	2940	2940	2940	2940	0
24	20250205	202600	97993575	2940	2940	2940	2940	0
25	20250205	202500	97993575	2940	2940	2940	2940	0
26	20250205	202400	97993575	2940	2940	2940	2940	0
27	20250205	202300	97993575	2940	2940	2940	2940	0
28	20250205	202200	97993575	2940	2940	2940	2940	0
29	20250205	202100	97993575	2940	2940	2940	2940	0
30	20250205	202000	97993575	2940	2940	2940	2940	0
31	20250205	201900	97993575	2940	2940	2940	2940	0
32	20250205	201800	97993575	2940	2940	2940	2940	974
33	20250205	201700	97993575	2940	2940	2940	2940	0
34	20250205	201600	97993575	2940	2940	2940	2940	0
35	20250205	201500	97993575	2940	2940	2940	2940	0
36	20250205	201400	97993575	2940	2940	2940	2940	0
37	20250205	201300	97993575	2940	2940	2940	2940	0
38	20250205	201200	97993575	2940	2940	2940	2940	0
39	20250205	201100	97993575	2940	2940	2940	2940	0
40	20250205	201000	97993575	2940	2940	2940	2940	0
41	20250205	200900	97993575	2940	2940	2940	2940	0
42	20250205	200800	97993575	2940	2940	2940	2940	0
43	20250205	200700	97993575	2940	2940	2940	2940	0
44	20250205	200600	97993575	2940	2940	2940	2940	0
45	20250205	200500	97993575	2940	2940	2940	2940	0
46	20250205	200400	97993575	2940	2940	2940	2940	0
47	20250205	200300	97993575	2940	2940	2940	2940	0
48	20250205	200200	97993575	2940	2940	2940	2940	0
49	20250205	200100	97993575	2940	2940	2940	2940	0
50	20250205	200000	97993575	2940	2940	2940	2940	0
51	20250205	195900	97993575	2940	2940	2940	2940	0
52	20250205	195800	97993575	2940	2940	2940	2940	0
53	20250205	195700	97993575	2940	2940	2940	2940	0
54	20250205	195600	97993575	2940	2940	2940	2940	0
55	20250205	195500	97993575	2940	2940	2940	2940	0
56	20250205	195400	97993575	2940	2940	2940	2940	0
57	20250205	195300	97993575	2940	2940	2940	2940	0
58	20250205	195200	97993575	2940	2940	2940	2940	0
59	20250205	195100	97993575	2940	2940	2940	2940	0
60	20250205	195000	97993575	2940	2940	2940	2940	0
61	20250205	194900	97993575	2940	2940	2940	2940	0
62	20250205	194800	97993575	2940	2940	2940	2940	974
63	20250205	194700	97993575	2940	2940	2940	2940	0
64	20250205	194600	97993575	2940	2940	2940	2940	0
65	20250205	194500	97993575	2940	2940	2940	2940	0
66	20250205	194400	97993575	2940	2940	2940	2940	0
67	20250205	194300	97993575	2940	2940	2940	2940	0
68	20250205	194200	97993575	2940	2940	2940	2940	0
69	20250205	194100	97993575	2940	2940	2940	2940	0
70	20250205	194000	97993575	2940	2940	2940	2940	0
71	20250205	193900	97993575	2940	2940	2940	2940	0
72	20250205	193800	97993575	2940	2940	2940	2940	0
73	20250205	193700	97993575	2940	2940	2940	2940	0
74	20250205	193600	97993575	2940	2940	2940	2940	0
75	20250205	193500	97993575	2940	2940	2940	2940	0
76	20250205	193400	97993575	2940	2940	2940	2940	0
77	20250205	193300	97993575	2940	2940	2940	2940	0
78	20250205	193200	97993575	2940	2940	2940	2940	0
79	20250205	193100	97993575	2940	2940	2940	2940	0
80	20250205	193000	97993575	2940	2940	2940	2940	0
81	20250205	192900	97993575	2940	2940	2940	2940	0
82	20250205	192800	97993575	2940	2940	2940	2940	0
83	20250205	192700	97993575	2940	2940	2940	2940	0
84	20250205	192600	97993575	2940	2940	2940	2940	0
85	20250205	192500	97993575	2940	2940	2940	2940	0
86	20250205	192400	97993575	2940	2940	2940	2940	0
87	20250205	192300	97993575	2940	2940	2940	2940	0
88	20250205	192200	97993575	2940	2940	2940	2940	0
89	20250205	192100	97993575	2940	2940	2940	2940	0
90	20250205	192000	97993575	2940	2940	2940	2940	0
91	20250205	191900	97993575	2940	2940	2940	2940	0
92	20250205	191800	97993575	2940	2940	2940	2940	974
93	20250205	191700	97993575	2940	2940	2940	2940	0
94	20250205	191600	97993575	2940	2940	2940	2940	0
95	20250205	191500	97993575	2940	2940	2940	2940	0
96	20250205	191400	97993575	2940	2940	2940	2940	0
97	20250205	191300	97993575	2940	2940	2940	2940	0
98	20250205	191200	97993575	2940	2940	2940	2940	0
99	20250205	191100	97993575	2940	2940	2940	2940	0
100	20250205	191000	97993575	2940	2940	2940	2940	0
101	20250205	190900	97993575	2940	2940	2940	2940	0
102	20250205	190800	97993575	2940	2940	2940	2940	0
103	20250205	190700	97993575	2940	2940	2940	2940	0
104	20250205	190600	97993575	2940	2940	2940	2940	0
105	20250205	190500	97993575	2940	2940	2940	2940	0
106	20250205	190400	97993575	2940	2940	2940	2940	0
107	20250205	190300	97993575	2940	2940	2940	2940	0
108	20250205	190200	97993575	2940	2940	2940	2940	0
109	20250205	190100	97993575	2940	2940	2940	2940	0
110	20250205	190000	97993575	2940	2940	2940	2940	0
111	20250205	185900	97993575	2940	2940	2940	2940	0
112	20250205	185800	97993575	2940	2940	2940	2940	0
113	20250205	185700	97993575	2940	2940	2940	2940	0
114	20250205	185600	97993575	2940	2940	2940	2940	0
115	20250205	185500	97993575	2940	2940	2940	2940	0
116	20250205	185400	97993575	2940	2940	2940	2940	0
117	20250205	185300	97993575	2940	2940	2940	2940	0
118	20250205	185200	97993575	2940	2940	2940	2940	0
119	20250205	185100	97993575	2940	2940	2940	2940	0
120	20250205	185000	97993575	2940	2940	2940	2940	0
121	20250205	184900	97993575	2940	2940	2940	2940	0
122	20250205	184800	97993575	2940	2940	2940	2940	974
123	20250205	184700	97993575	2940	2940	2940	2940	0
124	20250205	184600	97993575	2940	2940	2940	2940	0
125	20250205	184500	97993575	2940	2940	2940	2940	0
126	20250205	184400	97993575	2940	2940	2940	2940	0
127	20250205	184300	97993575	2940	2940	2940	2940	0
128	20250205	184200	97993575	2940	2940	2940	2940	0
129	20250205	184100	97993575	2940	2940	2940	2940	0
130	20250205	184000	97993575	2940	2940	2940	2940	0
131	20250205	183900	97993575	2940	2940	2940	2940	0
132	20250205	183800	97993575	2940	2940	2940	2940	0
133	20250205	183700	97993575	2940	2940	2940	2940	0
134	20250205	183600	97993575	2940	2940	2940	2940	0
135	20250205	183500	97993575	2940	2940	2940	2940	0
136	20250205	183400	97993575	2940	2940	2940	2940	0
137	20250205	183300	97993575	2940	2940	2940	2940	0
138	20250205	183200	97993575	2940	2940	2940	2940	0
139	20250205	183100	97993575	2940	2940	2940	2940	0
140	20250205	183000	97993575	2940	2940	2940	2940	0
141	20250205	182900	97993575	2940	2940	2940	2940	0
142	20250205	182800	97993575	2940	2940	2940	2940	0
143	20250205	182700	97993575	2940	2940	2940	2940	0
144	20250205	182600	97993575	2940	2940	2940	2940	0
145	20250205	182500	97993575	2940	2940	2940	2940	0
146	20250205	182400	97993575	2940	2940	2940	2940	0
147	20250205	182300	97993575	2940	2940	2940	2940	0
148	20250205	182200	97993575	2940	2940	2940	2940	0
149	20250205	182100	97993575	2940	2940	2940	2940	0
150	20250205	182000	97993575	2940	2940	2940	2940	0
151	20250205	181900	97993575	2940	2940	2940	2940	0
152	20250205	181800	97993575	2940	2940	2940	2940	974
153	20250205	181700	97993575	2940	2940	2940	2940	0
154	20250205	181600	97993575	2940	2940	2940	2940	0
155	20250205	181500	97993575	2940	2940	2940	2940	0
156	20250205	181400	97993575	2940	2940	2940	2940	0
157	20250205	181300	97993575	2940	2940	2940	2940	0
158	20250205	181200	97993575	2940	2940	2940	2940	0
159	20250205	181100	97993575	2940	2940	2940	2940	0
160	20250205	181000	97993575	2940	2940	2940	2940	0
161	20250205	180900	97993575	2940	2940	2940	2940	0
162	20250205	180800	97993575	2940	2940	2940	2940	0
163	20250205	180700	97993575	2940	2940	2940	2940	0
164	20250205	180600	97993575	2940	2940	2940	2940	0
165	20250205	180500	97993575	2940	2940	2940	2940	0
166	20250205	180400	97993575	2940	2940	2940	2940	0
167	20250205	180300	97993575	2940	2940	2940	2940	0
168	20250205	180200	97993575	2940	2940	2940	2940	0
169	20250205	180100	97993575	2940	2940	2940	2940	0
170	20250205	180000	97993575	2940	2940	2940	2940	0
171	20250205	175900	97993575	2940	2940	2940	2940	0
172	20250205	175800	97993575	2940	2940	2940	2940	0
173	20250205	175700	97993575	2940	2940	2940	2940	0
174	20250205	175600	97993575	2940	2940	2940	2940	0
175	20250205	175500	97993575	2940	2940	2940	2940	0
176	20250205	175400	97993575	2940	2940	2940	2940	0
177	20250205	175300	97993575	2940	2940	2940	2940	0
178	20250205	175200	97993575	2940	2940	2940	2940	0
179	20250205	175100	97993575	2940	2940	2940	2940	0
180	20250205	175000	97993575	2940	2940	2940	2940	0
181	20250205	174900	97993575	2940	2940	2940	2940	0
182	20250205	174800	97993575	2940	2940	2940	2940	974
183	20250205	174700	97993575	2940	2940	2940	2940	0
184	20250205	174600	97993575	2940	2940	2940	2940	0
185	20250205	174500	97993575	2940	2940	2940	2940	0
186	20250205	174400	97993575	2940	2940	2940	2940	0
187	20250205	174300	97993575	2940	2940	2940	2940	0
188	20250205	174200	97993575	2940	2940	2940	2940	0
189	20250205	174100	97993575	2940	2940	2940	2940	0
190	20250205	174000	97993575	2940	2940	2940	2940	0
191	20250205	173900	97993575	2940	2940	2940	2940	0
192	20250205	173800	97993575	2940	2940	2940	2940	0
193	20250205	173700	97993575	2940	2940	2940	2940	0
194	20250205	173600	97993575	2940	2940	2940	2940	0
195	20250205	173500	97993575	2940	2940	2940	2940	0
196	20250205	173400	97993575	2940	2940	2940	2940	0
197	20250205	173300	97993575	2940	2940	2940	2940	0
198	20250205	173200	97993575	2940	2940	2940	2940	0
199	20250205	173100	97993575	2940	2940	2940	2940	0
200	20250205	173000	97993575	2940	2940	2940	2940	0
201	20250205	172900	97993575	2940	2940	2940	2940	0
202	20250205	172800	97993575	2940	2940	2940	2940	0
203	20250205	172700	97993575	2940	2940	2940	2940	0
204	20250205	172600	97993575	2940	2940	2940	2940	0
205	20250205	172500	97993575	2940	2940	2940	2940	0
206	20250205	172400	97993575	2940	2940	2940	2940	0
207	20250205	172300	97993575	2940	2940	2940	2940	0
208	20250205	172200	97993575	2940	2940	2940	2940	0
209	20250205	172100	97993575	2940	2940	2940	2940	0
210	20250205	172000	97993575	2940	2940	2940	2940	0
211	20250205	171900	97993575	2940	2940	2940	2940	0
212	20250205	171800	97993575	2940	2940	2940	2940	974
213	20250205	171700	97993575	2940	2940	2940	2940	0
214	20250205	171600	97993575	2940	2940	2940	2940	0
215	20250205	171500	97993575	2940	2940	2940	2940	0
216	20250205	171400	97993575	2940	2940	2940	2940	0
217	20250205	171300	97993575	2940	2940	2940	2940	0
218	20250205	171200	97993575	2940	2940	2940	2940	0
219	20250205	171100	97993575	2940	2940	2940	2940	0
220	20250205	171000	97993575	2940	2940	2940	2940	0
221	20250205	170900	97993575	2940	2940	2940	2940	0
222	20250205	170800	97993575	2940	2940	2940	2940	0
223	20250205	170700	97993575	2940	2940	2940	2940	0
224	20250205	170600	97993575	2940	2940	2940	2940	0
225	20250205	170500	97993575	2940	2940	2940	2940	0
226	20250205	170400	97993575	2940	2940	2940	2940	0
227	20250205	170300	97993575	2940	2940	2940	2940	0
228	20250205	170200	97993575	2940	2940	2940	2940	0
229	20250205	170100	97993575	2940	2940	2940	2940	0
230	20250205	170000	97993575	2940	2940	2940	2940	0
231	20250205	165900	97993575	2940	2940	2940	2940	0
232	20250205	165800	97993575	2940	2940	2940	2940	0
233	20250205	165700	97993575	2940	2940	2940	2940	0
234	20250205	165600	97993575	2940	2940	2940	2940	0
235	20250205	165500	97993575	2940	2940	2940	2940	0
236	20250205	165400	97993575	2940	2940	2940	2940	0
237	20250205	165300	97993575	2940	2940	2940	2940	0
238	20250205	165200	97993575	2940	2940	2940	2940	0
239	20250205	165100	97993575	2940	2940	2940	2940	0
240	20250205	165000	97993575	2940	2940	2940	2940	0
241	20250205	164900	97993575	2940	2940	2940	2940	0
242	20250205	164800	97993575	2940	2940	2940	2940	974
243	20250205	164700	97993575	2940	2940	2940	2940	0
244	20250205	164600	97993575	2940	2940	2940	2940	0
245	20250205	164500	97993575	2940	2940	2940	2940	0
246	20250205	164400	97993575	2940	2940	2940	2940	0
247	20250205	164300	97993575	2940	2940	2940	2940	0
248	20250205	164200	97993575	2940	2940	2940	2940	0
249	20250205	164100	97993575	2940	2940	2940	2940	0
250	20250205	164000	97993575	2940	2940	2940	2940	0
251	20250205	163900	97993575	2940	2940	2940	2940	0
252	20250205	163800	97993575	2940	2940	2940	2940	0
253	20250205	163700	97993575	2940	2940	2940	2940	0
254	20250205	163600	97993575	2940	2940	2940	2940	0
255	20250205	163500	97993575	2940	2940	2940	2940	0
256	20250205	163400	97993575	2940	2940	2940	2940	0
257	20250205	163300	97993575	2940	2940	2940	2940	0
258	20250205	163200	97993575	2940	2940	2940	2940	0
259	20250205	163100	97993575	2940	2940	2940	2940	0
260	20250205	163000	97993575	2940	2940	2940	2940	0
261	20250205	162900	97993575	2940	2940	2940	2940	0
262	20250205	162800	97993575	2940	2940	2940	2940	0
263	20250205	162700	97993575	2940	2940	2940	2940	0
264	20250205	162600	97993575	2940	2940	2940	2940	0
265	20250205	162500	97993575	2940	2940	2940	2940	0
266	20250205	162400	97993575	2940	2940	2940	2940	0
267	20250205	162300	97993575	2940	2940	2940	2940	0
268	20250205	162200	97993575	2940	2940	2940	2940	0
269	20250205	162100	97993575	2940	2940	2940	2940	0
270	20250205	162000	97993575	2940	2940	2940	2940	0
271	20250205	161900	97993575	2940	2940	2940	2940	0
272	20250205	161800	97993575	2940	2940	2940	2940	974
273	20250205	161700	97993575	2940	2940	2940	2940	0
274	20250205	161600	97993575	2940	2940	2940	2940	0
275	20250205	161500	97993575	2940	2940	2940	2940	0
276	20250205	161400	97993575	2940	2940	2940	2940	0
277	20250205	161300	97993575	2940	2940	2940	2940	0
278	20250205	161200	97993575	2940	2940	2940	2940	0
279	20250205	161100	97993575	2940	2940	2940	2940	0
280	20250205	161000	97993575	2940	2940	2940	2940	0
281	20250205	160900	97993575	2940	2940	2940	2940	0
282	20250205	160800	97993575	2940	2940	2940	2940	0
283	20250205	160700	97993575	2940	2940	2940	2940	0
284	20250205	160600	97993575	2940	2940	2940	2940	0
285	20250205	160500	97993575	2940	2940	2940	2940	0
286	20250205	160400	97993575	2940	2940	2940	2940	0
287	20250205	160300	97993575	2940	2940	2940	2940	0
288	20250205	160200	97993575	2940	2940	2940	2940	0
289	20250205	160100	97993575	2940	2940	2940	2940	0
290	20250205	160000	97993575	2940	2940	2940	2940	0
291	20250205	155900	97993575	2940	2940	2940	2940	0
292	20250205	155800	97993575	2940	2940	2940	2940	0
293	20250205	155700	97993575	2940	2940	2940	2940	0
294	20250205	155600	97993575	2940	2940	2940	2940	0
295	20250205	155500	97993575	2940	2940	2940	2940	0
296	20250205	155400	97993575	2940	2940	2940	2940	0
297	20250205	155300	97993575	2940	2940	2940	2940	0
298	20250205	155200	97993575	2940	2940	2940	2940	0
299	20250205	155100	97993575	2940	2940	2940	2940	0
300	20250205	155000	97993575	2940	2940	2940	2940	0
301	20250205	154900	97993575	2940	2940	2940	2940	0
302	20250205	154800	97993575	2940	2940	2940	2940	974
303	20250205	154700	97993575	2940	2940	2940	2940	0
304	20250205	154600	97993575	2940	2940	2940	2940	0
305	20250205	154500	97993575	2940	2940	2940	2940	0
306	20250205	154400	97993575	2940	2940	2940	2940	0
307	20250205	154300	97993575	2940	2940	2940	2940	0
308	20250205	154200	97993575	2940	2940	2940	2940	0
309	20250205	154100	97993575	2940	2940	2940	2940	0
310	20250205	154000	97993575	2940	2940	2940	2940	0
311	20250205	153900	97993575	2940	2940	2940	2940	0
312	20250205	153800	97993575	2940	2940	2940	2940	0
313	20250205	153700	97993575	2940	2940	2940	2940	0
314	20250205	153600	97993575	2940	2940	2940	2940	0
315	20250205	153500	97993575	2940	2940	2940	2940	0
316	20250205	153400	97993575	2940	2940	2940	2940	0
317	20250205	153300	97993575	2940	2940	2940	2940	0
318	20250205	153200	97993575	2940	2940	2940	2940	0
319	20250205	153100	97993575	2940	2940	2940	2940	0
320	20250205	153000	97993575	2940	2940	2940	2940	974
321	20250205	152900	95130015	2930	2930	2930	2930	0
322	20250205	152800	95130015	2930	2930	2930	2930	0
323	20250205	152700	95130015	2930	2930	2930	2930	0
324	20250205	152600	95130015	2930	2930	2930	2930	0
325	20250205	152500	95130015	2930	2930	2930	2930	0
326	20250205	152400	95130015	2930	2930	2930	2930	0
327	20250205	152300	95130015	2930	2930	2930	2930	0
328	20250205	152200	95130015	2930	2930	2930	2930	0
329	20250205	152100	95130015	2930	2930	2930	2930	0
330	20250205	152000	95130015	2930	2930	2930	2930	0
331	20250205	151900	95130015	2930	2940	2940	2930	70
332	20250205	151800	94924255	2940	2940	2940	2940	0
333	20250205	151700	94924255	2940	2940	2940	2940	0
334	20250205	151600	94924255	2940	2930	2940	2930	97
335	20250205	151500	94639135	2945	2945	2945	2945	0
336	20250205	151400	94639135	2945	2940	2945	2940	156
337	20250205	151300	94180095	2940	2940	2940	2940	34
338	20250205	151200	94080135	2940	2940	2940	2940	0
339	20250205	151100	94080135	2940	2940	2940	2940	99
340	20250205	151000	93789075	2945	2945	2945	2945	0
341	20250205	150900	93789075	2945	2930	2945	2930	3
342	20250205	150800	93780270	2940	2935	2945	2935	1035
343	20250205	150700	90737865	2930	2930	2930	2930	0
344	20250205	150600	90737865	2930	2930	2930	2930	3
345	20250205	150500	90729075	2935	2935	2935	2935	59
346	20250205	150400	90555910	2935	2935	2935	2935	0
347	20250205	150300	90555910	2935	2935	2935	2935	0
348	20250205	150200	90555910	2935	2935	2935	2935	0
349	20250205	150100	90555910	2935	2935	2935	2935	2
350	20250205	150000	90550040	2935	2935	2935	2935	0
351	20250205	145900	90550040	2935	2935	2935	2935	56
352	20250205	145800	90385680	2935	2935	2935	2935	0
353	20250205	145700	90385680	2935	2935	2935	2935	2
354	20250205	145600	90379810	2935	2935	2935	2935	75
355	20250205	145500	90159685	2940	2940	2940	2940	0
356	20250205	145400	90159685	2940	2935	2940	2935	100
357	20250205	145300	89866055	2945	2945	2945	2945	0
358	20250205	145200	89866055	2945	2945	2945	2945	0
359	20250205	145100	89866055	2945	2945	2945	2945	86
360	20250205	145000	89612785	2945	2945	2945	2945	1
361	20250205	144900	89609840	2940	2940	2940	2940	0
362	20250205	144800	89609840	2940	2940	2940	2940	20
363	20250205	144700	89551040	2940	2940	2940	2940	0
364	20250205	144600	89551040	2940	2940	2940	2940	0
365	20250205	144500	89551040	2940	2940	2940	2940	30
366	20250205	144400	89462840	2940	2940	2940	2940	0
367	20250205	144300	89462840	2940	2940	2940	2940	11
368	20250205	144200	89430500	2940	2940	2940	2940	0
369	20250205	144100	89430500	2940	2940	2940	2940	200
370	20250205	144000	88842500	2940	2935	2940	2935	549
371	20250205	143900	87231050	2935	2935	2935	2935	0
372	20250205	143800	87231050	2935	2935	2935	2935	300
373	20250205	143700	86350550	2930	2930	2930	2930	0
374	20250205	143600	86350550	2930	2935	2935	2930	222
375	20250205	143500	85699200	2935	2935	2935	2935	58
376	20250205	143400	85528970	2935	2935	2935	2935	0
377	20250205	143300	85528970	2935	2935	2935	2935	65
378	20250205	143200	85338195	2940	2940	2940	2940	0
379	20250205	143100	85338195	2940	2940	2940	2940	27
380	20250205	143000	85258815	2940	2940	2940	2940	0
381	20250205	142900	85258815	2940	2940	2940	2940	0
382	20250205	142800	85258815	2940	2940	2940	2940	5
383	20250205	142700	85244115	2940	2940	2940	2940	0
384	20250205	142600	85244115	2940	2940	2940	2940	0
385	20250205	142500	85244115	2940	2940	2940	2940	0
386	20250205	142400	85244115	2940	2940	2940	2940	1
387	20250205	142300	85241175	2930	2930	2930	2930	0
388	20250205	142200	85241175	2930	2935	2935	2930	340
389	20250205	142100	84244480	2940	2940	2940	2940	23
390	20250205	142000	84176860	2935	2935	2935	2935	0
391	20250205	141900	84176860	2935	2935	2935	2935	12
392	20250205	141800	84141640	2935	2935	2935	2935	18
393	20250205	141700	84088810	2935	2935	2935	2935	343
394	20250205	141600	83082105	2940	2940	2940	2940	0
395	20250205	141500	83082105	2940	2940	2940	2940	0
396	20250205	141400	83082105	2940	2940	2940	2940	0
397	20250205	141300	83082105	2940	2940	2940	2940	59
398	20250205	141200	82908645	2950	2950	2950	2950	0
399	20250205	141100	82908645	2950	2950	2950	2950	0
400	20250205	141000	82908645	2950	2950	2950	2950	0
401	20250205	140900	82908645	2950	2950	2950	2950	0
402	20250205	140800	82908645	2950	2950	2950	2950	0
403	20250205	140700	82908645	2950	2950	2950	2950	0
404	20250205	140600	82908645	2950	2950	2950	2950	0
405	20250205	140500	82908645	2950	2950	2950	2950	0
406	20250205	140400	82908645	2950	2950	2950	2950	0
407	20250205	140300	82908645	2950	2950	2950	2950	0
408	20250205	140200	82908645	2950	2950	2950	2950	0
409	20250205	140100	82908645	2950	2950	2950	2950	0
410	20250205	140000	82908645	2950	2950	2950	2950	3
411	20250205	135900	82899795	2945	2945	2945	2945	5
412	20250205	135800	82885070	2950	2950	2950	2950	0
413	20250205	135700	82885070	2950	2950	2950	2950	0
414	20250205	135600	82885070	2950	2950	2950	2950	0
415	20250205	135500	82885070	2950	2950	2950	2950	0
416	20250205	135400	82885070	2950	2950	2950	2950	0
417	20250205	135300	82885070	2950	2950	2950	2950	0
418	20250205	135200	82885070	2950	2950	2950	2950	1
419	20250205	135100	82882120	2945	2945	2945	2945	2
420	20250205	135000	82876230	2950	2950	2950	2950	0
421	20250205	134900	82876230	2950	2950	2950	2950	0
422	20250205	134800	82876230	2950	2950	2950	2950	0
423	20250205	134700	82876230	2950	2950	2950	2950	0
424	20250205	134600	82876230	2950	2950	2950	2950	1
425	20250205	134500	82873280	2945	2945	2945	2945	0
426	20250205	134400	82873280	2945	2945	2945	2945	44
427	20250205	134300	82743700	2945	2945	2945	2945	6
428	20250205	134200	82726030	2945	2945	2945	2945	0
429	20250205	134100	82726030	2945	2945	2945	2945	0
430	20250205	134000	82726030	2945	2945	2945	2945	0
431	20250205	133900	82726030	2945	2945	2945	2945	75
432	20250205	133800	82505155	2945	2945	2945	2945	36
433	20250205	133700	82399135	2945	2945	2945	2945	3
434	20250205	133600	82390300	2945	2945	2945	2945	0
435	20250205	133500	82390300	2945	2945	2945	2945	200
436	20250205	133400	81801300	2950	2950	2950	2950	0
437	20250205	133300	81801300	2950	2945	2950	2945	500
438	20250205	133200	80327100	2935	2935	2935	2935	389
439	20250205	133100	79185385	2940	2940	2940	2940	0
440	20250205	133000	79185385	2940	2935	2940	2935	301
441	20250205	132900	78301945	2935	2935	2935	2935	100
442	20250205	132800	78008445	2940	2940	2940	2940	0
443	20250205	132700	78008445	2940	2940	2940	2940	10
444	20250205	132600	77979045	2940	2940	2940	2940	0
445	20250205	132500	77979045	2940	2940	2940	2940	0
446	20250205	132400	77979045	2940	2940	2940	2940	0
447	20250205	132300	77979045	2940	2940	2940	2940	0
448	20250205	132200	77979045	2940	2940	2940	2940	41
449	20250205	132100	77858505	2940	2940	2940	2940	2
450	20250205	132000	77852625	2940	2940	2940	2940	0
451	20250205	131900	77852625	2940	2940	2940	2940	1
452	20250205	131800	77849685	2940	2940	2940	2940	0
453	20250205	131700	77849685	2940	2940	2940	2940	0
454	20250205	131600	77849685	2940	2940	2940	2940	11
455	20250205	131500	77817345	2940	2940	2940	2940	0
456	20250205	131400	77817345	2940	2940	2940	2940	42
457	20250205	131300	77693865	2945	2940	2945	2940	43
458	20250205	131200	77567430	2940	2940	2940	2940	0
459	20250205	131100	77567430	2940	2940	2940	2940	1502
460	20250205	131000	73151550	2945	2945	2945	2945	0
461	20250205	130900	73151550	2945	2945	2945	2945	0
462	20250205	130800	73151550	2945	2945	2945	2945	0
463	20250205	130700	73151550	2945	2945	2945	2945	0
464	20250205	130600	73151550	2945	2945	2945	2945	0
465	20250205	130500	73151550	2945	2940	2945	2940	2646
466	20250205	130400	65359665	2930	2930	2930	2930	150
467	20250205	130300	64920165	2940	2940	2940	2940	22
468	20250205	130200	64855485	2940	2940	2940	2940	0
469	20250205	130100	64855485	2940	2940	2940	2940	0
470	20250205	130000	64855485	2940	2940	2940	2940	0
471	20250205	125900	64855485	2940	2940	2940	2940	1
472	20250205	125800	64852545	2940	2940	2940	2940	0
473	20250205	125700	64852545	2940	2940	2940	2940	1
474	20250205	125600	64849605	2940	2940	2940	2940	0
475	20250205	125500	64849605	2940	2940	2940	2940	10
476	20250205	125400	64820205	2945	2945	2945	2945	0
477	20250205	125300	64820205	2945	2945	2945	2945	1
478	20250205	125200	64817260	2940	2940	2940	2940	0
479	20250205	125100	64817260	2940	2940	2940	2940	253
480	20250205	125000	64073440	2930	2930	2930	2930	0
481	20250205	124900	64073440	2930	2930	2930	2930	0
482	20250205	124800	64073440	2930	2930	2930	2930	100
483	20250205	124700	63780440	2930	2930	2930	2930	0
484	20250205	124600	63780440	2930	2930	2930	2930	2
485	20250205	124500	63774580	2940	2940	2940	2940	0
486	20250205	124400	63774580	2940	2940	2940	2940	0
487	20250205	124300	63774580	2940	2940	2940	2940	0
488	20250205	124200	63774580	2940	2940	2940	2940	0
489	20250205	124100	63774580	2940	2940	2940	2940	0
490	20250205	124000	63774580	2940	2940	2940	2940	0
491	20250205	123900	63774580	2940	2940	2940	2940	1
492	20250205	123800	63771640	2935	2935	2935	2935	85
493	20250205	123700	63522165	2940	2940	2940	2940	0
494	20250205	123600	63522165	2940	2940	2940	2940	0
495	20250205	123500	63522165	2940	2940	2940	2940	0
496	20250205	123400	63522165	2940	2940	2940	2940	0
497	20250205	123300	63522165	2940	2940	2940	2940	0
498	20250205	123200	63522165	2940	2940	2940	2940	0
499	20250205	123100	63522165	2940	2940	2940	2940	0
500	20250205	123000	63522165	2940	2940	2940	2940	0
501	20250205	122900	63522165	2940	2940	2940	2940	0
502	20250205	122800	63522165	2940	2940	2940	2940	0
503	20250205	122700	63522165	2940	2940	2940	2940	0
504	20250205	122600	63522165	2940	2940	2940	2940	0
505	20250205	122500	63522165	2940	2940	2940	2940	0
506	20250205	122400	63522165	2940	2940	2940	2940	0
507	20250205	122300	63522165	2940	2940	2940	2940	10
508	20250205	122200	63492765	2940	2940	2940	2940	0
509	20250205	122100	63492765	2940	2940	2940	2940	0
510	20250205	122000	63492765	2940	2940	2940	2940	201
511	20250205	121900	62901825	2935	2935	2935	2935	0
512	20250205	121800	62901825	2935	2935	2935	2935	0
513	20250205	121700	62901825	2935	2935	2935	2935	0
514	20250205	121600	62901825	2935	2935	2935	2935	0
515	20250205	121500	62901825	2935	2935	2935	2935	0
516	20250205	121400	62901825	2935	2935	2935	2935	0
517	20250205	121300	62901825	2935	2935	2935	2935	0
518	20250205	121200	62901825	2935	2935	2935	2935	0
519	20250205	121100	62901825	2935	2935	2935	2935	0
520	20250205	121000	62901825	2935	2935	2935	2935	2
521	20250205	120900	62895955	2940	2940	2940	2940	0
522	20250205	120800	62895955	2940	2940	2940	2940	0
523	20250205	120700	62895955	2940	2940	2940	2940	0
524	20250205	120600	62895955	2940	2940	2940	2940	84
525	20250205	120500	62648995	2940	2940	2940	2940	48
526	20250205	120400	62507875	2940	2940	2940	2940	1
527	20250205	120300	62504935	2935	2935	2935	2935	0
528	20250205	120200	62504935	2935	2935	2935	2935	0
529	20250205	120100	62504935	2935	2935	2935	2935	0
530	20250205	120000	62504935	2935	2935	2935	2935	0
531	20250205	115900	62504935	2935	2935	2935	2935	0
532	20250205	115800	62504935	2935	2935	2935	2935	50
533	20250205	115700	62358185	2940	2940	2940	2940	1
534	20250205	115600	62355245	2940	2940	2940	2940	0
535	20250205	115500	62355245	2940	2940	2940	2940	0
536	20250205	115400	62355245	2940	2940	2940	2940	0
537	20250205	115300	62355245	2940	2940	2940	2940	0
538	20250205	115200	62355245	2940	2940	2940	2940	1
539	20250205	115100	62352305	2935	2935	2935	2935	0
540	20250205	115000	62352305	2935	2935	2935	2935	0
541	20250205	114900	62352305	2935	2935	2935	2935	0
542	20250205	114800	62352305	2935	2935	2935	2935	0
543	20250205	114700	62352305	2935	2935	2935	2935	0
544	20250205	114600	62352305	2935	2935	2935	2935	0
545	20250205	114500	62352305	2935	2935	2935	2935	0
546	20250205	114400	62352305	2935	2935	2935	2935	0
547	20250205	114300	62352305	2935	2935	2935	2935	2
548	20250205	114200	62346435	2935	2935	2935	2935	0
549	20250205	114100	62346435	2935	2935	2935	2935	24
550	20250205	114000	62275995	2935	2935	2935	2935	0
551	20250205	113900	62275995	2935	2935	2935	2935	0
552	20250205	113800	62275995	2935	2935	2935	2935	0
553	20250205	113700	62275995	2935	2935	2935	2935	0
554	20250205	113600	62275995	2935	2935	2935	2935	0
555	20250205	113500	62275995	2935	2940	2940	2935	312
556	20250205	113400	61360215	2940	2940	2940	2940	3
557	20250205	113300	61351395	2935	2935	2935	2935	78
558	20250205	113200	61122465	2930	2930	2930	2930	0
559	20250205	113100	61122465	2930	2930	2930	2930	0
560	20250205	113000	61122465	2930	2930	2930	2930	20
561	20250205	112900	61063865	2930	2930	2930	2930	0
562	20250205	112800	61063865	2930	2930	2930	2930	0
563	20250205	112700	61063865	2930	2930	2930	2930	0
564	20250205	112600	61063865	2930	2930	2930	2930	0
565	20250205	112500	61063865	2930	2930	2930	2930	0
566	20250205	112400	61063865	2930	2930	2930	2930	0
567	20250205	112300	61063865	2930	2930	2930	2930	1
568	20250205	112200	61060935	2930	2930	2930	2930	0
569	20250205	112100	61060935	2930	2930	2930	2930	0
570	20250205	112000	61060935	2930	2930	2930	2930	0
571	20250205	111900	61060935	2930	2930	2930	2930	0
572	20250205	111800	61060935	2930	2930	2930	2930	0
573	20250205	111700	61060935	2930	2930	2930	2930	0
574	20250205	111600	61060935	2930	2930	2930	2930	0
575	20250205	111500	61060935	2930	2930	2930	2930	0
576	20250205	111400	61060935	2930	2930	2930	2930	0
577	20250205	111300	61060935	2930	2930	2930	2930	100
578	20250205	111200	60767935	2925	2925	2925	2925	182
579	20250205	111100	60235585	2920	2920	2920	2920	2
580	20250205	111000	60229745	2925	2925	2925	2925	0
581	20250205	110900	60229745	2925	2925	2925	2925	0
582	20250205	110800	60229745	2925	2925	2925	2925	0
583	20250205	110700	60229745	2925	2925	2925	2925	0
584	20250205	110600	60229745	2925	2925	2925	2925	1
585	20250205	110500	60226820	2920	2920	2920	2920	2
586	20250205	110400	60220980	2925	2925	2925	2925	0
587	20250205	110300	60220980	2925	2925	2925	2925	0
588	20250205	110200	60220980	2925	2925	2925	2925	17
589	20250205	110100	60171255	2920	2920	2920	2920	0
590	20250205	110000	60171255	2920	2920	2920	2920	0
591	20250205	105900	60171255	2920	2920	2920	2920	574
592	20250205	105800	58495175	2920	2920	2920	2920	0
593	20250205	105700	58495175	2920	2920	2920	2920	0
594	20250205	105600	58495175	2920	2920	2920	2920	0
595	20250205	105500	58495175	2920	2915	2920	2910	486
596	20250205	105400	57079610	2915	2915	2915	2915	221
597	20250205	105300	56435395	2920	2920	2920	2920	25
598	20250205	105200	56362395	2925	2925	2925	2925	0
599	20250205	105100	56362395	2925	2925	2925	2925	1
600	20250205	105000	56359470	2930	2905	2930	2905	1055
601	20250205	104900	53294670	2910	2920	2920	2910	1775
602	20250205	104800	48126965	2920	2920	2920	2920	0
603	20250205	104700	48126965	2920	2920	2920	2920	0
604	20250205	104600	48126965	2920	2920	2920	2920	30
605	20250205	104500	48039365	2925	2925	2925	2925	18
606	20250205	104400	47986715	2930	2930	2930	2930	0
607	20250205	104300	47986715	2930	2930	2930	2930	1
608	20250205	104200	47983785	2930	2925	2930	2920	204
609	20250205	104100	47388055	2925	2925	2925	2920	32
610	20250205	104000	47294605	2920	2920	2920	2920	5
611	20250205	103900	47280005	2930	2930	2930	2930	0
612	20250205	103800	47280005	2930	2930	2930	2930	0
613	20250205	103700	47280005	2930	2930	2930	2930	0
614	20250205	103600	47280005	2930	2930	2930	2930	0
615	20250205	103500	47280005	2930	2930	2930	2930	0
616	20250205	103400	47280005	2930	2920	2930	2920	51
617	20250205	103300	47131075	2930	2930	2930	2930	0
618	20250205	103200	47131075	2930	2930	2930	2930	0
619	20250205	103100	47131075	2930	2925	2930	2925	20
620	20250205	103000	47072570	2930	2930	2930	2930	18
621	20250205	102900	47019830	2930	2925	2930	2925	563
622	20250205	102800	45373040	2925	2925	2925	2925	0
623	20250205	102700	45373040	2925	2925	2925	2925	0
624	20250205	102600	45373040	2925	2925	2925	2925	81
625	20250205	102500	45136115	2930	2930	2930	2930	26
626	20250205	102400	45059935	2930	2930	2930	2930	19
627	20250205	102300	45004265	2930	2930	2930	2930	345
628	20250205	102200	43993415	2930	2935	2935	2930	102
629	20250205	102100	43694550	2935	2935	2935	2935	0
630	20250205	102000	43694550	2935	2935	2935	2935	26
631	20250205	101900	43618240	2935	2935	2935	2935	4
632	20250205	101800	43606500	2945	2945	2945	2945	0
633	20250205	101700	43606500	2945	2930	2945	2930	579
634	20250205	101600	41904770	2930	2930	2930	2930	20
635	20250205	101500	41846170	2930	2925	2930	2925	385
636	20250205	101400	40718950	2925	2925	2925	2925	2
637	20250205	101300	40713100	2915	2915	2915	2915	0
638	20250205	101200	40713100	2915	2920	2920	2915	534
639	20250205	101100	39154945	2920	2920	2920	2920	0
640	20250205	101000	39154945	2920	2920	2920	2920	12
641	20250205	100900	39119905	2925	2925	2925	2925	1
642	20250205	100800	39116980	2920	2915	2920	2915	910
643	20250205	100700	36462370	2920	2920	2920	2920	0
644	20250205	100600	36462370	2920	2920	2920	2920	0
645	20250205	100500	36462370	2920	2920	2920	2920	10
646	20250205	100400	36433170	2920	2920	2920	2920	5
647	20250205	100300	36418570	2925	2925	2925	2925	0
648	20250205	100200	36418570	2925	2925	2925	2925	160
649	20250205	100100	35950570	2930	2935	2935	2930	60
650	20250205	100000	35774670	2940	2940	2940	2940	13
651	20250205	095900	35736450	2940	2940	2940	2940	0
652	20250205	095800	35736450	2940	2940	2940	2940	0
653	20250205	095700	35736450	2940	2940	2940	2940	27
654	20250205	095600	35657070	2940	2940	2940	2940	0
655	20250205	095500	35657070	2940	2940	2940	2925	858
656	20250205	095400	33146550	2940	2925	2940	2925	422
657	20250205	095300	31912170	2945	2945	2945	2945	5
658	20250205	095200	31897445	2925	2930	2930	2925	295
659	20250205	095100	31034565	2930	2930	2930	2930	794
660	20250205	095000	28708145	2945	2945	2945	2945	1
661	20250205	094900	28705200	2940	2935	2940	2935	1144
662	20250205	094800	25342870	2935	2935	2935	2935	1
663	20250205	094700	25339935	2925	2935	2935	2925	20
664	20250205	094600	25281305	2935	2935	2935	2935	1
665	20250205	094500	25278370	2935	2935	2935	2930	331
666	20250205	094400	24308410	2935	2935	2935	2935	4
667	20250205	094300	24296670	2935	2935	2935	2935	0
668	20250205	094200	24296670	2935	2935	2935	2935	0
669	20250205	094100	24296670	2935	2935	2935	2935	0
670	20250205	094000	24296670	2935	2935	2935	2935	1
671	20250205	093900	24293735	2935	2935	2935	2935	0
672	20250205	093800	24293735	2935	2935	2935	2935	0
673	20250205	093700	24293735	2935	2930	2935	2930	2
674	20250205	093600	24287870	2920	2930	2930	2920	640
675	20250205	093500	22418170	2920	2925	2925	2920	200
676	20250205	093400	21833670	2925	2925	2925	2925	0
677	20250205	093300	21833670	2925	2920	2925	2920	51
678	20250205	093200	21684500	2935	2935	2935	2935	1
679	20250205	093100	21681565	2920	2920	2920	2920	1
680	20250205	093000	21678645	2940	2925	2940	2925	120
681	20250205	092900	21327570	2925	2920	2925	2920	101
682	20250205	092800	21032645	2915	2915	2915	2915	0
683	20250205	092700	21032645	2915	2915	2915	2915	0
684	20250205	092600	21032645	2915	2915	2920	2915	230
685	20250205	092500	20362140	2920	2920	2920	2920	67
686	20250205	092400	20166500	2920	2920	2920	2920	5
687	20250205	092300	20151900	2920	2920	2920	2920	10
688	20250205	092200	20122700	2925	2925	2925	2925	0
689	20250205	092100	20122700	2925	2925	2925	2925	0
690	20250205	092000	20122700	2925	2925	2925	2925	0
691	20250205	091900	20122700	2925	2925	2925	2925	0
692	20250205	091800	20122700	2925	2925	2925	2925	1
693	20250205	091700	20119775	2920	2920	2920	2920	0
694	20250205	091600	20119775	2920	2920	2920	2920	200
695	20250205	091500	19535775	2925	2925	2925	2925	0
696	20250205	091400	19535775	2925	2925	2925	2925	0
697	20250205	091300	19535775	2925	2925	2925	2925	0
698	20250205	091200	19535775	2925	2925	2925	2925	0
699	20250205	091100	19535775	2925	2925	2925	2925	5
700	20250205	091000	19521150	2910	2935	2935	2910	1020
701	20250205	090900	16552450	2935	2940	2940	2910	579
702	20250205	090800	14863545	2935	2935	2935	2935	3
703	20250205	090700	14854740	2940	2940	2940	2940	0
704	20250205	090600	14854740	2940	2935	2940	2935	12
705	20250205	090500	14819515	2910	2920	2920	2910	1100
706	20250205	090400	11616320	2940	2940	2940	2940	2
707	20250205	090300	11610440	2940	2940	2940	2935	60
708	20250205	090200	11434325	2940	2915	2940	2915	141
709	20250205	090100	11023105	2935	2935	2935	2935	0
710	20250205	090000	11023105	2935	2910	2935	2910	3788