KissMeData/377190/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	212900	161107235	2985	2985	2985	2985	964
3	20250205	212800	161107235	2985	2985	2985	2985	0
4	20250205	212700	161107235	2985	2985	2985	2985	0
5	20250205	212600	161107235	2985	2985	2985	2985	0
6	20250205	212500	161107235	2985	2985	2985	2985	0
7	20250205	212400	161107235	2985	2985	2985	2985	0
8	20250205	212300	161107235	2985	2985	2985	2985	0
9	20250205	212200	161107235	2985	2985	2985	2985	0
10	20250205	212100	161107235	2985	2985	2985	2985	0
11	20250205	212000	161107235	2985	2985	2985	2985	0
12	20250205	211900	161107235	2985	2985	2985	2985	0
13	20250205	211800	161107235	2985	2985	2985	2985	0
14	20250205	211700	161107235	2985	2985	2985	2985	0
15	20250205	211600	161107235	2985	2985	2985	2985	0
16	20250205	211500	161107235	2985	2985	2985	2985	0
17	20250205	211400	161107235	2985	2985	2985	2985	0
18	20250205	211300	161107235	2985	2985	2985	2985	0
19	20250205	211200	161107235	2985	2985	2985	2985	0
20	20250205	211100	161107235	2985	2985	2985	2985	0
21	20250205	211000	161107235	2985	2985	2985	2985	0
22	20250205	210900	161107235	2985	2985	2985	2985	0
23	20250205	210800	161107235	2985	2985	2985	2985	0
24	20250205	210700	161107235	2985	2985	2985	2985	0
25	20250205	210600	161107235	2985	2985	2985	2985	0
26	20250205	210500	161107235	2985	2985	2985	2985	0
27	20250205	210400	161107235	2985	2985	2985	2985	0
28	20250205	210300	161107235	2985	2985	2985	2985	0
29	20250205	210200	161107235	2985	2985	2985	2985	0
30	20250205	210100	161107235	2985	2985	2985	2985	0
31	20250205	210000	161107235	2985	2985	2985	2985	0
32	20250205	205900	161107235	2985	2985	2985	2985	964
33	20250205	205800	161107235	2985	2985	2985	2985	0
34	20250205	205700	161107235	2985	2985	2985	2985	0
35	20250205	205600	161107235	2985	2985	2985	2985	0
36	20250205	205500	161107235	2985	2985	2985	2985	0
37	20250205	205400	161107235	2985	2985	2985	2985	0
38	20250205	205300	161107235	2985	2985	2985	2985	0
39	20250205	205200	161107235	2985	2985	2985	2985	0
40	20250205	205100	161107235	2985	2985	2985	2985	0
41	20250205	205000	161107235	2985	2985	2985	2985	0
42	20250205	204900	161107235	2985	2985	2985	2985	0
43	20250205	204800	161107235	2985	2985	2985	2985	0
44	20250205	204700	161107235	2985	2985	2985	2985	0
45	20250205	204600	161107235	2985	2985	2985	2985	0
46	20250205	204500	161107235	2985	2985	2985	2985	0
47	20250205	204400	161107235	2985	2985	2985	2985	0
48	20250205	204300	161107235	2985	2985	2985	2985	0
49	20250205	204200	161107235	2985	2985	2985	2985	0
50	20250205	204100	161107235	2985	2985	2985	2985	0
51	20250205	204000	161107235	2985	2985	2985	2985	0
52	20250205	203900	161107235	2985	2985	2985	2985	0
53	20250205	203800	161107235	2985	2985	2985	2985	0
54	20250205	203700	161107235	2985	2985	2985	2985	0
55	20250205	203600	161107235	2985	2985	2985	2985	0
56	20250205	203500	161107235	2985	2985	2985	2985	0
57	20250205	203400	161107235	2985	2985	2985	2985	0
58	20250205	203300	161107235	2985	2985	2985	2985	0
59	20250205	203200	161107235	2985	2985	2985	2985	0
60	20250205	203100	161107235	2985	2985	2985	2985	0
61	20250205	203000	161107235	2985	2985	2985	2985	0
62	20250205	202900	161107235	2985	2985	2985	2985	964
63	20250205	202800	161107235	2985	2985	2985	2985	0
64	20250205	202700	161107235	2985	2985	2985	2985	0
65	20250205	202600	161107235	2985	2985	2985	2985	0
66	20250205	202500	161107235	2985	2985	2985	2985	0
67	20250205	202400	161107235	2985	2985	2985	2985	0
68	20250205	202300	161107235	2985	2985	2985	2985	0
69	20250205	202200	161107235	2985	2985	2985	2985	0
70	20250205	202100	161107235	2985	2985	2985	2985	0
71	20250205	202000	161107235	2985	2985	2985	2985	0
72	20250205	201900	161107235	2985	2985	2985	2985	0
73	20250205	201800	161107235	2985	2985	2985	2985	0
74	20250205	201700	161107235	2985	2985	2985	2985	0
75	20250205	201600	161107235	2985	2985	2985	2985	0
76	20250205	201500	161107235	2985	2985	2985	2985	0
77	20250205	201400	161107235	2985	2985	2985	2985	0
78	20250205	201300	161107235	2985	2985	2985	2985	0
79	20250205	201200	161107235	2985	2985	2985	2985	0
80	20250205	201100	161107235	2985	2985	2985	2985	0
81	20250205	201000	161107235	2985	2985	2985	2985	0
82	20250205	200900	161107235	2985	2985	2985	2985	0
83	20250205	200800	161107235	2985	2985	2985	2985	0
84	20250205	200700	161107235	2985	2985	2985	2985	0
85	20250205	200600	161107235	2985	2985	2985	2985	0
86	20250205	200500	161107235	2985	2985	2985	2985	0
87	20250205	200400	161107235	2985	2985	2985	2985	0
88	20250205	200300	161107235	2985	2985	2985	2985	0
89	20250205	200200	161107235	2985	2985	2985	2985	0
90	20250205	200100	161107235	2985	2985	2985	2985	0
91	20250205	200000	161107235	2985	2985	2985	2985	0
92	20250205	195900	161107235	2985	2985	2985	2985	964
93	20250205	195800	161107235	2985	2985	2985	2985	0
94	20250205	195700	161107235	2985	2985	2985	2985	0
95	20250205	195600	161107235	2985	2985	2985	2985	0
96	20250205	195500	161107235	2985	2985	2985	2985	0
97	20250205	195400	161107235	2985	2985	2985	2985	0
98	20250205	195300	161107235	2985	2985	2985	2985	0
99	20250205	195200	161107235	2985	2985	2985	2985	0
100	20250205	195100	161107235	2985	2985	2985	2985	0
101	20250205	195000	161107235	2985	2985	2985	2985	0
102	20250205	194900	161107235	2985	2985	2985	2985	0
103	20250205	194800	161107235	2985	2985	2985	2985	0
104	20250205	194700	161107235	2985	2985	2985	2985	0
105	20250205	194600	161107235	2985	2985	2985	2985	0
106	20250205	194500	161107235	2985	2985	2985	2985	0
107	20250205	194400	161107235	2985	2985	2985	2985	0
108	20250205	194300	161107235	2985	2985	2985	2985	0
109	20250205	194200	161107235	2985	2985	2985	2985	0
110	20250205	194100	161107235	2985	2985	2985	2985	0
111	20250205	194000	161107235	2985	2985	2985	2985	0
112	20250205	193900	161107235	2985	2985	2985	2985	0
113	20250205	193800	161107235	2985	2985	2985	2985	0
114	20250205	193700	161107235	2985	2985	2985	2985	0
115	20250205	193600	161107235	2985	2985	2985	2985	0
116	20250205	193500	161107235	2985	2985	2985	2985	0
117	20250205	193400	161107235	2985	2985	2985	2985	0
118	20250205	193300	161107235	2985	2985	2985	2985	0
119	20250205	193200	161107235	2985	2985	2985	2985	0
120	20250205	193100	161107235	2985	2985	2985	2985	0
121	20250205	193000	161107235	2985	2985	2985	2985	0
122	20250205	192900	161107235	2985	2985	2985	2985	964
123	20250205	192800	161107235	2985	2985	2985	2985	0
124	20250205	192700	161107235	2985	2985	2985	2985	0
125	20250205	192600	161107235	2985	2985	2985	2985	0
126	20250205	192500	161107235	2985	2985	2985	2985	0
127	20250205	192400	161107235	2985	2985	2985	2985	0
128	20250205	192300	161107235	2985	2985	2985	2985	0
129	20250205	192200	161107235	2985	2985	2985	2985	0
130	20250205	192100	161107235	2985	2985	2985	2985	0
131	20250205	192000	161107235	2985	2985	2985	2985	0
132	20250205	191900	161107235	2985	2985	2985	2985	0
133	20250205	191800	161107235	2985	2985	2985	2985	0
134	20250205	191700	161107235	2985	2985	2985	2985	0
135	20250205	191600	161107235	2985	2985	2985	2985	0
136	20250205	191500	161107235	2985	2985	2985	2985	0
137	20250205	191400	161107235	2985	2985	2985	2985	0
138	20250205	191300	161107235	2985	2985	2985	2985	0
139	20250205	191200	161107235	2985	2985	2985	2985	0
140	20250205	191100	161107235	2985	2985	2985	2985	0
141	20250205	191000	161107235	2985	2985	2985	2985	0
142	20250205	190900	161107235	2985	2985	2985	2985	0
143	20250205	190800	161107235	2985	2985	2985	2985	0
144	20250205	190700	161107235	2985	2985	2985	2985	0
145	20250205	190600	161107235	2985	2985	2985	2985	0
146	20250205	190500	161107235	2985	2985	2985	2985	0
147	20250205	190400	161107235	2985	2985	2985	2985	0
148	20250205	190300	161107235	2985	2985	2985	2985	0
149	20250205	190200	161107235	2985	2985	2985	2985	0
150	20250205	190100	161107235	2985	2985	2985	2985	0
151	20250205	190000	161107235	2985	2985	2985	2985	0
152	20250205	185900	161107235	2985	2985	2985	2985	964
153	20250205	185800	161107235	2985	2985	2985	2985	0
154	20250205	185700	161107235	2985	2985	2985	2985	0
155	20250205	185600	161107235	2985	2985	2985	2985	0
156	20250205	185500	161107235	2985	2985	2985	2985	0
157	20250205	185400	161107235	2985	2985	2985	2985	0
158	20250205	185300	161107235	2985	2985	2985	2985	0
159	20250205	185200	161107235	2985	2985	2985	2985	0
160	20250205	185100	161107235	2985	2985	2985	2985	0
161	20250205	185000	161107235	2985	2985	2985	2985	0
162	20250205	184900	161107235	2985	2985	2985	2985	0
163	20250205	184800	161107235	2985	2985	2985	2985	0
164	20250205	184700	161107235	2985	2985	2985	2985	0
165	20250205	184600	161107235	2985	2985	2985	2985	0
166	20250205	184500	161107235	2985	2985	2985	2985	0
167	20250205	184400	161107235	2985	2985	2985	2985	0
168	20250205	184300	161107235	2985	2985	2985	2985	0
169	20250205	184200	161107235	2985	2985	2985	2985	0
170	20250205	184100	161107235	2985	2985	2985	2985	0
171	20250205	184000	161107235	2985	2985	2985	2985	0
172	20250205	183900	161107235	2985	2985	2985	2985	0
173	20250205	183800	161107235	2985	2985	2985	2985	0
174	20250205	183700	161107235	2985	2985	2985	2985	0
175	20250205	183600	161107235	2985	2985	2985	2985	0
176	20250205	183500	161107235	2985	2985	2985	2985	0
177	20250205	183400	161107235	2985	2985	2985	2985	0
178	20250205	183300	161107235	2985	2985	2985	2985	0
179	20250205	183200	161107235	2985	2985	2985	2985	0
180	20250205	183100	161107235	2985	2985	2985	2985	0
181	20250205	183000	161107235	2985	2985	2985	2985	0
182	20250205	182900	161107235	2985	2985	2985	2985	964
183	20250205	182800	161107235	2985	2985	2985	2985	0
184	20250205	182700	161107235	2985	2985	2985	2985	0
185	20250205	182600	161107235	2985	2985	2985	2985	0
186	20250205	182500	161107235	2985	2985	2985	2985	0
187	20250205	182400	161107235	2985	2985	2985	2985	0
188	20250205	182300	161107235	2985	2985	2985	2985	0
189	20250205	182200	161107235	2985	2985	2985	2985	0
190	20250205	182100	161107235	2985	2985	2985	2985	0
191	20250205	182000	161107235	2985	2985	2985	2985	0
192	20250205	181900	161107235	2985	2985	2985	2985	0
193	20250205	181800	161107235	2985	2985	2985	2985	0
194	20250205	181700	161107235	2985	2985	2985	2985	0
195	20250205	181600	161107235	2985	2985	2985	2985	0
196	20250205	181500	161107235	2985	2985	2985	2985	0
197	20250205	181400	161107235	2985	2985	2985	2985	0
198	20250205	181300	161107235	2985	2985	2985	2985	0
199	20250205	181200	161107235	2985	2985	2985	2985	0
200	20250205	181100	161107235	2985	2985	2985	2985	0
201	20250205	181000	161107235	2985	2985	2985	2985	0
202	20250205	180900	161107235	2985	2985	2985	2985	0
203	20250205	180800	161107235	2985	2985	2985	2985	0
204	20250205	180700	161107235	2985	2985	2985	2985	0
205	20250205	180600	161107235	2985	2985	2985	2985	0
206	20250205	180500	161107235	2985	2985	2985	2985	0
207	20250205	180400	161107235	2985	2985	2985	2985	0
208	20250205	180300	161107235	2985	2985	2985	2985	0
209	20250205	180200	161107235	2985	2985	2985	2985	0
210	20250205	180100	161107235	2985	2985	2985	2985	0
211	20250205	180000	161107235	2985	2985	2985	2985	0
212	20250205	175900	161107235	2985	2985	2985	2985	964
213	20250205	175800	161107235	2985	2985	2985	2985	0
214	20250205	175700	161107235	2985	2985	2985	2985	0
215	20250205	175600	161107235	2985	2985	2985	2985	0
216	20250205	175500	161107235	2985	2985	2985	2985	0
217	20250205	175400	161107235	2985	2985	2985	2985	0
218	20250205	175300	161107235	2985	2985	2985	2985	0
219	20250205	175200	161107235	2985	2985	2985	2985	0
220	20250205	175100	161107235	2985	2985	2985	2985	0
221	20250205	175000	161107235	2985	2985	2985	2985	0
222	20250205	174900	161107235	2985	2985	2985	2985	0
223	20250205	174800	161107235	2985	2985	2985	2985	0
224	20250205	174700	161107235	2985	2985	2985	2985	0
225	20250205	174600	161107235	2985	2985	2985	2985	0
226	20250205	174500	161107235	2985	2985	2985	2985	0
227	20250205	174400	161107235	2985	2985	2985	2985	0
228	20250205	174300	161107235	2985	2985	2985	2985	0
229	20250205	174200	161107235	2985	2985	2985	2985	0
230	20250205	174100	161107235	2985	2985	2985	2985	0
231	20250205	174000	161107235	2985	2985	2985	2985	0
232	20250205	173900	161107235	2985	2985	2985	2985	0
233	20250205	173800	161107235	2985	2985	2985	2985	0
234	20250205	173700	161107235	2985	2985	2985	2985	0
235	20250205	173600	161107235	2985	2985	2985	2985	0
236	20250205	173500	161107235	2985	2985	2985	2985	0
237	20250205	173400	161107235	2985	2985	2985	2985	0
238	20250205	173300	161107235	2985	2985	2985	2985	0
239	20250205	173200	161107235	2985	2985	2985	2985	0
240	20250205	173100	161107235	2985	2985	2985	2985	0
241	20250205	173000	161107235	2985	2985	2985	2985	0
242	20250205	172900	161107235	2985	2985	2985	2985	964
243	20250205	172800	161107235	2985	2985	2985	2985	0
244	20250205	172700	161107235	2985	2985	2985	2985	0
245	20250205	172600	161107235	2985	2985	2985	2985	0
246	20250205	172500	161107235	2985	2985	2985	2985	0
247	20250205	172400	161107235	2985	2985	2985	2985	0
248	20250205	172300	161107235	2985	2985	2985	2985	0
249	20250205	172200	161107235	2985	2985	2985	2985	0
250	20250205	172100	161107235	2985	2985	2985	2985	0
251	20250205	172000	161107235	2985	2985	2985	2985	0
252	20250205	171900	161107235	2985	2985	2985	2985	0
253	20250205	171800	161107235	2985	2985	2985	2985	0
254	20250205	171700	161107235	2985	2985	2985	2985	0
255	20250205	171600	161107235	2985	2985	2985	2985	0
256	20250205	171500	161107235	2985	2985	2985	2985	0
257	20250205	171400	161107235	2985	2985	2985	2985	0
258	20250205	171300	161107235	2985	2985	2985	2985	0
259	20250205	171200	161107235	2985	2985	2985	2985	0
260	20250205	171100	161107235	2985	2985	2985	2985	0
261	20250205	171000	161107235	2985	2985	2985	2985	0
262	20250205	170900	161107235	2985	2985	2985	2985	0
263	20250205	170800	161107235	2985	2985	2985	2985	0
264	20250205	170700	161107235	2985	2985	2985	2985	0
265	20250205	170600	161107235	2985	2985	2985	2985	0
266	20250205	170500	161107235	2985	2985	2985	2985	0
267	20250205	170400	161107235	2985	2985	2985	2985	0
268	20250205	170300	161107235	2985	2985	2985	2985	0
269	20250205	170200	161107235	2985	2985	2985	2985	0
270	20250205	170100	161107235	2985	2985	2985	2985	0
271	20250205	170000	161107235	2985	2985	2985	2985	0
272	20250205	165900	161107235	2985	2985	2985	2985	964
273	20250205	165800	161107235	2985	2985	2985	2985	0
274	20250205	165700	161107235	2985	2985	2985	2985	0
275	20250205	165600	161107235	2985	2985	2985	2985	0
276	20250205	165500	161107235	2985	2985	2985	2985	0
277	20250205	165400	161107235	2985	2985	2985	2985	0
278	20250205	165300	161107235	2985	2985	2985	2985	0
279	20250205	165200	161107235	2985	2985	2985	2985	0
280	20250205	165100	161107235	2985	2985	2985	2985	0
281	20250205	165000	161107235	2985	2985	2985	2985	0
282	20250205	164900	161107235	2985	2985	2985	2985	0
283	20250205	164800	161107235	2985	2985	2985	2985	0
284	20250205	164700	161107235	2985	2985	2985	2985	0
285	20250205	164600	161107235	2985	2985	2985	2985	0
286	20250205	164500	161107235	2985	2985	2985	2985	0
287	20250205	164400	161107235	2985	2985	2985	2985	0
288	20250205	164300	161107235	2985	2985	2985	2985	0
289	20250205	164200	161107235	2985	2985	2985	2985	0
290	20250205	164100	161107235	2985	2985	2985	2985	0
291	20250205	164000	161107235	2985	2985	2985	2985	0
292	20250205	163900	161107235	2985	2985	2985	2985	0
293	20250205	163800	161107235	2985	2985	2985	2985	0
294	20250205	163700	161107235	2985	2985	2985	2985	0
295	20250205	163600	161107235	2985	2985	2985	2985	0
296	20250205	163500	161107235	2985	2985	2985	2985	0
297	20250205	163400	161107235	2985	2985	2985	2985	0
298	20250205	163300	161107235	2985	2985	2985	2985	0
299	20250205	163200	161107235	2985	2985	2985	2985	0
300	20250205	163100	161107235	2985	2985	2985	2985	0
301	20250205	163000	161107235	2985	2985	2985	2985	0
302	20250205	162900	161107235	2985	2985	2985	2985	964
303	20250205	162800	161107235	2985	2985	2985	2985	0
304	20250205	162700	161107235	2985	2985	2985	2985	0
305	20250205	162600	161107235	2985	2985	2985	2985	0
306	20250205	162500	161107235	2985	2985	2985	2985	0
307	20250205	162400	161107235	2985	2985	2985	2985	0
308	20250205	162300	161107235	2985	2985	2985	2985	0
309	20250205	162200	161107235	2985	2985	2985	2985	0
310	20250205	162100	161107235	2985	2985	2985	2985	0
311	20250205	162000	161107235	2985	2985	2985	2985	0
312	20250205	161900	161107235	2985	2985	2985	2985	0
313	20250205	161800	161107235	2985	2985	2985	2985	0
314	20250205	161700	161107235	2985	2985	2985	2985	0
315	20250205	161600	161107235	2985	2985	2985	2985	0
316	20250205	161500	161107235	2985	2985	2985	2985	0
317	20250205	161400	161107235	2985	2985	2985	2985	0
318	20250205	161300	161107235	2985	2985	2985	2985	0
319	20250205	161200	161107235	2985	2985	2985	2985	0
320	20250205	161100	161107235	2985	2985	2985	2985	0
321	20250205	161000	161107235	2985	2985	2985	2985	0
322	20250205	160900	161107235	2985	2985	2985	2985	0
323	20250205	160800	161107235	2985	2985	2985	2985	0
324	20250205	160700	161107235	2985	2985	2985	2985	0
325	20250205	160600	161107235	2985	2985	2985	2985	0
326	20250205	160500	161107235	2985	2985	2985	2985	0
327	20250205	160400	161107235	2985	2985	2985	2985	0
328	20250205	160300	161107235	2985	2985	2985	2985	0
329	20250205	160200	161107235	2985	2985	2985	2985	0
330	20250205	160100	161107235	2985	2985	2985	2985	0
331	20250205	160000	161107235	2985	2985	2985	2985	0
332	20250205	155900	161107235	2985	2985	2985	2985	964
333	20250205	155800	161107235	2985	2985	2985	2985	0
334	20250205	155700	161107235	2985	2985	2985	2985	0
335	20250205	155600	161107235	2985	2985	2985	2985	0
336	20250205	155500	161107235	2985	2985	2985	2985	0
337	20250205	155400	161107235	2985	2985	2985	2985	0
338	20250205	155300	161107235	2985	2985	2985	2985	0
339	20250205	155200	161107235	2985	2985	2985	2985	0
340	20250205	155100	161107235	2985	2985	2985	2985	0
341	20250205	155000	161107235	2985	2985	2985	2985	0
342	20250205	154900	161107235	2985	2985	2985	2985	0
343	20250205	154800	161107235	2985	2985	2985	2985	0
344	20250205	154700	161107235	2985	2985	2985	2985	0
345	20250205	154600	161107235	2985	2985	2985	2985	0
346	20250205	154500	161107235	2985	2985	2985	2985	0
347	20250205	154400	161107235	2985	2985	2985	2985	0
348	20250205	154300	161107235	2985	2985	2985	2985	0
349	20250205	154200	161107235	2985	2985	2985	2985	0
350	20250205	154100	161107235	2985	2985	2985	2985	0
351	20250205	154000	161107235	2985	2985	2985	2985	0
352	20250205	153900	161107235	2985	2985	2985	2985	0
353	20250205	153800	161107235	2985	2985	2985	2985	0
354	20250205	153700	161107235	2985	2985	2985	2985	0
355	20250205	153600	161107235	2985	2985	2985	2985	0
356	20250205	153500	161107235	2985	2985	2985	2985	0
357	20250205	153400	161107235	2985	2985	2985	2985	0
358	20250205	153300	161107235	2985	2985	2985	2985	0
359	20250205	153200	161107235	2985	2985	2985	2985	0
360	20250205	153100	161107235	2985	2985	2985	2985	0
361	20250205	153000	161107235	2985	2985	2985	2985	964
362	20250205	152900	158229695	2985	2985	2985	2985	0
363	20250205	152800	158229695	2985	2985	2985	2985	0
364	20250205	152700	158229695	2985	2985	2985	2985	0
365	20250205	152600	158229695	2985	2985	2985	2985	0
366	20250205	152500	158229695	2985	2985	2985	2985	0
367	20250205	152400	158229695	2985	2985	2985	2985	0
368	20250205	152300	158229695	2985	2985	2985	2985	0
369	20250205	152200	158229695	2985	2985	2985	2985	0
370	20250205	152100	158229695	2985	2985	2985	2985	0
371	20250205	152000	158229695	2985	2985	2985	2985	0
372	20250205	151900	158229695	2985	2985	2985	2985	0
373	20250205	151800	158229695	2985	2985	2985	2985	92
374	20250205	151700	157955075	2990	2990	2990	2990	60
375	20250205	151600	157775675	2990	2990	2990	2990	43
376	20250205	151500	157647105	2990	2990	2990	2990	0
377	20250205	151400	157647105	2990	2990	2990	2990	0
378	20250205	151300	157647105	2990	2990	2990	2990	341
379	20250205	151200	156627515	2995	2995	2995	2995	19
380	20250205	151100	156570610	2995	2995	2995	2995	0
381	20250205	151000	156570610	2995	2995	2995	2995	0
382	20250205	150900	156570610	2995	2995	2995	2995	94
383	20250205	150800	156289080	2995	2995	2995	2995	73
384	20250205	150700	156070445	2995	2995	2995	2995	38
385	20250205	150600	155956635	2995	2995	2995	2995	46
386	20250205	150500	155818865	2995	2995	2995	2995	19
387	20250205	150400	155761960	2995	2995	2995	2995	47
388	20250205	150300	155621195	2995	2995	2995	2995	47
389	20250205	150200	155480430	2995	2995	2995	2995	75
390	20250205	150100	155255805	2995	2995	2995	2995	78
391	20250205	150000	155022195	2995	2995	2995	2995	34
392	20250205	145900	154920365	2995	2995	2995	2995	50
393	20250205	145800	154770615	2990	2995	2995	2990	46
394	20250205	145700	154632850	2995	2995	2995	2995	75
395	20250205	145600	154408225	2995	2995	2995	2995	0
396	20250205	145500	154408225	2995	2995	2995	2995	37
397	20250205	145400	154297410	2990	2985	2990	2985	1072
398	20250205	145300	151097250	2985	2985	2985	2980	343
399	20250205	145200	150074785	2990	2995	2995	2990	147
400	20250205	145100	149635000	2995	2995	2995	2995	42
401	20250205	145000	149509210	2990	2990	2990	2990	0
402	20250205	144900	149509210	2990	2995	2995	2990	93
403	20250205	144800	149230920	2995	2995	2995	2995	52
404	20250205	144700	149075180	2995	2995	2995	2995	19
405	20250205	144600	149018275	2995	2995	2995	2995	40
406	20250205	144500	148898475	2995	2995	2995	2995	57
407	20250205	144400	148727760	2995	2995	2995	2995	36
408	20250205	144300	148619940	2995	2995	2995	2995	56
409	20250205	144200	148452220	2990	2995	2995	2990	219
410	20250205	144100	147797230	2995	2995	2995	2995	51
411	20250205	144000	147644485	2995	2995	2995	2995	42
412	20250205	143900	147518695	2995	2995	2995	2995	70
413	20250205	143800	147309045	2995	2995	2995	2995	0
414	20250205	143700	147309045	2995	2990	2995	2990	46
415	20250205	143600	147171300	2995	2995	2995	2995	67
416	20250205	143500	146970635	2995	2995	2995	2995	46
417	20250205	143400	146832865	2995	2995	2995	2995	51
418	20250205	143300	146680120	2985	2985	2985	2985	313
419	20250205	143200	145745815	2990	2990	2990	2990	192
420	20250205	143100	145171735	2995	2995	2995	2995	41
421	20250205	143000	145048940	2995	2995	2995	2995	59
422	20250205	142900	144872235	2995	2995	2995	2995	0
423	20250205	142800	144872235	2995	2995	2995	2995	174
424	20250205	142700	144351105	3000	2995	3000	2990	2370
425	20250205	142600	137252730	2985	2985	2985	2985	0
426	20250205	142500	137252730	2985	2985	2985	2985	88
427	20250205	142400	136990050	2990	2985	2990	2985	561
428	20250205	142300	135314515	2985	2985	2985	2985	119
429	20250205	142200	134959300	2985	2985	2985	2985	136
430	20250205	142100	134553340	2985	2985	2985	2985	126
431	20250205	142000	134177230	2985	2985	2985	2985	0
432	20250205	141900	134177230	2985	2985	2985	2985	129
433	20250205	141800	133792165	2985	2985	2985	2980	516
434	20250205	141700	132253970	2985	2985	2985	2985	137
435	20250205	141600	131845025	2985	2990	2990	2985	1999
436	20250205	141500	125877625	2990	2990	2990	2990	107
437	20250205	141400	125557695	2990	2990	2990	2990	125
438	20250205	141300	125183945	2990	2990	2990	2990	109
439	20250205	141200	124858035	2990	2990	2990	2990	107
440	20250205	141100	124538105	2990	2990	2990	2990	876
441	20250205	141000	121918865	2995	2995	2995	2995	136
442	20250205	140900	121511545	2995	2995	2995	2995	296
443	20250205	140800	120625025	2995	2995	2995	2995	131
444	20250205	140700	120232680	2995	2995	2995	2995	121
445	20250205	140600	119870285	2995	2995	2995	2995	113
446	20250205	140500	119531850	2995	2995	2995	2995	100
447	20250205	140400	119232350	2995	2995	2995	2995	135
448	20250205	140300	118828025	2995	2995	2995	2995	99
449	20250205	140200	118531520	2995	2995	2995	2995	0
450	20250205	140100	118531520	2995	2995	2995	2995	122
451	20250205	140000	118166130	2995	2995	2995	2995	110
452	20250205	135900	117836680	2995	2995	2995	2995	139
453	20250205	135800	117420375	2995	2995	2995	2995	75
454	20250205	135700	117195750	2995	2995	3000	2995	1498
455	20250205	135600	112708710	2990	2990	2990	2990	2859
456	20250205	135500	104160300	2990	2990	2990	2990	4
457	20250205	135400	104148340	2990	2990	2990	2990	0
458	20250205	135300	104148340	2990	2990	2990	2990	17
459	20250205	135200	104097510	2990	2990	2990	2990	19
460	20250205	135100	104040700	2990	2990	2990	2990	0
461	20250205	135000	104040700	2990	2990	2990	2990	67
462	20250205	134900	103840370	2990	2995	2995	2990	263
463	20250205	134800	103053905	2995	2995	2995	2995	427
464	20250205	134700	101775040	2995	2995	2995	2995	0
465	20250205	134600	101775040	2995	2995	2995	2995	4
466	20250205	134500	101763060	2995	2995	2995	2995	19
467	20250205	134400	101706155	2995	2995	2995	2995	4
468	20250205	134300	101694175	2995	2995	2995	2995	0
469	20250205	134200	101694175	2995	2995	2995	2995	21
470	20250205	134100	101631280	2995	2995	2995	2995	19
471	20250205	134000	101574375	2995	2995	2995	2995	84
472	20250205	133900	101322795	2995	2995	2995	2995	0
473	20250205	133800	101322795	2995	2995	2995	2995	19
474	20250205	133700	101265890	2995	2995	2995	2995	2
475	20250205	133600	101259900	2995	2995	2995	2995	0
476	20250205	133500	101259900	2995	2995	2995	2995	9
477	20250205	133400	101232945	2995	2995	2995	2995	38
478	20250205	133300	101119135	2995	2995	2995	2995	26
479	20250205	133200	101041265	2995	2995	2995	2995	0
480	20250205	133100	101041265	2995	2995	2995	2995	24
481	20250205	133000	100969385	2995	2995	2995	2995	0
482	20250205	132900	100969385	2995	2995	2995	2995	7
483	20250205	132800	100948420	2995	2995	2995	2995	0
484	20250205	132700	100948420	2995	2995	2995	2995	19
485	20250205	132600	100891515	2995	2995	2995	2995	55
486	20250205	132500	100726790	2995	2995	2995	2995	0
487	20250205	132400	100726790	2995	2995	2995	2995	38
488	20250205	132300	100612980	2990	2990	2990	2990	27
489	20250205	132200	100532250	2990	2990	2990	2990	191
490	20250205	132100	99961160	2990	2990	2990	2990	41
491	20250205	132000	99838570	2995	2995	2995	2995	24
492	20250205	131900	99766690	2995	2995	2995	2995	0
493	20250205	131800	99766690	2995	2995	2995	2995	5
494	20250205	131700	99751715	2995	2995	2995	2995	0
495	20250205	131600	99751715	2995	2995	2995	2995	23
496	20250205	131500	99682830	2995	2995	2995	2995	0
497	20250205	131400	99682830	2995	2995	2995	2995	0
498	20250205	131300	99682830	2995	2995	2995	2990	58
499	20250205	131200	99509125	2995	2995	2995	2995	50
500	20250205	131100	99359375	2995	2995	2995	2995	8
501	20250205	131000	99335415	2995	2995	2995	2995	31
502	20250205	130900	99242570	2995	2995	2995	2995	25
503	20250205	130800	99167695	2995	2995	2995	2995	0
504	20250205	130700	99167695	2995	2995	2995	2995	7
505	20250205	130600	99146730	2995	2995	2995	2995	0
506	20250205	130500	99146730	2995	2995	2995	2995	34
507	20250205	130400	99044900	2995	2995	2995	2995	0
508	20250205	130300	99044900	2995	2995	2995	2995	0
509	20250205	130200	99044900	2995	2995	2995	2995	72
510	20250205	130100	98829260	2990	2990	2990	2990	249
511	20250205	130000	98084750	2995	2995	2995	2995	114
512	20250205	125900	97743320	2995	2995	2995	2995	0
513	20250205	125800	97743320	2995	2995	2995	2995	161
514	20250205	125700	97261125	2995	2995	2995	2995	0
515	20250205	125600	97261125	2995	3000	3000	2995	305
516	20250205	125500	96346770	2995	2995	2995	2995	0
517	20250205	125400	96346770	2995	2995	2995	2995	0
518	20250205	125300	96346770	2995	2995	2995	2995	0
519	20250205	125200	96346770	2995	2995	2995	2995	143
520	20250205	125100	95918485	2990	2990	2990	2990	0
521	20250205	125000	95918485	2990	2990	2990	2990	0
522	20250205	124900	95918485	2990	2990	2990	2990	3500
523	20250205	124800	85453485	2990	2990	2990	2990	0
524	20250205	124700	85453485	2990	2990	2990	2990	20
525	20250205	124600	85393685	2990	2990	2990	2990	0
526	20250205	124500	85393685	2990	2990	2990	2990	4
527	20250205	124400	85381725	2990	2990	2990	2990	19
528	20250205	124300	85324915	2990	2990	2990	2990	3
529	20250205	124200	85315945	2990	2990	2990	2990	14
530	20250205	124100	85274085	2990	2990	2990	2990	0
531	20250205	124000	85274085	2990	2990	2990	2990	19
532	20250205	123900	85217275	2990	2990	2990	2990	0
533	20250205	123800	85217275	2990	2990	2990	2990	147
534	20250205	123700	84777745	2995	3000	3000	2995	127
535	20250205	123600	84397375	3000	3000	3000	3000	20
536	20250205	123500	84337375	3000	3000	3000	3000	0
537	20250205	123400	84337375	3000	3000	3000	3000	5
538	20250205	123300	84322375	3000	3000	3000	3000	24
539	20250205	123200	84250375	3000	3000	3000	3000	2
540	20250205	123100	84244375	3000	3000	3000	3000	0
541	20250205	123000	84244375	3000	3000	3000	3000	9
542	20250205	122900	84217375	3000	3000	3000	3000	19
543	20250205	122800	84160375	3000	3000	3000	3000	27
544	20250205	122700	84079375	3000	3000	3000	3000	0
545	20250205	122600	84079375	3000	3000	3000	3000	119
546	20250205	122500	83722375	3000	2995	3000	2995	72
547	20250205	122400	83506655	3000	3000	3000	3000	0
548	20250205	122300	83506655	3000	3000	3000	3000	124
549	20250205	122200	83134655	3000	3000	3000	3000	20
550	20250205	122100	83074655	3000	3000	3000	3000	1
551	20250205	122000	83071655	3000	3000	3000	3000	0
552	20250205	121900	83071655	3000	3000	3000	3000	5
553	20250205	121800	83056655	3000	3000	3000	3000	19
554	20250205	121700	82999655	3000	3000	3000	3000	4
555	20250205	121600	82987655	3000	3000	3000	3000	1
556	20250205	121500	82984655	3000	3000	3000	3000	19
557	20250205	121400	82927655	3000	3000	3000	3000	0
558	20250205	121300	82927655	3000	3000	3000	3000	0
559	20250205	121200	82927655	3000	3000	3000	3000	0
560	20250205	121100	82927655	3000	2995	3000	2995	178
561	20250205	121000	82394470	3000	3000	3000	3000	2
562	20250205	120900	82388470	3000	3000	3000	3000	0
563	20250205	120800	82388470	3000	3000	3000	3000	13
564	20250205	120700	82349470	3000	3000	3000	3000	38
565	20250205	120600	82235470	3000	3000	3000	3000	25
566	20250205	120500	82160470	3000	3000	3000	3000	0
567	20250205	120400	82160470	3000	3000	3000	3000	126
568	20250205	120300	81782470	3000	3000	3000	3000	0
569	20250205	120200	81782470	3000	3000	3000	3000	0
570	20250205	120100	81782470	3000	3000	3000	3000	94
571	20250205	120000	81500470	3000	3000	3000	3000	38
572	20250205	115900	81386470	3000	3000	3000	3000	129
573	20250205	115800	80999470	3000	3000	3000	3000	0
574	20250205	115700	80999470	3000	3000	3000	3000	94
575	20250205	115600	80717470	2995	2995	2995	2995	0
576	20250205	115500	80717470	2995	2995	2995	2995	0
577	20250205	115400	80717470	2995	2995	2995	2995	0
578	20250205	115300	80717470	2995	2995	2995	2995	99
579	20250205	115200	80420965	2995	2995	2995	2995	0
580	20250205	115100	80420965	2995	2995	2995	2995	129
581	20250205	115000	80034610	2990	2990	2990	2990	0
582	20250205	114900	80034610	2990	2990	2990	2990	0
583	20250205	114800	80034610	2990	2990	2990	2990	0
584	20250205	114700	80034610	2990	2990	2990	2990	0
585	20250205	114600	80034610	2990	2990	2990	2990	152
586	20250205	114500	79580130	2990	2990	2990	2990	1
587	20250205	114400	79577140	2990	2990	2990	2990	963
588	20250205	114300	76697770	2990	2990	2990	2990	0
589	20250205	114200	76697770	2990	2990	2990	2990	148
590	20250205	114100	76255250	2990	2990	2990	2990	0
591	20250205	114000	76255250	2990	2990	2990	2990	94
592	20250205	113900	75974190	2990	3000	3000	2990	4652
593	20250205	113800	62063575	3000	3000	3000	3000	0
594	20250205	113700	62063575	3000	3000	3000	3000	1
595	20250205	113600	62060575	3000	3000	3000	3000	0
596	20250205	113500	62060575	3000	3000	3000	3000	23
597	20250205	113400	61991575	3000	3000	3000	3000	0
598	20250205	113300	61991575	3000	3000	3000	3000	4
599	20250205	113200	61979575	3000	3000	3000	3000	0
600	20250205	113100	61979575	3000	3000	3000	3000	20
601	20250205	113000	61919575	3000	3000	3000	3000	0
602	20250205	112900	61919575	3000	3000	3000	3000	4
603	20250205	112800	61907575	3000	3000	3000	3000	19
604	20250205	112700	61850575	3000	3000	3000	3000	1
605	20250205	112600	61847575	3000	3000	3000	3000	0
606	20250205	112500	61847575	3000	3000	3000	3000	0
607	20250205	112400	61847575	3000	3000	3000	3000	24
608	20250205	112300	61775575	3000	3000	3000	3000	0
609	20250205	112200	61775575	3000	3000	3000	3000	4
610	20250205	112100	61763575	3000	3000	3000	3000	0
611	20250205	112000	61763575	3000	3000	3000	3000	23
612	20250205	111900	61694575	3000	3000	3000	3000	0
613	20250205	111800	61694575	3000	3000	3000	3000	19
614	20250205	111700	61637575	3000	3000	3000	3000	19
615	20250205	111600	61580575	3000	3000	3000	3000	78
616	20250205	111500	61346575	3000	3000	3000	3000	0
617	20250205	111400	61346575	3000	3000	3000	3000	0
618	20250205	111300	61346575	3000	3000	3000	3000	125
619	20250205	111200	60971575	3000	3000	3000	3000	0
620	20250205	111100	60971575	3000	3000	3000	3000	101
621	20250205	111000	60668575	3000	3000	3000	3000	19
622	20250205	110900	60611575	3000	3000	3000	3000	102
623	20250205	110800	60305575	3000	3000	3000	3000	0
624	20250205	110700	60305575	3000	2995	3000	2995	119
625	20250205	110600	59948605	3000	3000	3000	3000	19
626	20250205	110500	59891605	3000	3000	3000	3000	90
627	20250205	110400	59621605	3000	3000	3000	3000	0
628	20250205	110300	59621605	3000	3000	3000	3000	115
629	20250205	110200	59276605	2995	2995	2995	2995	0
630	20250205	110100	59276605	2995	2995	2995	2995	0
631	20250205	110000	59276605	2995	2995	2995	2995	142
632	20250205	105900	58851315	2995	2995	2995	2995	2059
633	20250205	105800	52684610	2995	2995	2995	2995	116
634	20250205	105700	52337190	2995	2995	2995	2995	0
635	20250205	105600	52337190	2995	2990	2995	2990	1847
636	20250205	105500	46813500	2990	2990	2990	2990	19
637	20250205	105400	46756690	2990	2990	2990	2990	7
638	20250205	105300	46735760	2990	2990	2990	2990	0
639	20250205	105200	46735760	2990	2990	2990	2990	6
640	20250205	105100	46717820	2990	2990	2990	2990	20
641	20250205	105000	46658020	2990	2990	2990	2990	0
642	20250205	104900	46658020	2990	2985	2990	2985	12
643	20250205	104800	46622145	2990	2990	2990	2990	20
644	20250205	104700	46562345	2990	2990	2990	2990	37
645	20250205	104600	46451715	2990	2990	2990	2990	0
646	20250205	104500	46451715	2990	2990	2990	2990	98
647	20250205	104400	46158695	2990	2990	2990	2990	559
648	20250205	104300	44487285	2990	2995	2995	2990	2718
649	20250205	104200	36360450	2995	2995	2995	2995	0
650	20250205	104100	36360450	2995	2995	2995	2995	32
651	20250205	104000	36264610	2995	2995	2995	2995	0
652	20250205	103900	36264610	2995	2995	2995	2995	46
653	20250205	103800	36126840	2995	2995	2995	2995	0
654	20250205	103700	36126840	2995	2995	2995	2995	19
655	20250205	103600	36069935	2995	2995	2995	2995	129
656	20250205	103500	35683580	2995	2995	2995	2995	0
657	20250205	103400	35683580	2995	2995	2995	2995	73
658	20250205	103300	35464945	2995	2995	2995	2995	19
659	20250205	103200	35408040	2995	2995	2995	2995	131
660	20250205	103100	35015695	2995	2995	2995	2995	10
661	20250205	103000	34985745	2995	2995	2995	2995	90
662	20250205	102900	34716195	2995	2995	2995	2995	0
663	20250205	102800	34716195	2995	2995	2995	2995	111
664	20250205	102700	34383750	2995	2995	2995	2995	0
665	20250205	102600	34383750	2995	2995	2995	2995	19
666	20250205	102500	34326845	2995	2995	2995	2995	91
667	20250205	102400	34054300	2995	2995	2995	2995	0
668	20250205	102300	34054300	2995	2995	2995	2995	685
669	20250205	102200	32002725	2995	2995	2995	2995	2
670	20250205	102100	31996735	2995	2995	2995	2995	100
671	20250205	102000	31697235	2995	2995	2995	2995	48
672	20250205	101900	31553475	2995	2995	2995	2995	138
673	20250205	101800	31140165	2995	2995	2995	2995	0
674	20250205	101700	31140165	2995	2995	2995	2995	83
675	20250205	101600	30891580	2995	2995	2995	2995	0
676	20250205	101500	30891580	2995	2995	2995	2995	134
677	20250205	101400	30490250	2990	2990	2990	2990	0
678	20250205	101300	30490250	2990	2990	2990	2990	323
679	20250205	101200	29524480	2990	2990	2990	2990	87
680	20250205	101100	29264350	2985	2985	2985	2985	19
681	20250205	101000	29207635	2990	2990	2990	2990	205
682	20250205	100900	28594685	2990	2990	2990	2990	0
683	20250205	100800	28594685	2990	2990	2990	2990	1962
684	20250205	100700	22728305	2990	2990	2990	2990	0
685	20250205	100600	22728305	2990	2990	2990	2990	0
686	20250205	100500	22728305	2990	2990	2990	2990	513
687	20250205	100400	21194435	2990	2990	2990	2990	1098
688	20250205	100300	17911415	2990	2990	2990	2990	1000
689	20250205	100200	14921415	2995	2995	2995	2995	0
690	20250205	100100	14921415	2995	2990	2995	2990	1714
691	20250205	100000	9796050	2995	2995	2995	2995	4
692	20250205	095900	9784070	2995	2995	2995	2995	6
693	20250205	095800	9766100	2995	2995	2995	2995	0
694	20250205	095700	9766100	2995	2995	2995	2995	31
695	20250205	095600	9673255	2995	2995	2995	2995	0
696	20250205	095500	9673255	2995	2995	2995	2995	59
697	20250205	095400	9496550	2995	2995	2995	2995	40
698	20250205	095300	9376750	2995	2995	2995	2995	8
699	20250205	095200	9352790	2995	2995	2995	2995	0
700	20250205	095100	9352790	2995	2995	2995	2995	37
701	20250205	095000	9241975	2995	2995	2995	2995	20
702	20250205	094900	9182075	2995	2995	2995	2995	131
703	20250205	094800	8789730	2995	2995	2995	2995	4
704	20250205	094700	8777750	2995	2995	2995	2995	0
705	20250205	094600	8777750	2995	2995	2995	2995	20
706	20250205	094500	8717850	2995	2995	2995	2995	0
707	20250205	094400	8717850	2995	2995	2995	2995	6
708	20250205	094300	8699880	2995	2995	2995	2995	29
709	20250205	094200	8613025	2995	2995	2995	2995	1
710	20250205	094100	8610030	2995	2995	2995	2995	0
711	20250205	094000	8610030	2995	2995	2995	2995	5
712	20250205	093900	8595055	2995	2995	2995	2995	19
713	20250205	093800	8538150	2995	2995	2995	2995	0
714	20250205	093700	8538150	2995	2995	2995	2995	8
715	20250205	093600	8514190	2995	2995	2995	2995	19
716	20250205	093500	8457285	2995	2990	2995	2990	20
717	20250205	093400	8397390	2995	2995	2995	2995	5
718	20250205	093300	8382415	2995	2995	2995	2995	547
719	20250205	093200	6744150	2995	2995	2995	2995	19
720	20250205	093100	6687245	2995	2995	2995	2995	0
721	20250205	093000	6687245	2995	2995	2995	2995	0
722	20250205	092900	6687245	2995	2995	2995	2995	0
723	20250205	092800	6687245	2995	2995	2995	2995	24
724	20250205	092700	6615365	2995	2995	2995	2995	0
725	20250205	092600	6615365	2995	2995	2995	2995	0
726	20250205	092500	6615365	2995	2995	2995	2995	173
727	20250205	092400	6097230	2995	2995	2995	2995	0
728	20250205	092300	6097230	2995	2995	2995	2995	0
729	20250205	092200	6097230	2995	2995	2995	2995	0
730	20250205	092100	6097230	2995	2995	2995	2995	20
731	20250205	092000	6037330	2995	2995	2995	2995	0
732	20250205	091900	6037330	2995	2995	2995	2995	0
733	20250205	091800	6037330	2995	2995	2995	2995	19
734	20250205	091700	5980425	2995	2995	2995	2995	0
735	20250205	091600	5980425	2995	2995	2995	2995	0
736	20250205	091500	5980425	2995	2995	2995	2995	0
737	20250205	091400	5980425	2995	2995	2995	2995	10
738	20250205	091300	5950475	2990	2990	2990	2990	0
739	20250205	091200	5950475	2990	2990	2990	2990	1003
740	20250205	091100	2951505	2990	2990	2990	2990	2
741	20250205	091000	2945525	2990	2990	2990	2990	2
742	20250205	090900	2939545	2990	2990	2990	2990	0
743	20250205	090800	2939545	2990	2990	2990	2990	0
744	20250205	090700	2939545	2990	2990	2990	2990	943
745	20250205	090600	119975	2990	2990	2990	2990	1
746	20250205	090500	116985	3000	3000	3000	3000	0
747	20250205	090400	116985	3000	3000	3000	3000	0
748	20250205	090300	116985	3000	2995	3000	2995	38
749	20250205	090200	2995	2995	2995	2995	2995	0
750	20250205	090100	2995	2995	2995	2995	2995	0
751	20250205	090000	2995	2995	2995	2995	2995	1