KissMeData/314140/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	211400	54292340	5280	5280	5280	5280	145
3	20250205	211300	54292340	5280	5280	5280	5280	0
4	20250205	211200	54292340	5280	5280	5280	5280	0
5	20250205	211100	54292340	5280	5280	5280	5280	0
6	20250205	211000	54292340	5280	5280	5280	5280	0
7	20250205	210900	54292340	5280	5280	5280	5280	0
8	20250205	210800	54292340	5280	5280	5280	5280	0
9	20250205	210700	54292340	5280	5280	5280	5280	0
10	20250205	210600	54292340	5280	5280	5280	5280	0
11	20250205	210500	54292340	5280	5280	5280	5280	0
12	20250205	210400	54292340	5280	5280	5280	5280	0
13	20250205	210300	54292340	5280	5280	5280	5280	0
14	20250205	210200	54292340	5280	5280	5280	5280	0
15	20250205	210100	54292340	5280	5280	5280	5280	0
16	20250205	210000	54292340	5280	5280	5280	5280	0
17	20250205	205900	54292340	5280	5280	5280	5280	0
18	20250205	205800	54292340	5280	5280	5280	5280	0
19	20250205	205700	54292340	5280	5280	5280	5280	0
20	20250205	205600	54292340	5280	5280	5280	5280	0
21	20250205	205500	54292340	5280	5280	5280	5280	0
22	20250205	205400	54292340	5280	5280	5280	5280	0
23	20250205	205300	54292340	5280	5280	5280	5280	0
24	20250205	205200	54292340	5280	5280	5280	5280	0
25	20250205	205100	54292340	5280	5280	5280	5280	0
26	20250205	205000	54292340	5280	5280	5280	5280	0
27	20250205	204900	54292340	5280	5280	5280	5280	0
28	20250205	204800	54292340	5280	5280	5280	5280	0
29	20250205	204700	54292340	5280	5280	5280	5280	0
30	20250205	204600	54292340	5280	5280	5280	5280	0
31	20250205	204500	54292340	5280	5280	5280	5280	0
32	20250205	204400	54292340	5280	5280	5280	5280	145
33	20250205	204300	54292340	5280	5280	5280	5280	0
34	20250205	204200	54292340	5280	5280	5280	5280	0
35	20250205	204100	54292340	5280	5280	5280	5280	0
36	20250205	204000	54292340	5280	5280	5280	5280	0
37	20250205	203900	54292340	5280	5280	5280	5280	0
38	20250205	203800	54292340	5280	5280	5280	5280	0
39	20250205	203700	54292340	5280	5280	5280	5280	0
40	20250205	203600	54292340	5280	5280	5280	5280	0
41	20250205	203500	54292340	5280	5280	5280	5280	0
42	20250205	203400	54292340	5280	5280	5280	5280	0
43	20250205	203300	54292340	5280	5280	5280	5280	0
44	20250205	203200	54292340	5280	5280	5280	5280	0
45	20250205	203100	54292340	5280	5280	5280	5280	0
46	20250205	203000	54292340	5280	5280	5280	5280	0
47	20250205	202900	54292340	5280	5280	5280	5280	0
48	20250205	202800	54292340	5280	5280	5280	5280	0
49	20250205	202700	54292340	5280	5280	5280	5280	0
50	20250205	202600	54292340	5280	5280	5280	5280	0
51	20250205	202500	54292340	5280	5280	5280	5280	0
52	20250205	202400	54292340	5280	5280	5280	5280	0
53	20250205	202300	54292340	5280	5280	5280	5280	0
54	20250205	202200	54292340	5280	5280	5280	5280	0
55	20250205	202100	54292340	5280	5280	5280	5280	0
56	20250205	202000	54292340	5280	5280	5280	5280	0
57	20250205	201900	54292340	5280	5280	5280	5280	0
58	20250205	201800	54292340	5280	5280	5280	5280	0
59	20250205	201700	54292340	5280	5280	5280	5280	0
60	20250205	201600	54292340	5280	5280	5280	5280	0
61	20250205	201500	54292340	5280	5280	5280	5280	0
62	20250205	201400	54292340	5280	5280	5280	5280	145
63	20250205	201300	54292340	5280	5280	5280	5280	0
64	20250205	201200	54292340	5280	5280	5280	5280	0
65	20250205	201100	54292340	5280	5280	5280	5280	0
66	20250205	201000	54292340	5280	5280	5280	5280	0
67	20250205	200900	54292340	5280	5280	5280	5280	0
68	20250205	200800	54292340	5280	5280	5280	5280	0
69	20250205	200700	54292340	5280	5280	5280	5280	0
70	20250205	200600	54292340	5280	5280	5280	5280	0
71	20250205	200500	54292340	5280	5280	5280	5280	0
72	20250205	200400	54292340	5280	5280	5280	5280	0
73	20250205	200300	54292340	5280	5280	5280	5280	0
74	20250205	200200	54292340	5280	5280	5280	5280	0
75	20250205	200100	54292340	5280	5280	5280	5280	0
76	20250205	200000	54292340	5280	5280	5280	5280	0
77	20250205	195900	54292340	5280	5280	5280	5280	0
78	20250205	195800	54292340	5280	5280	5280	5280	0
79	20250205	195700	54292340	5280	5280	5280	5280	0
80	20250205	195600	54292340	5280	5280	5280	5280	0
81	20250205	195500	54292340	5280	5280	5280	5280	0
82	20250205	195400	54292340	5280	5280	5280	5280	0
83	20250205	195300	54292340	5280	5280	5280	5280	0
84	20250205	195200	54292340	5280	5280	5280	5280	0
85	20250205	195100	54292340	5280	5280	5280	5280	0
86	20250205	195000	54292340	5280	5280	5280	5280	0
87	20250205	194900	54292340	5280	5280	5280	5280	0
88	20250205	194800	54292340	5280	5280	5280	5280	0
89	20250205	194700	54292340	5280	5280	5280	5280	0
90	20250205	194600	54292340	5280	5280	5280	5280	0
91	20250205	194500	54292340	5280	5280	5280	5280	0
92	20250205	194400	54292340	5280	5280	5280	5280	145
93	20250205	194300	54292340	5280	5280	5280	5280	0
94	20250205	194200	54292340	5280	5280	5280	5280	0
95	20250205	194100	54292340	5280	5280	5280	5280	0
96	20250205	194000	54292340	5280	5280	5280	5280	0
97	20250205	193900	54292340	5280	5280	5280	5280	0
98	20250205	193800	54292340	5280	5280	5280	5280	0
99	20250205	193700	54292340	5280	5280	5280	5280	0
100	20250205	193600	54292340	5280	5280	5280	5280	0
101	20250205	193500	54292340	5280	5280	5280	5280	0
102	20250205	193400	54292340	5280	5280	5280	5280	0
103	20250205	193300	54292340	5280	5280	5280	5280	0
104	20250205	193200	54292340	5280	5280	5280	5280	0
105	20250205	193100	54292340	5280	5280	5280	5280	0
106	20250205	193000	54292340	5280	5280	5280	5280	0
107	20250205	192900	54292340	5280	5280	5280	5280	0
108	20250205	192800	54292340	5280	5280	5280	5280	0
109	20250205	192700	54292340	5280	5280	5280	5280	0
110	20250205	192600	54292340	5280	5280	5280	5280	0
111	20250205	192500	54292340	5280	5280	5280	5280	0
112	20250205	192400	54292340	5280	5280	5280	5280	0
113	20250205	192300	54292340	5280	5280	5280	5280	0
114	20250205	192200	54292340	5280	5280	5280	5280	0
115	20250205	192100	54292340	5280	5280	5280	5280	0
116	20250205	192000	54292340	5280	5280	5280	5280	0
117	20250205	191900	54292340	5280	5280	5280	5280	0
118	20250205	191800	54292340	5280	5280	5280	5280	0
119	20250205	191700	54292340	5280	5280	5280	5280	0
120	20250205	191600	54292340	5280	5280	5280	5280	0
121	20250205	191500	54292340	5280	5280	5280	5280	0
122	20250205	191400	54292340	5280	5280	5280	5280	145
123	20250205	191300	54292340	5280	5280	5280	5280	0
124	20250205	191200	54292340	5280	5280	5280	5280	0
125	20250205	191100	54292340	5280	5280	5280	5280	0
126	20250205	191000	54292340	5280	5280	5280	5280	0
127	20250205	190900	54292340	5280	5280	5280	5280	0
128	20250205	190800	54292340	5280	5280	5280	5280	0
129	20250205	190700	54292340	5280	5280	5280	5280	0
130	20250205	190600	54292340	5280	5280	5280	5280	0
131	20250205	190500	54292340	5280	5280	5280	5280	0
132	20250205	190400	54292340	5280	5280	5280	5280	0
133	20250205	190300	54292340	5280	5280	5280	5280	0
134	20250205	190200	54292340	5280	5280	5280	5280	0
135	20250205	190100	54292340	5280	5280	5280	5280	0
136	20250205	190000	54292340	5280	5280	5280	5280	0
137	20250205	185900	54292340	5280	5280	5280	5280	0
138	20250205	185800	54292340	5280	5280	5280	5280	0
139	20250205	185700	54292340	5280	5280	5280	5280	0
140	20250205	185600	54292340	5280	5280	5280	5280	0
141	20250205	185500	54292340	5280	5280	5280	5280	0
142	20250205	185400	54292340	5280	5280	5280	5280	0
143	20250205	185300	54292340	5280	5280	5280	5280	0
144	20250205	185200	54292340	5280	5280	5280	5280	0
145	20250205	185100	54292340	5280	5280	5280	5280	0
146	20250205	185000	54292340	5280	5280	5280	5280	0
147	20250205	184900	54292340	5280	5280	5280	5280	0
148	20250205	184800	54292340	5280	5280	5280	5280	0
149	20250205	184700	54292340	5280	5280	5280	5280	0
150	20250205	184600	54292340	5280	5280	5280	5280	0
151	20250205	184500	54292340	5280	5280	5280	5280	0
152	20250205	184400	54292340	5280	5280	5280	5280	145
153	20250205	184300	54292340	5280	5280	5280	5280	0
154	20250205	184200	54292340	5280	5280	5280	5280	0
155	20250205	184100	54292340	5280	5280	5280	5280	0
156	20250205	184000	54292340	5280	5280	5280	5280	0
157	20250205	183900	54292340	5280	5280	5280	5280	0
158	20250205	183800	54292340	5280	5280	5280	5280	0
159	20250205	183700	54292340	5280	5280	5280	5280	0
160	20250205	183600	54292340	5280	5280	5280	5280	0
161	20250205	183500	54292340	5280	5280	5280	5280	0
162	20250205	183400	54292340	5280	5280	5280	5280	0
163	20250205	183300	54292340	5280	5280	5280	5280	0
164	20250205	183200	54292340	5280	5280	5280	5280	0
165	20250205	183100	54292340	5280	5280	5280	5280	0
166	20250205	183000	54292340	5280	5280	5280	5280	0
167	20250205	182900	54292340	5280	5280	5280	5280	0
168	20250205	182800	54292340	5280	5280	5280	5280	0
169	20250205	182700	54292340	5280	5280	5280	5280	0
170	20250205	182600	54292340	5280	5280	5280	5280	0
171	20250205	182500	54292340	5280	5280	5280	5280	0
172	20250205	182400	54292340	5280	5280	5280	5280	0
173	20250205	182300	54292340	5280	5280	5280	5280	0
174	20250205	182200	54292340	5280	5280	5280	5280	0
175	20250205	182100	54292340	5280	5280	5280	5280	0
176	20250205	182000	54292340	5280	5280	5280	5280	0
177	20250205	181900	54292340	5280	5280	5280	5280	0
178	20250205	181800	54292340	5280	5280	5280	5280	0
179	20250205	181700	54292340	5280	5280	5280	5280	0
180	20250205	181600	54292340	5280	5280	5280	5280	0
181	20250205	181500	54292340	5280	5280	5280	5280	0
182	20250205	181400	54292340	5280	5280	5280	5280	145
183	20250205	181300	54292340	5280	5280	5280	5280	0
184	20250205	181200	54292340	5280	5280	5280	5280	0
185	20250205	181100	54292340	5280	5280	5280	5280	0
186	20250205	181000	54292340	5280	5280	5280	5280	0
187	20250205	180900	54292340	5280	5280	5280	5280	0
188	20250205	180800	54292340	5280	5280	5280	5280	0
189	20250205	180700	54292340	5280	5280	5280	5280	0
190	20250205	180600	54292340	5280	5280	5280	5280	0
191	20250205	180500	54292340	5280	5280	5280	5280	0
192	20250205	180400	54292340	5280	5280	5280	5280	0
193	20250205	180300	54292340	5280	5280	5280	5280	0
194	20250205	180200	54292340	5280	5280	5280	5280	0
195	20250205	180100	54292340	5280	5280	5280	5280	0
196	20250205	180000	54292340	5280	5280	5280	5280	0
197	20250205	175900	54292340	5280	5280	5280	5280	0
198	20250205	175800	54292340	5280	5280	5280	5280	0
199	20250205	175700	54292340	5280	5280	5280	5280	0
200	20250205	175600	54292340	5280	5280	5280	5280	0
201	20250205	175500	54292340	5280	5280	5280	5280	0
202	20250205	175400	54292340	5280	5280	5280	5280	0
203	20250205	175300	54292340	5280	5280	5280	5280	0
204	20250205	175200	54292340	5280	5280	5280	5280	0
205	20250205	175100	54292340	5280	5280	5280	5280	0
206	20250205	175000	54292340	5280	5280	5280	5280	0
207	20250205	174900	54292340	5280	5280	5280	5280	0
208	20250205	174800	54292340	5280	5280	5280	5280	0
209	20250205	174700	54292340	5280	5280	5280	5280	0
210	20250205	174600	54292340	5280	5280	5280	5280	0
211	20250205	174500	54292340	5280	5280	5280	5280	0
212	20250205	174400	54292340	5280	5280	5280	5280	145
213	20250205	174300	54292340	5280	5280	5280	5280	0
214	20250205	174200	54292340	5280	5280	5280	5280	0
215	20250205	174100	54292340	5280	5280	5280	5280	0
216	20250205	174000	54292340	5280	5280	5280	5280	0
217	20250205	173900	54292340	5280	5280	5280	5280	0
218	20250205	173800	54292340	5280	5280	5280	5280	0
219	20250205	173700	54292340	5280	5280	5280	5280	0
220	20250205	173600	54292340	5280	5280	5280	5280	0
221	20250205	173500	54292340	5280	5280	5280	5280	0
222	20250205	173400	54292340	5280	5280	5280	5280	0
223	20250205	173300	54292340	5280	5280	5280	5280	0
224	20250205	173200	54292340	5280	5280	5280	5280	0
225	20250205	173100	54292340	5280	5280	5280	5280	0
226	20250205	173000	54292340	5280	5280	5280	5280	0
227	20250205	172900	54292340	5280	5280	5280	5280	0
228	20250205	172800	54292340	5280	5280	5280	5280	0
229	20250205	172700	54292340	5280	5280	5280	5280	0
230	20250205	172600	54292340	5280	5280	5280	5280	0
231	20250205	172500	54292340	5280	5280	5280	5280	0
232	20250205	172400	54292340	5280	5280	5280	5280	0
233	20250205	172300	54292340	5280	5280	5280	5280	0
234	20250205	172200	54292340	5280	5280	5280	5280	0
235	20250205	172100	54292340	5280	5280	5280	5280	0
236	20250205	172000	54292340	5280	5280	5280	5280	0
237	20250205	171900	54292340	5280	5280	5280	5280	0
238	20250205	171800	54292340	5280	5280	5280	5280	0
239	20250205	171700	54292340	5280	5280	5280	5280	0
240	20250205	171600	54292340	5280	5280	5280	5280	0
241	20250205	171500	54292340	5280	5280	5280	5280	0
242	20250205	171400	54292340	5280	5280	5280	5280	145
243	20250205	171300	54292340	5280	5280	5280	5280	0
244	20250205	171200	54292340	5280	5280	5280	5280	0
245	20250205	171100	54292340	5280	5280	5280	5280	0
246	20250205	171000	54292340	5280	5280	5280	5280	0
247	20250205	170900	54292340	5280	5280	5280	5280	0
248	20250205	170800	54292340	5280	5280	5280	5280	0
249	20250205	170700	54292340	5280	5280	5280	5280	0
250	20250205	170600	54292340	5280	5280	5280	5280	0
251	20250205	170500	54292340	5280	5280	5280	5280	0
252	20250205	170400	54292340	5280	5280	5280	5280	0
253	20250205	170300	54292340	5280	5280	5280	5280	0
254	20250205	170200	54292340	5280	5280	5280	5280	0
255	20250205	170100	54292340	5280	5280	5280	5280	0
256	20250205	170000	54292340	5280	5280	5280	5280	0
257	20250205	165900	54292340	5280	5280	5280	5280	0
258	20250205	165800	54292340	5280	5280	5280	5280	0
259	20250205	165700	54292340	5280	5280	5280	5280	0
260	20250205	165600	54292340	5280	5280	5280	5280	0
261	20250205	165500	54292340	5280	5280	5280	5280	0
262	20250205	165400	54292340	5280	5280	5280	5280	0
263	20250205	165300	54292340	5280	5280	5280	5280	0
264	20250205	165200	54292340	5280	5280	5280	5280	0
265	20250205	165100	54292340	5280	5280	5280	5280	0
266	20250205	165000	54292340	5280	5280	5280	5280	0
267	20250205	164900	54292340	5280	5280	5280	5280	0
268	20250205	164800	54292340	5280	5280	5280	5280	0
269	20250205	164700	54292340	5280	5280	5280	5280	0
270	20250205	164600	54292340	5280	5280	5280	5280	0
271	20250205	164500	54292340	5280	5280	5280	5280	0
272	20250205	164400	54292340	5280	5280	5280	5280	145
273	20250205	164300	54292340	5280	5280	5280	5280	0
274	20250205	164200	54292340	5280	5280	5280	5280	0
275	20250205	164100	54292340	5280	5280	5280	5280	0
276	20250205	164000	54292340	5280	5280	5280	5280	0
277	20250205	163900	54292340	5280	5280	5280	5280	0
278	20250205	163800	54292340	5280	5280	5280	5280	0
279	20250205	163700	54292340	5280	5280	5280	5280	0
280	20250205	163600	54292340	5280	5280	5280	5280	0
281	20250205	163500	54292340	5280	5280	5280	5280	0
282	20250205	163400	54292340	5280	5280	5280	5280	0
283	20250205	163300	54292340	5280	5280	5280	5280	0
284	20250205	163200	54292340	5280	5280	5280	5280	0
285	20250205	163100	54292340	5280	5280	5280	5280	0
286	20250205	163000	54292340	5280	5280	5280	5280	0
287	20250205	162900	54292340	5280	5280	5280	5280	0
288	20250205	162800	54292340	5280	5280	5280	5280	0
289	20250205	162700	54292340	5280	5280	5280	5280	0
290	20250205	162600	54292340	5280	5280	5280	5280	0
291	20250205	162500	54292340	5280	5280	5280	5280	0
292	20250205	162400	54292340	5280	5280	5280	5280	0
293	20250205	162300	54292340	5280	5280	5280	5280	0
294	20250205	162200	54292340	5280	5280	5280	5280	0
295	20250205	162100	54292340	5280	5280	5280	5280	0
296	20250205	162000	54292340	5280	5280	5280	5280	0
297	20250205	161900	54292340	5280	5280	5280	5280	0
298	20250205	161800	54292340	5280	5280	5280	5280	0
299	20250205	161700	54292340	5280	5280	5280	5280	0
300	20250205	161600	54292340	5280	5280	5280	5280	0
301	20250205	161500	54292340	5280	5280	5280	5280	0
302	20250205	161400	54292340	5280	5280	5280	5280	145
303	20250205	161300	54292340	5280	5280	5280	5280	0
304	20250205	161200	54292340	5280	5280	5280	5280	0
305	20250205	161100	54292340	5280	5280	5280	5280	0
306	20250205	161000	54292340	5280	5280	5280	5280	0
307	20250205	160900	54292340	5280	5280	5280	5280	0
308	20250205	160800	54292340	5280	5280	5280	5280	0
309	20250205	160700	54292340	5280	5280	5280	5280	0
310	20250205	160600	54292340	5280	5280	5280	5280	0
311	20250205	160500	54292340	5280	5280	5280	5280	0
312	20250205	160400	54292340	5280	5280	5280	5280	0
313	20250205	160300	54292340	5280	5280	5280	5280	0
314	20250205	160200	54292340	5280	5280	5280	5280	0
315	20250205	160100	54292340	5280	5280	5280	5280	0
316	20250205	160000	54292340	5280	5280	5280	5280	0
317	20250205	155900	54292340	5280	5280	5280	5280	0
318	20250205	155800	54292340	5280	5280	5280	5280	0
319	20250205	155700	54292340	5280	5280	5280	5280	0
320	20250205	155600	54292340	5280	5280	5280	5280	0
321	20250205	155500	54292340	5280	5280	5280	5280	0
322	20250205	155400	54292340	5280	5280	5280	5280	0
323	20250205	155300	54292340	5280	5280	5280	5280	0
324	20250205	155200	54292340	5280	5280	5280	5280	0
325	20250205	155100	54292340	5280	5280	5280	5280	0
326	20250205	155000	54292340	5280	5280	5280	5280	0
327	20250205	154900	54292340	5280	5280	5280	5280	0
328	20250205	154800	54292340	5280	5280	5280	5280	0
329	20250205	154700	54292340	5280	5280	5280	5280	0
330	20250205	154600	54292340	5280	5280	5280	5280	0
331	20250205	154500	54292340	5280	5280	5280	5280	0
332	20250205	154400	54292340	5280	5280	5280	5280	145
333	20250205	154300	54292340	5280	5280	5280	5280	0
334	20250205	154200	54292340	5280	5280	5280	5280	0
335	20250205	154100	54292340	5280	5280	5280	5280	0
336	20250205	154000	54292340	5280	5280	5280	5280	0
337	20250205	153900	54292340	5280	5280	5280	5280	0
338	20250205	153800	54292340	5280	5280	5280	5280	0
339	20250205	153700	54292340	5280	5280	5280	5280	0
340	20250205	153600	54292340	5280	5280	5280	5280	0
341	20250205	153500	54292340	5280	5280	5280	5280	0
342	20250205	153400	54292340	5280	5280	5280	5280	0
343	20250205	153300	54292340	5280	5280	5280	5280	0
344	20250205	153200	54292340	5280	5280	5280	5280	0
345	20250205	153100	54292340	5280	5280	5280	5280	0
346	20250205	153000	54292340	5280	5280	5280	5280	145
347	20250205	152900	53526740	5290	5290	5290	5290	0
348	20250205	152800	53526740	5290	5290	5290	5290	0
349	20250205	152700	53526740	5290	5290	5290	5290	0
350	20250205	152600	53526740	5290	5290	5290	5290	0
351	20250205	152500	53526740	5290	5290	5290	5290	0
352	20250205	152400	53526740	5290	5290	5290	5290	0
353	20250205	152300	53526740	5290	5290	5290	5290	0
354	20250205	152200	53526740	5290	5290	5290	5290	0
355	20250205	152100	53526740	5290	5290	5290	5290	0
356	20250205	152000	53526740	5290	5290	5290	5290	0
357	20250205	151900	53526740	5290	5280	5290	5280	347
358	20250205	151800	51694570	5280	5280	5280	5280	0
359	20250205	151700	51694570	5280	5280	5280	5280	1
360	20250205	151600	51689290	5270	5270	5270	5270	0
361	20250205	151500	51689290	5270	5270	5270	5270	104
362	20250205	151400	51141210	5290	5290	5290	5290	0
363	20250205	151300	51141210	5290	5290	5290	5290	0
364	20250205	151200	51141210	5290	5290	5290	5290	0
365	20250205	151100	51141210	5290	5290	5290	5290	0
366	20250205	151000	51141210	5290	5290	5290	5290	0
367	20250205	150900	51141210	5290	5290	5290	5290	0
368	20250205	150800	51141210	5290	5290	5290	5290	0
369	20250205	150700	51141210	5290	5290	5290	5290	0
370	20250205	150600	51141210	5290	5290	5290	5290	0
371	20250205	150500	51141210	5290	5290	5290	5290	0
372	20250205	150400	51141210	5290	5290	5290	5290	0
373	20250205	150300	51141210	5290	5290	5290	5290	0
374	20250205	150200	51141210	5290	5290	5290	5290	0
375	20250205	150100	51141210	5290	5290	5290	5290	0
376	20250205	150000	51141210	5290	5290	5290	5290	0
377	20250205	145900	51141210	5290	5290	5290	5290	0
378	20250205	145800	51141210	5290	5290	5290	5290	0
379	20250205	145700	51141210	5290	5290	5290	5290	0
380	20250205	145600	51141210	5290	5290	5290	5290	0
381	20250205	145500	51141210	5290	5290	5290	5290	0
382	20250205	145400	51141210	5290	5290	5290	5290	0
383	20250205	145300	51141210	5290	5280	5290	5280	21
384	20250205	145200	51030320	5290	5290	5290	5290	0
385	20250205	145100	51030320	5290	5290	5290	5290	0
386	20250205	145000	51030320	5290	5290	5290	5290	0
387	20250205	144900	51030320	5290	5290	5290	5290	0
388	20250205	144800	51030320	5290	5290	5290	5290	0
389	20250205	144700	51030320	5290	5290	5290	5290	0
390	20250205	144600	51030320	5290	5290	5290	5290	0
391	20250205	144500	51030320	5290	5290	5290	5290	0
392	20250205	144400	51030320	5290	5290	5290	5290	0
393	20250205	144300	51030320	5290	5290	5290	5290	0
394	20250205	144200	51030320	5290	5290	5290	5290	1
395	20250205	144100	51025030	5280	5280	5280	5280	0
396	20250205	144000	51025030	5280	5270	5280	5270	36
397	20250205	143900	50835070	5300	5300	5300	5300	0
398	20250205	143800	50835070	5300	5300	5300	5300	0
399	20250205	143700	50835070	5300	5300	5300	5300	0
400	20250205	143600	50835070	5300	5300	5300	5300	0
401	20250205	143500	50835070	5300	5300	5300	5300	0
402	20250205	143400	50835070	5300	5300	5300	5300	0
403	20250205	143300	50835070	5300	5300	5300	5300	0
404	20250205	143200	50835070	5300	5300	5300	5300	0
405	20250205	143100	50835070	5300	5300	5300	5300	0
406	20250205	143000	50835070	5300	5300	5300	5300	0
407	20250205	142900	50835070	5300	5300	5300	5300	0
408	20250205	142800	50835070	5300	5300	5300	5300	0
409	20250205	142700	50835070	5300	5300	5300	5300	0
410	20250205	142600	50835070	5300	5300	5300	5300	0
411	20250205	142500	50835070	5300	5300	5300	5300	0
412	20250205	142400	50835070	5300	5300	5300	5300	0
413	20250205	142300	50835070	5300	5300	5300	5300	0
414	20250205	142200	50835070	5300	5300	5300	5300	0
415	20250205	142100	50835070	5300	5300	5300	5300	0
416	20250205	142000	50835070	5300	5300	5300	5300	0
417	20250205	141900	50835070	5300	5300	5300	5300	0
418	20250205	141800	50835070	5300	5300	5300	5300	0
419	20250205	141700	50835070	5300	5210	5300	5210	345
420	20250205	141600	49016380	5200	5200	5200	5200	56
421	20250205	141500	48725180	5200	5190	5200	5190	3
422	20250205	141400	48709600	5190	5190	5190	5190	47
423	20250205	141300	48465670	5190	5190	5190	5190	75
424	20250205	141200	48076420	5190	5190	5190	5190	0
425	20250205	141100	48076420	5190	5190	5190	5190	0
426	20250205	141000	48076420	5190	5190	5190	5190	0
427	20250205	140900	48076420	5190	5190	5190	5190	1
428	20250205	140800	48071230	5180	5180	5180	5180	85
429	20250205	140700	47630930	5190	5190	5190	5190	0
430	20250205	140600	47630930	5190	5190	5190	5190	0
431	20250205	140500	47630930	5190	5190	5190	5190	0
432	20250205	140400	47630930	5190	5190	5190	5190	0
433	20250205	140300	47630930	5190	5190	5190	5190	1
434	20250205	140200	47625740	5180	5180	5180	5180	0
435	20250205	140100	47625740	5180	5180	5180	5180	0
436	20250205	140000	47625740	5180	5180	5180	5180	0
437	20250205	135900	47625740	5180	5180	5180	5180	0
438	20250205	135800	47625740	5180	5180	5180	5180	0
439	20250205	135700	47625740	5180	5180	5180	5180	0
440	20250205	135600	47625740	5180	5180	5180	5180	0
441	20250205	135500	47625740	5180	5170	5180	5170	859
442	20250205	135400	43176320	5170	5170	5170	5170	10
443	20250205	135300	43124620	5170	5170	5170	5170	0
444	20250205	135200	43124620	5170	5170	5170	5170	0
445	20250205	135100	43124620	5170	5170	5170	5170	0
446	20250205	135000	43124620	5170	5170	5170	5170	0
447	20250205	134900	43124620	5170	5170	5170	5170	0
448	20250205	134800	43124620	5170	5170	5170	5170	10
449	20250205	134700	43072920	5170	5170	5170	5170	0
450	20250205	134600	43072920	5170	5170	5170	5170	193
451	20250205	134500	42075110	5170	5170	5170	5170	10
452	20250205	134400	42023410	5170	5170	5170	5170	10
453	20250205	134300	41971710	5170	5170	5170	5170	0
454	20250205	134200	41971710	5170	5170	5170	5170	0
455	20250205	134100	41971710	5170	5170	5170	5170	15
456	20250205	134000	41894160	5150	5150	5150	5150	0
457	20250205	133900	41894160	5150	5150	5150	5150	31
458	20250205	133800	41734510	5180	5180	5180	5180	0
459	20250205	133700	41734510	5180	5180	5180	5180	0
460	20250205	133600	41734510	5180	5180	5180	5180	0
461	20250205	133500	41734510	5180	5180	5180	5180	0
462	20250205	133400	41734510	5180	5180	5180	5180	0
463	20250205	133300	41734510	5180	5180	5180	5180	0
464	20250205	133200	41734510	5180	5180	5180	5180	0
465	20250205	133100	41734510	5180	5180	5180	5180	0
466	20250205	133000	41734510	5180	5180	5180	5180	0
467	20250205	132900	41734510	5180	5180	5180	5180	0
468	20250205	132800	41734510	5180	5180	5180	5180	0
469	20250205	132700	41734510	5180	5180	5180	5180	0
470	20250205	132600	41734510	5180	5180	5180	5180	0
471	20250205	132500	41734510	5180	5180	5180	5180	0
472	20250205	132400	41734510	5180	5180	5180	5180	0
473	20250205	132300	41734510	5180	5180	5180	5180	0
474	20250205	132200	41734510	5180	5180	5180	5180	0
475	20250205	132100	41734510	5180	5180	5180	5180	0
476	20250205	132000	41734510	5180	5180	5180	5180	0
477	20250205	131900	41734510	5180	5180	5180	5180	20
478	20250205	131800	41630910	5180	5180	5180	5180	38
479	20250205	131700	41434070	5160	5160	5160	5160	1
480	20250205	131600	41428910	5180	5180	5180	5180	0
481	20250205	131500	41428910	5180	5180	5180	5180	0
482	20250205	131400	41428910	5180	5180	5180	5180	0
483	20250205	131300	41428910	5180	5180	5180	5180	0
484	20250205	131200	41428910	5180	5180	5180	5180	0
485	20250205	131100	41428910	5180	5180	5180	5180	0
486	20250205	131000	41428910	5180	5180	5180	5180	1
487	20250205	130900	41423730	5170	5170	5170	5170	0
488	20250205	130800	41423730	5170	5170	5170	5170	0
489	20250205	130700	41423730	5170	5170	5170	5170	0
490	20250205	130600	41423730	5170	5170	5170	5170	0
491	20250205	130500	41423730	5170	5170	5170	5170	0
492	20250205	130400	41423730	5170	5170	5170	5170	1
493	20250205	130300	41418560	5170	5170	5170	5170	0
494	20250205	130200	41418560	5170	5170	5170	5170	0
495	20250205	130100	41418560	5170	5170	5170	5170	52
496	20250205	130000	41149720	5170	5170	5170	5170	111
497	20250205	125900	40575850	5170	5170	5170	5170	20
498	20250205	125800	40472450	5170	5170	5170	5170	20
499	20250205	125700	40369050	5180	5180	5180	5180	0
500	20250205	125600	40369050	5180	5180	5180	5180	0
501	20250205	125500	40369050	5180	5180	5180	5180	0
502	20250205	125400	40369050	5180	5180	5180	5180	10
503	20250205	125300	40317250	5180	5180	5180	5180	0
504	20250205	125200	40317250	5180	5180	5180	5180	0
505	20250205	125100	40317250	5180	5180	5180	5180	0
506	20250205	125000	40317250	5180	5180	5180	5180	0
507	20250205	124900	40317250	5180	5180	5180	5180	0
508	20250205	124800	40317250	5180	5180	5180	5180	0
509	20250205	124700	40317250	5180	5180	5180	5180	0
510	20250205	124600	40317250	5180	5180	5180	5180	4
511	20250205	124500	40296530	5180	5180	5180	5180	0
512	20250205	124400	40296530	5180	5180	5180	5180	0
513	20250205	124300	40296530	5180	5180	5180	5180	0
514	20250205	124200	40296530	5180	5180	5180	5180	0
515	20250205	124100	40296530	5180	5180	5180	5180	0
516	20250205	124000	40296530	5180	5180	5180	5180	1
517	20250205	123900	40291350	5170	5170	5170	5170	15
518	20250205	123800	40213800	5180	5180	5180	5180	0
519	20250205	123700	40213800	5180	5180	5180	5180	0
520	20250205	123600	40213800	5180	5180	5180	5180	88
521	20250205	123500	39757960	5200	5200	5200	5200	0
522	20250205	123400	39757960	5200	5200	5200	5200	0
523	20250205	123300	39757960	5200	5200	5200	5200	0
524	20250205	123200	39757960	5200	5200	5200	5200	0
525	20250205	123100	39757960	5200	5200	5200	5200	0
526	20250205	123000	39757960	5200	5200	5200	5200	0
527	20250205	122900	39757960	5200	5200	5200	5200	0
528	20250205	122800	39757960	5200	5200	5200	5200	1
529	20250205	122700	39752760	5190	5190	5190	5190	0
530	20250205	122600	39752760	5190	5190	5190	5190	0
531	20250205	122500	39752760	5190	5190	5190	5190	0
532	20250205	122400	39752760	5190	5190	5190	5190	0
533	20250205	122300	39752760	5190	5190	5190	5190	0
534	20250205	122200	39752760	5190	5190	5190	5190	0
535	20250205	122100	39752760	5190	5190	5190	5190	30
536	20250205	122000	39597060	5200	5200	5200	5200	0
537	20250205	121900	39597060	5200	5200	5200	5200	0
538	20250205	121800	39597060	5200	5200	5200	5200	2
539	20250205	121700	39586660	5200	5200	5200	5200	0
540	20250205	121600	39586660	5200	5200	5200	5200	0
541	20250205	121500	39586660	5200	5200	5200	5200	0
542	20250205	121400	39586660	5200	5200	5200	5200	0
543	20250205	121300	39586660	5200	5200	5200	5200	0
544	20250205	121200	39586660	5200	5200	5200	5200	0
545	20250205	121100	39586660	5200	5200	5200	5200	0
546	20250205	121000	39586660	5200	5200	5200	5200	1
547	20250205	120900	39581460	5190	5210	5210	5190	31
548	20250205	120800	39419970	5210	5210	5210	5210	30
549	20250205	120700	39263670	5210	5210	5210	5210	0
550	20250205	120600	39263670	5210	5210	5210	5210	0
551	20250205	120500	39263670	5210	5210	5210	5210	0
552	20250205	120400	39263670	5210	5210	5210	5210	30
553	20250205	120300	39107370	5200	5200	5200	5200	0
554	20250205	120200	39107370	5200	5200	5200	5200	0
555	20250205	120100	39107370	5200	5200	5200	5200	0
556	20250205	120000	39107370	5200	5200	5200	5200	0
557	20250205	115900	39107370	5200	5200	5200	5200	0
558	20250205	115800	39107370	5200	5200	5200	5200	0
559	20250205	115700	39107370	5200	5200	5200	5200	0
560	20250205	115600	39107370	5200	5200	5200	5200	0
561	20250205	115500	39107370	5200	5200	5200	5200	0
562	20250205	115400	39107370	5200	5200	5200	5200	1
563	20250205	115300	39102170	5200	5200	5200	5200	12
564	20250205	115200	39039770	5200	5200	5200	5200	0
565	20250205	115100	39039770	5200	5200	5200	5200	0
566	20250205	115000	39039770	5200	5200	5200	5200	0
567	20250205	114900	39039770	5200	5200	5200	5200	0
568	20250205	114800	39039770	5200	5200	5200	5200	0
569	20250205	114700	39039770	5200	5200	5200	5200	0
570	20250205	114600	39039770	5200	5200	5200	5200	20
571	20250205	114500	38935770	5200	5200	5200	5200	0
572	20250205	114400	38935770	5200	5200	5200	5200	0
573	20250205	114300	38935770	5200	5200	5200	5200	0
574	20250205	114200	38935770	5200	5200	5200	5200	0
575	20250205	114100	38935770	5200	5200	5200	5200	0
576	20250205	114000	38935770	5200	5200	5200	5200	0
577	20250205	113900	38935770	5200	5200	5200	5200	0
578	20250205	113800	38935770	5200	5200	5200	5200	0
579	20250205	113700	38935770	5200	5200	5200	5200	0
580	20250205	113600	38935770	5200	5200	5200	5200	0
581	20250205	113500	38935770	5200	5200	5200	5200	0
582	20250205	113400	38935770	5200	5200	5200	5200	0
583	20250205	113300	38935770	5200	5200	5200	5200	0
584	20250205	113200	38935770	5200	5200	5200	5200	0
585	20250205	113100	38935770	5200	5200	5200	5200	0
586	20250205	113000	38935770	5200	5200	5200	5200	0
587	20250205	112900	38935770	5200	5200	5200	5200	34
588	20250205	112800	38758970	5200	5200	5200	5200	0
589	20250205	112700	38758970	5200	5200	5200	5200	0
590	20250205	112600	38758970	5200	5200	5200	5200	0
591	20250205	112500	38758970	5200	5200	5200	5200	0
592	20250205	112400	38758970	5200	5200	5200	5200	0
593	20250205	112300	38758970	5200	5200	5200	5200	0
594	20250205	112200	38758970	5200	5200	5200	5200	200
595	20250205	112100	37718970	5200	5200	5200	5200	0
596	20250205	112000	37718970	5200	5200	5200	5200	0
597	20250205	111900	37718970	5200	5200	5200	5200	0
598	20250205	111800	37718970	5200	5200	5200	5200	0
599	20250205	111700	37718970	5200	5200	5200	5200	0
600	20250205	111600	37718970	5200	5200	5200	5200	0
601	20250205	111500	37718970	5200	5200	5200	5200	0
602	20250205	111400	37718970	5200	5200	5200	5200	0
603	20250205	111300	37718970	5200	5200	5200	5200	0
604	20250205	111200	37718970	5200	5200	5200	5200	3
605	20250205	111100	37703370	5210	5210	5210	5210	0
606	20250205	111000	37703370	5210	5210	5210	5210	0
607	20250205	110900	37703370	5210	5210	5210	5210	0
608	20250205	110800	37703370	5210	5210	5210	5210	0
609	20250205	110700	37703370	5210	5210	5210	5210	0
610	20250205	110600	37703370	5210	5210	5210	5210	0
611	20250205	110500	37703370	5210	5210	5210	5210	0
612	20250205	110400	37703370	5210	5210	5210	5210	0
613	20250205	110300	37703370	5210	5210	5210	5210	0
614	20250205	110200	37703370	5210	5210	5210	5210	0
615	20250205	110100	37703370	5210	5210	5210	5210	0
616	20250205	110000	37703370	5210	5210	5210	5210	0
617	20250205	105900	37703370	5210	5210	5210	5210	0
618	20250205	105800	37703370	5210	5210	5210	5210	0
619	20250205	105700	37703370	5210	5210	5210	5210	0
620	20250205	105600	37703370	5210	5210	5210	5210	0
621	20250205	105500	37703370	5210	5210	5210	5210	0
622	20250205	105400	37703370	5210	5210	5210	5210	0
623	20250205	105300	37703370	5210	5190	5220	5180	15
624	20250205	105200	37625460	5230	5230	5230	5230	0
625	20250205	105100	37625460	5230	5230	5230	5230	0
626	20250205	105000	37625460	5230	5230	5230	5230	0
627	20250205	104900	37625460	5230	5230	5230	5230	0
628	20250205	104800	37625460	5230	5230	5230	5230	0
629	20250205	104700	37625460	5230	5230	5230	5230	0
630	20250205	104600	37625460	5230	5230	5230	5230	0
631	20250205	104500	37625460	5230	5230	5230	5230	0
632	20250205	104400	37625460	5230	5230	5230	5230	0
633	20250205	104300	37625460	5230	5230	5230	5230	0
634	20250205	104200	37625460	5230	5230	5230	5230	0
635	20250205	104100	37625460	5230	5230	5230	5230	0
636	20250205	104000	37625460	5230	5230	5230	5230	0
637	20250205	103900	37625460	5230	5200	5230	5200	2
638	20250205	103800	37615030	5230	5230	5230	5230	0
639	20250205	103700	37615030	5230	5230	5230	5230	0
640	20250205	103600	37615030	5230	5230	5230	5230	0
641	20250205	103500	37615030	5230	5230	5230	5230	0
642	20250205	103400	37615030	5230	5230	5230	5230	0
643	20250205	103300	37615030	5230	5230	5230	5230	0
644	20250205	103200	37615030	5230	5230	5230	5230	0
645	20250205	103100	37615030	5230	5230	5230	5230	0
646	20250205	103000	37615030	5230	5230	5230	5230	0
647	20250205	102900	37615030	5230	5230	5230	5230	0
648	20250205	102800	37615030	5230	5230	5230	5230	0
649	20250205	102700	37615030	5230	5230	5230	5230	0
650	20250205	102600	37615030	5230	5230	5230	5230	0
651	20250205	102500	37615030	5230	5210	5230	5210	2
652	20250205	102400	37604590	5240	5240	5240	5240	3
653	20250205	102300	37588870	5220	5220	5220	5220	0
654	20250205	102200	37588870	5220	5220	5220	5220	0
655	20250205	102100	37588870	5220	5220	5220	5220	1
656	20250205	102000	37583650	5280	5280	5280	5280	0
657	20250205	101900	37583650	5280	5280	5280	5280	0
658	20250205	101800	37583650	5280	5280	5280	5280	0
659	20250205	101700	37583650	5280	5280	5280	5280	0
660	20250205	101600	37583650	5280	5280	5280	5280	0
661	20250205	101500	37583650	5280	5280	5280	5280	0
662	20250205	101400	37583650	5280	5280	5280	5280	0
663	20250205	101300	37583650	5280	5280	5280	5280	0
664	20250205	101200	37583650	5280	5280	5280	5280	0
665	20250205	101100	37583650	5280	5280	5280	5280	0
666	20250205	101000	37583650	5280	5280	5280	5280	0
667	20250205	100900	37583650	5280	5280	5280	5280	0
668	20250205	100800	37583650	5280	5280	5280	5280	0
669	20250205	100700	37583650	5280	5280	5280	5280	0
670	20250205	100600	37583650	5280	5280	5280	5280	0
671	20250205	100500	37583650	5280	5280	5280	5280	0
672	20250205	100400	37583650	5280	5280	5280	5280	0
673	20250205	100300	37583650	5280	5210	5280	5210	24
674	20250205	100200	37457900	5240	5250	5250	5220	3
675	20250205	100100	37442190	5230	5230	5230	5230	0
676	20250205	100000	37442190	5230	5230	5230	5230	0
677	20250205	095900	37442190	5230	5230	5230	5230	0
678	20250205	095800	37442190	5230	5230	5230	5230	0
679	20250205	095700	37442190	5230	5230	5230	5230	0
680	20250205	095600	37442190	5230	5230	5230	5230	0
681	20250205	095500	37442190	5230	5230	5230	5230	0
682	20250205	095400	37442190	5230	5230	5230	5230	0
683	20250205	095300	37442190	5230	5230	5230	5230	0
684	20250205	095200	37442190	5230	5230	5230	5230	1
685	20250205	095100	37436960	5240	5240	5240	5240	1
686	20250205	095000	37431720	5270	5270	5270	5270	22
687	20250205	094900	37315780	5270	5270	5270	5270	0
688	20250205	094800	37315780	5270	5270	5270	5270	0
689	20250205	094700	37315780	5270	5270	5270	5270	0
690	20250205	094600	37315780	5270	5270	5270	5270	0
691	20250205	094500	37315780	5270	5270	5270	5270	0
692	20250205	094400	37315780	5270	5270	5270	5270	1
693	20250205	094300	37310510	5280	5280	5280	5280	1
694	20250205	094200	37305230	5250	5250	5250	5250	0
695	20250205	094100	37305230	5250	5250	5250	5250	0
696	20250205	094000	37305230	5250	5250	5250	5250	1
697	20250205	093900	37299980	5280	5280	5280	5280	0
698	20250205	093800	37299980	5280	5280	5280	5280	0
699	20250205	093700	37299980	5280	5280	5280	5280	0
700	20250205	093600	37299980	5280	5280	5280	5280	0
701	20250205	093500	37299980	5280	5280	5280	5280	0
702	20250205	093400	37299980	5280	5280	5280	5280	0
703	20250205	093300	37299980	5280	5280	5280	5280	0
704	20250205	093200	37299980	5280	5260	5280	5260	2
705	20250205	093100	37289440	5290	5290	5290	5290	0
706	20250205	093000	37289440	5290	5290	5290	5290	0
707	20250205	092900	37289440	5290	5290	5290	5290	0
708	20250205	092800	37289440	5290	5270	5290	5270	2
709	20250205	092700	37278880	5290	5290	5290	5290	0
710	20250205	092600	37278880	5290	5290	5290	5290	0
711	20250205	092500	37278880	5290	5290	5290	5290	0
712	20250205	092400	37278880	5290	5290	5290	5290	0
713	20250205	092300	37278880	5290	5290	5290	5290	0
714	20250205	092200	37278880	5290	5290	5290	5290	1
715	20250205	092100	37273590	5280	5300	5300	5280	81
716	20250205	092000	36844310	5300	5300	5300	5300	0
717	20250205	091900	36844310	5300	5300	5300	5300	0
718	20250205	091800	36844310	5300	5300	5300	5300	0
719	20250205	091700	36844310	5300	5300	5300	5300	0
720	20250205	091600	36844310	5300	5300	5300	5300	0
721	20250205	091500	36844310	5300	5300	5300	5300	0
722	20250205	091400	36844310	5300	5300	5300	5290	923
723	20250205	091300	31952420	5320	5320	5320	5300	592
724	20250205	091200	28814640	5320	5320	5330	5320	46
725	20250205	091100	28569880	5300	5250	5310	5250	4649
726	20250205	091000	3938340	5250	5250	5250	5250	0
727	20250205	090900	3938340	5250	5240	5250	5240	621
728	20250205	090800	684290	5230	5210	5230	5210	19
729	20250205	090700	585020	5170	5170	5170	5170	0
730	20250205	090600	585020	5170	5170	5170	5170	0
731	20250205	090500	585020	5170	5180	5180	5170	2
732	20250205	090400	574670	5230	5190	5230	5190	19
733	20250205	090300	475680	5170	5170	5170	5170	90
734	20250205	090200	10380	5190	5190	5190	5190	0
735	20250205	090100	10380	5190	5190	5190	5190	0
736	20250205	090000	10380	5190	5190	5190	5190	2