KissMeData/311690/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	211400	199883460	9780	9780	9780	9780	528
3	20250205	211300	199883460	9780	9780	9780	9780	0
4	20250205	211200	199883460	9780	9780	9780	9780	0
5	20250205	211100	199883460	9780	9780	9780	9780	0
6	20250205	211000	199883460	9780	9780	9780	9780	0
7	20250205	210900	199883460	9780	9780	9780	9780	0
8	20250205	210800	199883460	9780	9780	9780	9780	0
9	20250205	210700	199883460	9780	9780	9780	9780	0
10	20250205	210600	199883460	9780	9780	9780	9780	0
11	20250205	210500	199883460	9780	9780	9780	9780	0
12	20250205	210400	199883460	9780	9780	9780	9780	0
13	20250205	210300	199883460	9780	9780	9780	9780	0
14	20250205	210200	199883460	9780	9780	9780	9780	0
15	20250205	210100	199883460	9780	9780	9780	9780	0
16	20250205	210000	199883460	9780	9780	9780	9780	0
17	20250205	205900	199883460	9780	9780	9780	9780	0
18	20250205	205800	199883460	9780	9780	9780	9780	0
19	20250205	205700	199883460	9780	9780	9780	9780	0
20	20250205	205600	199883460	9780	9780	9780	9780	0
21	20250205	205500	199883460	9780	9780	9780	9780	0
22	20250205	205400	199883460	9780	9780	9780	9780	0
23	20250205	205300	199883460	9780	9780	9780	9780	0
24	20250205	205200	199883460	9780	9780	9780	9780	0
25	20250205	205100	199883460	9780	9780	9780	9780	0
26	20250205	205000	199883460	9780	9780	9780	9780	0
27	20250205	204900	199883460	9780	9780	9780	9780	0
28	20250205	204800	199883460	9780	9780	9780	9780	0
29	20250205	204700	199883460	9780	9780	9780	9780	0
30	20250205	204600	199883460	9780	9780	9780	9780	0
31	20250205	204500	199883460	9780	9780	9780	9780	0
32	20250205	204400	199883460	9780	9780	9780	9780	528
33	20250205	204300	199883460	9780	9780	9780	9780	0
34	20250205	204200	199883460	9780	9780	9780	9780	0
35	20250205	204100	199883460	9780	9780	9780	9780	0
36	20250205	204000	199883460	9780	9780	9780	9780	0
37	20250205	203900	199883460	9780	9780	9780	9780	0
38	20250205	203800	199883460	9780	9780	9780	9780	0
39	20250205	203700	199883460	9780	9780	9780	9780	0
40	20250205	203600	199883460	9780	9780	9780	9780	0
41	20250205	203500	199883460	9780	9780	9780	9780	0
42	20250205	203400	199883460	9780	9780	9780	9780	0
43	20250205	203300	199883460	9780	9780	9780	9780	0
44	20250205	203200	199883460	9780	9780	9780	9780	0
45	20250205	203100	199883460	9780	9780	9780	9780	0
46	20250205	203000	199883460	9780	9780	9780	9780	0
47	20250205	202900	199883460	9780	9780	9780	9780	0
48	20250205	202800	199883460	9780	9780	9780	9780	0
49	20250205	202700	199883460	9780	9780	9780	9780	0
50	20250205	202600	199883460	9780	9780	9780	9780	0
51	20250205	202500	199883460	9780	9780	9780	9780	0
52	20250205	202400	199883460	9780	9780	9780	9780	0
53	20250205	202300	199883460	9780	9780	9780	9780	0
54	20250205	202200	199883460	9780	9780	9780	9780	0
55	20250205	202100	199883460	9780	9780	9780	9780	0
56	20250205	202000	199883460	9780	9780	9780	9780	0
57	20250205	201900	199883460	9780	9780	9780	9780	0
58	20250205	201800	199883460	9780	9780	9780	9780	0
59	20250205	201700	199883460	9780	9780	9780	9780	0
60	20250205	201600	199883460	9780	9780	9780	9780	0
61	20250205	201500	199883460	9780	9780	9780	9780	0
62	20250205	201400	199883460	9780	9780	9780	9780	528
63	20250205	201300	199883460	9780	9780	9780	9780	0
64	20250205	201200	199883460	9780	9780	9780	9780	0
65	20250205	201100	199883460	9780	9780	9780	9780	0
66	20250205	201000	199883460	9780	9780	9780	9780	0
67	20250205	200900	199883460	9780	9780	9780	9780	0
68	20250205	200800	199883460	9780	9780	9780	9780	0
69	20250205	200700	199883460	9780	9780	9780	9780	0
70	20250205	200600	199883460	9780	9780	9780	9780	0
71	20250205	200500	199883460	9780	9780	9780	9780	0
72	20250205	200400	199883460	9780	9780	9780	9780	0
73	20250205	200300	199883460	9780	9780	9780	9780	0
74	20250205	200200	199883460	9780	9780	9780	9780	0
75	20250205	200100	199883460	9780	9780	9780	9780	0
76	20250205	200000	199883460	9780	9780	9780	9780	0
77	20250205	195900	199883460	9780	9780	9780	9780	0
78	20250205	195800	199883460	9780	9780	9780	9780	0
79	20250205	195700	199883460	9780	9780	9780	9780	0
80	20250205	195600	199883460	9780	9780	9780	9780	0
81	20250205	195500	199883460	9780	9780	9780	9780	0
82	20250205	195400	199883460	9780	9780	9780	9780	0
83	20250205	195300	199883460	9780	9780	9780	9780	0
84	20250205	195200	199883460	9780	9780	9780	9780	0
85	20250205	195100	199883460	9780	9780	9780	9780	0
86	20250205	195000	199883460	9780	9780	9780	9780	0
87	20250205	194900	199883460	9780	9780	9780	9780	0
88	20250205	194800	199883460	9780	9780	9780	9780	0
89	20250205	194700	199883460	9780	9780	9780	9780	0
90	20250205	194600	199883460	9780	9780	9780	9780	0
91	20250205	194500	199883460	9780	9780	9780	9780	0
92	20250205	194400	199883460	9780	9780	9780	9780	528
93	20250205	194300	199883460	9780	9780	9780	9780	0
94	20250205	194200	199883460	9780	9780	9780	9780	0
95	20250205	194100	199883460	9780	9780	9780	9780	0
96	20250205	194000	199883460	9780	9780	9780	9780	0
97	20250205	193900	199883460	9780	9780	9780	9780	0
98	20250205	193800	199883460	9780	9780	9780	9780	0
99	20250205	193700	199883460	9780	9780	9780	9780	0
100	20250205	193600	199883460	9780	9780	9780	9780	0
101	20250205	193500	199883460	9780	9780	9780	9780	0
102	20250205	193400	199883460	9780	9780	9780	9780	0
103	20250205	193300	199883460	9780	9780	9780	9780	0
104	20250205	193200	199883460	9780	9780	9780	9780	0
105	20250205	193100	199883460	9780	9780	9780	9780	0
106	20250205	193000	199883460	9780	9780	9780	9780	0
107	20250205	192900	199883460	9780	9780	9780	9780	0
108	20250205	192800	199883460	9780	9780	9780	9780	0
109	20250205	192700	199883460	9780	9780	9780	9780	0
110	20250205	192600	199883460	9780	9780	9780	9780	0
111	20250205	192500	199883460	9780	9780	9780	9780	0
112	20250205	192400	199883460	9780	9780	9780	9780	0
113	20250205	192300	199883460	9780	9780	9780	9780	0
114	20250205	192200	199883460	9780	9780	9780	9780	0
115	20250205	192100	199883460	9780	9780	9780	9780	0
116	20250205	192000	199883460	9780	9780	9780	9780	0
117	20250205	191900	199883460	9780	9780	9780	9780	0
118	20250205	191800	199883460	9780	9780	9780	9780	0
119	20250205	191700	199883460	9780	9780	9780	9780	0
120	20250205	191600	199883460	9780	9780	9780	9780	0
121	20250205	191500	199883460	9780	9780	9780	9780	0
122	20250205	191400	199883460	9780	9780	9780	9780	528
123	20250205	191300	199883460	9780	9780	9780	9780	0
124	20250205	191200	199883460	9780	9780	9780	9780	0
125	20250205	191100	199883460	9780	9780	9780	9780	0
126	20250205	191000	199883460	9780	9780	9780	9780	0
127	20250205	190900	199883460	9780	9780	9780	9780	0
128	20250205	190800	199883460	9780	9780	9780	9780	0
129	20250205	190700	199883460	9780	9780	9780	9780	0
130	20250205	190600	199883460	9780	9780	9780	9780	0
131	20250205	190500	199883460	9780	9780	9780	9780	0
132	20250205	190400	199883460	9780	9780	9780	9780	0
133	20250205	190300	199883460	9780	9780	9780	9780	0
134	20250205	190200	199883460	9780	9780	9780	9780	0
135	20250205	190100	199883460	9780	9780	9780	9780	0
136	20250205	190000	199883460	9780	9780	9780	9780	0
137	20250205	185900	199883460	9780	9780	9780	9780	0
138	20250205	185800	199883460	9780	9780	9780	9780	0
139	20250205	185700	199883460	9780	9780	9780	9780	0
140	20250205	185600	199883460	9780	9780	9780	9780	0
141	20250205	185500	199883460	9780	9780	9780	9780	0
142	20250205	185400	199883460	9780	9780	9780	9780	0
143	20250205	185300	199883460	9780	9780	9780	9780	0
144	20250205	185200	199883460	9780	9780	9780	9780	0
145	20250205	185100	199883460	9780	9780	9780	9780	0
146	20250205	185000	199883460	9780	9780	9780	9780	0
147	20250205	184900	199883460	9780	9780	9780	9780	0
148	20250205	184800	199883460	9780	9780	9780	9780	0
149	20250205	184700	199883460	9780	9780	9780	9780	0
150	20250205	184600	199883460	9780	9780	9780	9780	0
151	20250205	184500	199883460	9780	9780	9780	9780	0
152	20250205	184400	199883460	9780	9780	9780	9780	528
153	20250205	184300	199883460	9780	9780	9780	9780	0
154	20250205	184200	199883460	9780	9780	9780	9780	0
155	20250205	184100	199883460	9780	9780	9780	9780	0
156	20250205	184000	199883460	9780	9780	9780	9780	0
157	20250205	183900	199883460	9780	9780	9780	9780	0
158	20250205	183800	199883460	9780	9780	9780	9780	0
159	20250205	183700	199883460	9780	9780	9780	9780	0
160	20250205	183600	199883460	9780	9780	9780	9780	0
161	20250205	183500	199883460	9780	9780	9780	9780	0
162	20250205	183400	199883460	9780	9780	9780	9780	0
163	20250205	183300	199883460	9780	9780	9780	9780	0
164	20250205	183200	199883460	9780	9780	9780	9780	0
165	20250205	183100	199883460	9780	9780	9780	9780	0
166	20250205	183000	199883460	9780	9780	9780	9780	0
167	20250205	182900	199883460	9780	9780	9780	9780	0
168	20250205	182800	199883460	9780	9780	9780	9780	0
169	20250205	182700	199883460	9780	9780	9780	9780	0
170	20250205	182600	199883460	9780	9780	9780	9780	0
171	20250205	182500	199883460	9780	9780	9780	9780	0
172	20250205	182400	199883460	9780	9780	9780	9780	0
173	20250205	182300	199883460	9780	9780	9780	9780	0
174	20250205	182200	199883460	9780	9780	9780	9780	0
175	20250205	182100	199883460	9780	9780	9780	9780	0
176	20250205	182000	199883460	9780	9780	9780	9780	0
177	20250205	181900	199883460	9780	9780	9780	9780	0
178	20250205	181800	199883460	9780	9780	9780	9780	0
179	20250205	181700	199883460	9780	9780	9780	9780	0
180	20250205	181600	199883460	9780	9780	9780	9780	0
181	20250205	181500	199883460	9780	9780	9780	9780	0
182	20250205	181400	199883460	9780	9780	9780	9780	528
183	20250205	181300	199883460	9780	9780	9780	9780	0
184	20250205	181200	199883460	9780	9780	9780	9780	0
185	20250205	181100	199883460	9780	9780	9780	9780	0
186	20250205	181000	199883460	9780	9780	9780	9780	0
187	20250205	180900	199883460	9780	9780	9780	9780	0
188	20250205	180800	199883460	9780	9780	9780	9780	0
189	20250205	180700	199883460	9780	9780	9780	9780	0
190	20250205	180600	199883460	9780	9780	9780	9780	0
191	20250205	180500	199883460	9780	9780	9780	9780	0
192	20250205	180400	199883460	9780	9780	9780	9780	0
193	20250205	180300	199883460	9780	9780	9780	9780	0
194	20250205	180200	199883460	9780	9780	9780	9780	0
195	20250205	180100	199883460	9780	9780	9780	9780	0
196	20250205	180000	199883460	9780	9780	9780	9780	0
197	20250205	175900	199883460	9780	9780	9780	9780	0
198	20250205	175800	199883460	9780	9780	9780	9780	0
199	20250205	175700	199883460	9780	9780	9780	9780	0
200	20250205	175600	199883460	9780	9780	9780	9780	0
201	20250205	175500	199883460	9780	9780	9780	9780	0
202	20250205	175400	199883460	9780	9780	9780	9780	0
203	20250205	175300	199883460	9780	9780	9780	9780	0
204	20250205	175200	199883460	9780	9780	9780	9780	0
205	20250205	175100	199883460	9780	9780	9780	9780	0
206	20250205	175000	199883460	9780	9780	9780	9780	0
207	20250205	174900	199883460	9780	9780	9780	9780	0
208	20250205	174800	199883460	9780	9780	9780	9780	0
209	20250205	174700	199883460	9780	9780	9780	9780	0
210	20250205	174600	199883460	9780	9780	9780	9780	0
211	20250205	174500	199883460	9780	9780	9780	9780	0
212	20250205	174400	199883460	9780	9780	9780	9780	528
213	20250205	174300	199883460	9780	9780	9780	9780	0
214	20250205	174200	199883460	9780	9780	9780	9780	0
215	20250205	174100	199883460	9780	9780	9780	9780	0
216	20250205	174000	199883460	9780	9780	9780	9780	0
217	20250205	173900	199883460	9780	9780	9780	9780	0
218	20250205	173800	199883460	9780	9780	9780	9780	0
219	20250205	173700	199883460	9780	9780	9780	9780	0
220	20250205	173600	199883460	9780	9780	9780	9780	0
221	20250205	173500	199883460	9780	9780	9780	9780	0
222	20250205	173400	199883460	9780	9780	9780	9780	0
223	20250205	173300	199883460	9780	9780	9780	9780	0
224	20250205	173200	199883460	9780	9780	9780	9780	0
225	20250205	173100	199883460	9780	9780	9780	9780	0
226	20250205	173000	199883460	9780	9780	9780	9780	0
227	20250205	172900	199883460	9780	9780	9780	9780	0
228	20250205	172800	199883460	9780	9780	9780	9780	0
229	20250205	172700	199883460	9780	9780	9780	9780	0
230	20250205	172600	199883460	9780	9780	9780	9780	0
231	20250205	172500	199883460	9780	9780	9780	9780	0
232	20250205	172400	199883460	9780	9780	9780	9780	0
233	20250205	172300	199883460	9780	9780	9780	9780	0
234	20250205	172200	199883460	9780	9780	9780	9780	0
235	20250205	172100	199883460	9780	9780	9780	9780	0
236	20250205	172000	199883460	9780	9780	9780	9780	0
237	20250205	171900	199883460	9780	9780	9780	9780	0
238	20250205	171800	199883460	9780	9780	9780	9780	0
239	20250205	171700	199883460	9780	9780	9780	9780	0
240	20250205	171600	199883460	9780	9780	9780	9780	0
241	20250205	171500	199883460	9780	9780	9780	9780	0
242	20250205	171400	199883460	9780	9780	9780	9780	528
243	20250205	171300	199883460	9780	9780	9780	9780	0
244	20250205	171200	199883460	9780	9780	9780	9780	0
245	20250205	171100	199883460	9780	9780	9780	9780	0
246	20250205	171000	199883460	9780	9780	9780	9780	0
247	20250205	170900	199883460	9780	9780	9780	9780	0
248	20250205	170800	199883460	9780	9780	9780	9780	0
249	20250205	170700	199883460	9780	9780	9780	9780	0
250	20250205	170600	199883460	9780	9780	9780	9780	0
251	20250205	170500	199883460	9780	9780	9780	9780	0
252	20250205	170400	199883460	9780	9780	9780	9780	0
253	20250205	170300	199883460	9780	9780	9780	9780	0
254	20250205	170200	199883460	9780	9780	9780	9780	0
255	20250205	170100	199883460	9780	9780	9780	9780	0
256	20250205	170000	199883460	9780	9780	9780	9780	0
257	20250205	165900	199883460	9780	9780	9780	9780	0
258	20250205	165800	199883460	9780	9780	9780	9780	0
259	20250205	165700	199883460	9780	9780	9780	9780	0
260	20250205	165600	199883460	9780	9780	9780	9780	0
261	20250205	165500	199883460	9780	9780	9780	9780	0
262	20250205	165400	199883460	9780	9780	9780	9780	0
263	20250205	165300	199883460	9780	9780	9780	9780	0
264	20250205	165200	199883460	9780	9780	9780	9780	0
265	20250205	165100	199883460	9780	9780	9780	9780	0
266	20250205	165000	199883460	9780	9780	9780	9780	0
267	20250205	164900	199883460	9780	9780	9780	9780	0
268	20250205	164800	199883460	9780	9780	9780	9780	0
269	20250205	164700	199883460	9780	9780	9780	9780	0
270	20250205	164600	199883460	9780	9780	9780	9780	0
271	20250205	164500	199883460	9780	9780	9780	9780	0
272	20250205	164400	199883460	9780	9780	9780	9780	528
273	20250205	164300	199883460	9780	9780	9780	9780	0
274	20250205	164200	199883460	9780	9780	9780	9780	0
275	20250205	164100	199883460	9780	9780	9780	9780	0
276	20250205	164000	199883460	9780	9780	9780	9780	0
277	20250205	163900	199883460	9780	9780	9780	9780	0
278	20250205	163800	199883460	9780	9780	9780	9780	0
279	20250205	163700	199883460	9780	9780	9780	9780	0
280	20250205	163600	199883460	9780	9780	9780	9780	0
281	20250205	163500	199883460	9780	9780	9780	9780	0
282	20250205	163400	199883460	9780	9780	9780	9780	0
283	20250205	163300	199883460	9780	9780	9780	9780	0
284	20250205	163200	199883460	9780	9780	9780	9780	0
285	20250205	163100	199883460	9780	9780	9780	9780	0
286	20250205	163000	199883460	9780	9780	9780	9780	0
287	20250205	162900	199883460	9780	9780	9780	9780	0
288	20250205	162800	199883460	9780	9780	9780	9780	0
289	20250205	162700	199883460	9780	9780	9780	9780	0
290	20250205	162600	199883460	9780	9780	9780	9780	0
291	20250205	162500	199883460	9780	9780	9780	9780	0
292	20250205	162400	199883460	9780	9780	9780	9780	0
293	20250205	162300	199883460	9780	9780	9780	9780	0
294	20250205	162200	199883460	9780	9780	9780	9780	0
295	20250205	162100	199883460	9780	9780	9780	9780	0
296	20250205	162000	199883460	9780	9780	9780	9780	0
297	20250205	161900	199883460	9780	9780	9780	9780	0
298	20250205	161800	199883460	9780	9780	9780	9780	0
299	20250205	161700	199883460	9780	9780	9780	9780	0
300	20250205	161600	199883460	9780	9780	9780	9780	0
301	20250205	161500	199883460	9780	9780	9780	9780	0
302	20250205	161400	199883460	9780	9780	9780	9780	528
303	20250205	161300	199883460	9780	9780	9780	9780	0
304	20250205	161200	199883460	9780	9780	9780	9780	0
305	20250205	161100	199883460	9780	9780	9780	9780	0
306	20250205	161000	199883460	9780	9780	9780	9780	0
307	20250205	160900	199883460	9780	9780	9780	9780	0
308	20250205	160800	199883460	9780	9780	9780	9780	0
309	20250205	160700	199883460	9780	9780	9780	9780	0
310	20250205	160600	199883460	9780	9780	9780	9780	0
311	20250205	160500	199883460	9780	9780	9780	9780	0
312	20250205	160400	199883460	9780	9780	9780	9780	0
313	20250205	160300	199883460	9780	9780	9780	9780	0
314	20250205	160200	199883460	9780	9780	9780	9780	0
315	20250205	160100	199883460	9780	9780	9780	9780	0
316	20250205	160000	199883460	9780	9780	9780	9780	0
317	20250205	155900	199883460	9780	9780	9780	9780	0
318	20250205	155800	199883460	9780	9780	9780	9780	0
319	20250205	155700	199883460	9780	9780	9780	9780	0
320	20250205	155600	199883460	9780	9780	9780	9780	0
321	20250205	155500	199883460	9780	9780	9780	9780	0
322	20250205	155400	199883460	9780	9780	9780	9780	0
323	20250205	155300	199883460	9780	9780	9780	9780	0
324	20250205	155200	199883460	9780	9780	9780	9780	0
325	20250205	155100	199883460	9780	9780	9780	9780	0
326	20250205	155000	199883460	9780	9780	9780	9780	0
327	20250205	154900	199883460	9780	9780	9780	9780	0
328	20250205	154800	199883460	9780	9780	9780	9780	0
329	20250205	154700	199883460	9780	9780	9780	9780	0
330	20250205	154600	199883460	9780	9780	9780	9780	0
331	20250205	154500	199883460	9780	9780	9780	9780	0
332	20250205	154400	199883460	9780	9780	9780	9780	528
333	20250205	154300	199883460	9780	9780	9780	9780	0
334	20250205	154200	199883460	9780	9780	9780	9780	0
335	20250205	154100	199883460	9780	9780	9780	9780	0
336	20250205	154000	199883460	9780	9780	9780	9780	0
337	20250205	153900	199883460	9780	9780	9780	9780	0
338	20250205	153800	199883460	9780	9780	9780	9780	0
339	20250205	153700	199883460	9780	9780	9780	9780	0
340	20250205	153600	199883460	9780	9780	9780	9780	0
341	20250205	153500	199883460	9780	9780	9780	9780	0
342	20250205	153400	199883460	9780	9780	9780	9780	0
343	20250205	153300	199883460	9780	9780	9780	9780	0
344	20250205	153200	199883460	9780	9780	9780	9780	0
345	20250205	153100	199883460	9780	9780	9780	9780	0
346	20250205	153000	199883460	9780	9780	9780	9780	528
347	20250205	152900	194719620	9730	9730	9730	9730	0
348	20250205	152800	194719620	9730	9730	9730	9730	0
349	20250205	152700	194719620	9730	9730	9730	9730	0
350	20250205	152600	194719620	9730	9730	9730	9730	0
351	20250205	152500	194719620	9730	9730	9730	9730	0
352	20250205	152400	194719620	9730	9730	9730	9730	0
353	20250205	152300	194719620	9730	9730	9730	9730	0
354	20250205	152200	194719620	9730	9730	9730	9730	0
355	20250205	152100	194719620	9730	9730	9730	9730	0
356	20250205	152000	194719620	9730	9730	9730	9730	0
357	20250205	151900	194719620	9730	9730	9730	9730	24
358	20250205	151800	194486100	9780	9720	9780	9720	172
359	20250205	151700	192804840	9780	9780	9780	9780	0
360	20250205	151600	192804840	9780	9780	9780	9780	25
361	20250205	151500	192560340	9780	9770	9780	9770	132
362	20250205	151400	191270220	9720	9720	9720	9720	0
363	20250205	151300	191270220	9720	9720	9720	9720	0
364	20250205	151200	191270220	9720	9720	9720	9720	0
365	20250205	151100	191270220	9720	9770	9770	9720	101
366	20250205	151000	190283500	9770	9760	9770	9760	32
367	20250205	150900	189971020	9730	9730	9730	9730	0
368	20250205	150800	189971020	9730	9730	9730	9730	0
369	20250205	150700	189971020	9730	9730	9730	9730	312
370	20250205	150600	186935260	9730	9730	9730	9730	1000
371	20250205	150500	177205260	9720	9720	9720	9720	0
372	20250205	150400	177205260	9720	9730	9730	9720	231
373	20250205	150300	174957880	9730	9730	9730	9730	0
374	20250205	150200	174957880	9730	9730	9730	9730	174
375	20250205	150100	173264860	9730	9730	9730	9730	250
376	20250205	150000	170832360	9730	9730	9730	9730	200
377	20250205	145900	168886360	9720	9720	9720	9720	68
378	20250205	145800	168225400	9730	9730	9730	9730	76
379	20250205	145700	167485920	9730	9730	9730	9730	0
380	20250205	145600	167485920	9730	9730	9730	9730	1
381	20250205	145500	167476190	9730	9730	9730	9730	5
382	20250205	145400	167427540	9730	9730	9730	9730	5
383	20250205	145300	167378890	9730	9730	9730	9730	20
384	20250205	145200	167184290	9730	9730	9730	9730	0
385	20250205	145100	167184290	9730	9730	9730	9730	0
386	20250205	145000	167184290	9730	9760	9760	9730	105
387	20250205	144900	166162490	9730	9730	9730	9730	45
388	20250205	144800	165724640	9730	9730	9730	9730	0
389	20250205	144700	165724640	9730	9730	9730	9730	0
390	20250205	144600	165724640	9730	9730	9730	9730	0
391	20250205	144500	165724640	9730	9730	9730	9730	0
392	20250205	144400	165724640	9730	9730	9730	9730	100
393	20250205	144300	164751640	9750	9750	9750	9750	0
394	20250205	144200	164751640	9750	9750	9750	9750	0
395	20250205	144100	164751640	9750	9750	9750	9750	0
396	20250205	144000	164751640	9750	9750	9750	9750	0
397	20250205	143900	164751640	9750	9750	9750	9750	0
398	20250205	143800	164751640	9750	9750	9750	9750	0
399	20250205	143700	164751640	9750	9750	9750	9750	134
400	20250205	143600	163445140	9750	9750	9750	9750	0
401	20250205	143500	163445140	9750	9750	9750	9750	0
402	20250205	143400	163445140	9750	9750	9750	9750	0
403	20250205	143300	163445140	9750	9740	9750	9740	2
404	20250205	143200	163425650	9740	9740	9740	9740	0
405	20250205	143100	163425650	9740	9740	9740	9740	0
406	20250205	143000	163425650	9740	9740	9740	9740	0
407	20250205	142900	163425650	9740	9740	9740	9740	0
408	20250205	142800	163425650	9740	9750	9750	9740	54
409	20250205	142700	162899580	9750	9750	9750	9750	0
410	20250205	142600	162899580	9750	9750	9750	9750	9
411	20250205	142500	162811830	9750	9750	9750	9750	0
412	20250205	142400	162811830	9750	9750	9750	9750	0
413	20250205	142300	162811830	9750	9750	9750	9750	30
414	20250205	142200	162519330	9750	9750	9750	9750	2
415	20250205	142100	162499830	9750	9750	9750	9750	0
416	20250205	142000	162499830	9750	9750	9750	9750	0
417	20250205	141900	162499830	9750	9750	9750	9750	0
418	20250205	141800	162499830	9750	9750	9750	9750	0
419	20250205	141700	162499830	9750	9750	9750	9750	0
420	20250205	141600	162499830	9750	9750	9750	9750	0
421	20250205	141500	162499830	9750	9750	9750	9750	2
422	20250205	141400	162480330	9750	9750	9750	9750	0
423	20250205	141300	162480330	9750	9750	9750	9750	0
424	20250205	141200	162480330	9750	9750	9750	9750	0
425	20250205	141100	162480330	9750	9750	9750	9750	0
426	20250205	141000	162480330	9750	9750	9750	9750	0
427	20250205	140900	162480330	9750	9750	9750	9750	0
428	20250205	140800	162480330	9750	9750	9750	9750	0
429	20250205	140700	162480330	9750	9750	9750	9750	0
430	20250205	140600	162480330	9750	9750	9750	9750	0
431	20250205	140500	162480330	9750	9750	9750	9750	10
432	20250205	140400	162382830	9750	9750	9750	9750	2
433	20250205	140300	162363330	9760	9760	9760	9760	0
434	20250205	140200	162363330	9760	9750	9770	9750	3
435	20250205	140100	162334050	9730	9730	9730	9730	0
436	20250205	140000	162334050	9730	9730	9730	9730	0
437	20250205	135900	162334050	9730	9730	9730	9730	0
438	20250205	135800	162334050	9730	9730	9730	9730	0
439	20250205	135700	162334050	9730	9750	9750	9720	384
440	20250205	135600	158597420	9770	9770	9770	9770	1
441	20250205	135500	158587650	9770	9770	9770	9770	0
442	20250205	135400	158587650	9770	9770	9770	9770	0
443	20250205	135300	158587650	9770	9770	9770	9770	0
444	20250205	135200	158587650	9770	9770	9770	9770	0
445	20250205	135100	158587650	9770	9770	9770	9770	1
446	20250205	135000	158577880	9770	9770	9770	9770	1
447	20250205	134900	158568110	9770	9770	9770	9770	0
448	20250205	134800	158568110	9770	9770	9770	9770	0
449	20250205	134700	158568110	9770	9770	9770	9770	3
450	20250205	134600	158538800	9780	9780	9780	9780	0
451	20250205	134500	158538800	9780	9780	9780	9780	0
452	20250205	134400	158538800	9780	9780	9780	9780	0
453	20250205	134300	158538800	9780	9770	9790	9770	51
454	20250205	134200	158039560	9790	9790	9790	9790	0
455	20250205	134100	158039560	9790	9790	9790	9790	0
456	20250205	134000	158039560	9790	9790	9790	9790	0
457	20250205	133900	158039560	9790	9770	9790	9770	2
458	20250205	133800	158020000	9790	9790	9790	9790	1
459	20250205	133700	158010210	9790	9770	9790	9770	102
460	20250205	133600	157011650	9790	9790	9790	9790	0
461	20250205	133500	157011650	9790	9790	9790	9790	0
462	20250205	133400	157011650	9790	9770	9790	9770	2
463	20250205	133300	156992090	9780	9780	9780	9780	0
464	20250205	133200	156992090	9780	9760	9780	9760	39
465	20250205	133100	156611420	9760	9760	9760	9760	0
466	20250205	133000	156611420	9760	9760	9760	9760	0
467	20250205	132900	156611420	9760	9760	9760	9760	10
468	20250205	132800	156513820	9740	9740	9740	9740	0
469	20250205	132700	156513820	9740	9740	9740	9740	0
470	20250205	132600	156513820	9740	9750	9750	9740	200
471	20250205	132500	154564780	9760	9760	9760	9750	31
472	20250205	132400	154262420	9760	9760	9760	9750	177
473	20250205	132300	152536040	9760	9760	9760	9760	40
474	20250205	132200	152145640	9770	9770	9770	9770	0
475	20250205	132100	152145640	9770	9770	9770	9770	1
476	20250205	132000	152135870	9770	9770	9770	9770	23
477	20250205	131900	151911160	9790	9790	9790	9790	0
478	20250205	131800	151911160	9790	9790	9790	9790	0
479	20250205	131700	151911160	9790	9790	9790	9790	10
480	20250205	131600	151813260	9770	9770	9770	9770	0
481	20250205	131500	151813260	9770	9770	9770	9770	0
482	20250205	131400	151813260	9770	9770	9770	9770	0
483	20250205	131300	151813260	9770	9770	9770	9770	0
484	20250205	131200	151813260	9770	9770	9770	9770	0
485	20250205	131100	151813260	9770	9780	9780	9770	364
486	20250205	131000	148254080	9780	9780	9780	9780	10
487	20250205	130900	148156280	9780	9780	9780	9780	0
488	20250205	130800	148156280	9780	9780	9780	9780	0
489	20250205	130700	148156280	9780	9780	9780	9780	0
490	20250205	130600	148156280	9780	9780	9780	9780	1
491	20250205	130500	148146500	9780	9780	9780	9780	0
492	20250205	130400	148146500	9780	9780	9780	9780	2
493	20250205	130300	148126940	9780	9780	9780	9780	100
494	20250205	130200	147148940	9790	9790	9790	9790	0
495	20250205	130100	147148940	9790	9790	9790	9790	0
496	20250205	130000	147148940	9790	9790	9790	9790	0
497	20250205	125900	147148940	9790	9790	9790	9790	0
498	20250205	125800	147148940	9790	9790	9790	9790	0
499	20250205	125700	147148940	9790	9790	9790	9790	20
500	20250205	125600	146953140	9790	9790	9790	9790	0
501	20250205	125500	146953140	9790	9790	9790	9790	93
502	20250205	125400	146042670	9790	9790	9790	9790	10
503	20250205	125300	145944770	9780	9780	9780	9780	0
504	20250205	125200	145944770	9780	9780	9780	9780	3
505	20250205	125100	145915430	9790	9790	9790	9790	1
506	20250205	125000	145905640	9790	9790	9790	9790	0
507	20250205	124900	145905640	9790	9790	9790	9790	0
508	20250205	124800	145905640	9790	9790	9790	9790	1
509	20250205	124700	145895850	9800	9800	9800	9800	0
510	20250205	124600	145895850	9800	9800	9800	9800	0
511	20250205	124500	145895850	9800	9800	9800	9800	0
512	20250205	124400	145895850	9800	9800	9800	9800	0
513	20250205	124300	145895850	9800	9800	9800	9800	0
514	20250205	124200	145895850	9800	9800	9800	9800	1
515	20250205	124100	145886050	9780	9780	9780	9780	0
516	20250205	124000	145886050	9780	9780	9780	9780	0
517	20250205	123900	145886050	9780	9780	9780	9780	0
518	20250205	123800	145886050	9780	9790	9790	9780	40
519	20250205	123700	145494720	9800	9800	9800	9800	14
520	20250205	123600	145357520	9800	9800	9800	9800	6
521	20250205	123500	145298720	9800	9800	9800	9800	0
522	20250205	123400	145298720	9800	9790	9800	9790	11
523	20250205	123300	145191020	9800	9800	9800	9800	0
524	20250205	123200	145191020	9800	9800	9800	9800	0
525	20250205	123100	145191020	9800	9800	9800	9800	0
526	20250205	123000	145191020	9800	9800	9800	9800	1
527	20250205	122900	145181220	9790	9790	9790	9790	0
528	20250205	122800	145181220	9790	9790	9790	9790	0
529	20250205	122700	145181220	9790	9790	9790	9790	13
530	20250205	122600	145053950	9790	9790	9790	9790	17
531	20250205	122500	144887520	9800	9800	9800	9800	0
532	20250205	122400	144887520	9800	9800	9800	9800	0
533	20250205	122300	144887520	9800	9800	9800	9800	0
534	20250205	122200	144887520	9800	9800	9800	9800	10
535	20250205	122100	144789520	9790	9790	9790	9790	0
536	20250205	122000	144789520	9790	9790	9790	9790	0
537	20250205	121900	144789520	9790	9790	9790	9790	0
538	20250205	121800	144789520	9790	9790	9790	9790	30
539	20250205	121700	144495820	9790	9790	9790	9790	0
540	20250205	121600	144495820	9790	9790	9790	9790	7
541	20250205	121500	144427290	9800	9800	9800	9800	0
542	20250205	121400	144427290	9800	9800	9800	9800	0
543	20250205	121300	144427290	9800	9800	9800	9800	1
544	20250205	121200	144417490	9800	9800	9800	9800	0
545	20250205	121100	144417490	9800	9800	9800	9800	0
546	20250205	121000	144417490	9800	9800	9800	9800	0
547	20250205	120900	144417490	9800	9800	9800	9800	0
548	20250205	120800	144417490	9800	9820	9820	9800	74
549	20250205	120700	143692270	9820	9820	9820	9820	0
550	20250205	120600	143692270	9820	9820	9820	9820	0
551	20250205	120500	143692270	9820	9820	9820	9820	0
552	20250205	120400	143692270	9820	9820	9820	9820	16
553	20250205	120300	143535150	9820	9810	9820	9810	4
554	20250205	120200	143495890	9820	9810	9820	9810	8
555	20250205	120100	143417370	9820	9800	9820	9800	369
556	20250205	120000	139799020	9800	9800	9800	9800	2
557	20250205	115900	139779420	9800	9800	9800	9800	0
558	20250205	115800	139779420	9800	9800	9800	9800	951
559	20250205	115700	130459620	9810	9810	9810	9810	0
560	20250205	115600	130459620	9810	9800	9810	9800	478
561	20250205	115500	125775200	9790	9790	9790	9790	0
562	20250205	115400	125775200	9790	9790	9790	9790	139
563	20250205	115300	124414390	9790	9790	9790	9790	0
564	20250205	115200	124414390	9790	9790	9790	9790	0
565	20250205	115100	124414390	9790	9770	9790	9770	5
566	20250205	115000	124365460	9770	9770	9770	9770	0
567	20250205	114900	124365460	9770	9770	9770	9770	0
568	20250205	114800	124365460	9770	9770	9790	9770	102
569	20250205	114700	123368900	9780	9780	9780	9780	0
570	20250205	114600	123368900	9780	9780	9780	9780	0
571	20250205	114500	123368900	9780	9780	9780	9780	0
572	20250205	114400	123368900	9780	9780	9780	9780	1
573	20250205	114300	123359120	9790	9790	9790	9790	0
574	20250205	114200	123359120	9790	9790	9790	9790	0
575	20250205	114100	123359120	9790	9790	9790	9790	0
576	20250205	114000	123359120	9790	9790	9790	9790	0
577	20250205	113900	123359120	9790	9790	9790	9790	0
578	20250205	113800	123359120	9790	9790	9790	9790	0
579	20250205	113700	123359120	9790	9790	9790	9790	0
580	20250205	113600	123359120	9790	9790	9790	9790	3
581	20250205	113500	123329750	9780	9780	9780	9780	0
582	20250205	113400	123329750	9780	9780	9780	9780	30
583	20250205	113300	123036350	9780	9780	9780	9780	0
584	20250205	113200	123036350	9780	9780	9780	9780	0
585	20250205	113100	123036350	9780	9780	9780	9780	0
586	20250205	113000	123036350	9780	9780	9780	9780	10
587	20250205	112900	122938550	9790	9790	9790	9790	20
588	20250205	112800	122742750	9770	9770	9770	9770	0
589	20250205	112700	122742750	9770	9790	9790	9770	2
590	20250205	112600	122723190	9770	9790	9790	9770	8
591	20250205	112500	122644950	9770	9780	9780	9750	200
592	20250205	112400	120693960	9760	9760	9760	9760	0
593	20250205	112300	120693960	9760	9760	9760	9760	0
594	20250205	112200	120693960	9760	9760	9760	9760	0
595	20250205	112100	120693960	9760	9760	9760	9760	0
596	20250205	112000	120693960	9760	9760	9760	9760	0
597	20250205	111900	120693960	9760	9760	9760	9760	0
598	20250205	111800	120693960	9760	9760	9760	9760	0
599	20250205	111700	120693960	9760	9760	9760	9760	27
600	20250205	111600	120430440	9760	9760	9760	9760	0
601	20250205	111500	120430440	9760	9760	9760	9760	0
602	20250205	111400	120430440	9760	9760	9760	9760	0
603	20250205	111300	120430440	9760	9760	9760	9760	0
604	20250205	111200	120430440	9760	9760	9760	9760	0
605	20250205	111100	120430440	9760	9760	9760	9760	10
606	20250205	111000	120332840	9790	9790	9790	9790	4
607	20250205	110900	120293680	9790	9790	9790	9790	0
608	20250205	110800	120293680	9790	9790	9790	9790	0
609	20250205	110700	120293680	9790	9790	9790	9790	47
610	20250205	110600	119833550	9790	9790	9790	9790	0
611	20250205	110500	119833550	9790	9790	9790	9790	0
612	20250205	110400	119833550	9790	9790	9790	9790	0
613	20250205	110300	119833550	9790	9800	9800	9770	3
614	20250205	110200	119804190	9770	9790	9800	9770	10
615	20250205	110100	119706360	9770	9770	9770	9770	1
616	20250205	110000	119696590	9750	9750	9750	9750	0
617	20250205	105900	119696590	9750	9760	9760	9750	2
618	20250205	105800	119677080	9770	9770	9770	9770	0
619	20250205	105700	119677080	9770	9770	9770	9770	10
620	20250205	105600	119579380	9800	9800	9800	9800	0
621	20250205	105500	119579380	9800	9800	9800	9800	0
622	20250205	105400	119579380	9800	9770	9800	9770	301
623	20250205	105300	116634730	9770	9770	9770	9770	2
624	20250205	105200	116615190	9770	9770	9770	9770	1
625	20250205	105100	116605420	9750	9750	9750	9750	0
626	20250205	105000	116605420	9750	9750	9750	9750	0
627	20250205	104900	116605420	9750	9750	9750	9750	0
628	20250205	104800	116605420	9750	9750	9750	9750	0
629	20250205	104700	116605420	9750	9750	9750	9750	2
630	20250205	104600	116585920	9770	9770	9770	9770	0
631	20250205	104500	116585920	9770	9770	9770	9750	5
632	20250205	104400	116537110	9750	9750	9750	9750	113
633	20250205	104300	115435360	9740	9740	9740	9740	10
634	20250205	104200	115337960	9730	9730	9730	9730	1
635	20250205	104100	115328230	9730	9730	9730	9730	210
636	20250205	104000	113284930	9750	9750	9750	9750	3
637	20250205	103900	113255680	9750	9750	9750	9750	1
638	20250205	103800	113245930	9750	9750	9750	9750	0
639	20250205	103700	113245930	9750	9750	9750	9750	0
640	20250205	103600	113245930	9750	9750	9750	9750	0
641	20250205	103500	113245930	9750	9750	9750	9750	64
642	20250205	103400	112621930	9730	9730	9730	9730	1
643	20250205	103300	112612200	9730	9750	9760	9730	4
644	20250205	103200	112573230	9740	9740	9740	9740	0
645	20250205	103100	112573230	9740	9740	9740	9740	51
646	20250205	103000	112076490	9770	9770	9770	9770	0
647	20250205	102900	112076490	9770	9770	9770	9770	0
648	20250205	102800	112076490	9770	9770	9770	9770	1
649	20250205	102700	112066720	9750	9750	9750	9750	1
650	20250205	102600	112056970	9750	9750	9750	9750	0
651	20250205	102500	112056970	9750	9760	9770	9750	13
652	20250205	102400	111930130	9750	9750	9750	9750	101
653	20250205	102300	110945380	9760	9760	9760	9760	0
654	20250205	102200	110945380	9760	9760	9760	9750	33
655	20250205	102100	110623610	9750	9770	9770	9750	4
656	20250205	102000	110584590	9750	9740	9760	9740	6
657	20250205	101900	110526090	9760	9760	9760	9760	0
658	20250205	101800	110526090	9760	9760	9760	9760	0
659	20250205	101700	110526090	9760	9750	9760	9750	2
660	20250205	101600	110506580	9750	9750	9760	9750	78
661	20250205	101500	109745420	9700	9740	9740	9700	260
662	20250205	101400	107221280	9780	9750	9780	9750	465
663	20250205	101300	102678640	9770	9770	9770	9770	0
664	20250205	101200	102678640	9770	9750	9770	9750	78
665	20250205	101100	101918120	9760	9750	9760	9750	2
666	20250205	101000	101898610	9770	9750	9770	9750	4
667	20250205	100900	101859580	9750	9750	9750	9750	32
668	20250205	100800	101547580	9770	9770	9770	9770	5
669	20250205	100700	101498730	9770	9770	9770	9770	1
670	20250205	100600	101488960	9770	9770	9770	9770	5
671	20250205	100500	101440110	9780	9780	9780	9780	0
672	20250205	100400	101440110	9780	9750	9780	9750	28
673	20250205	100300	101167040	9770	9770	9780	9750	9
674	20250205	100200	101079170	9750	9780	9780	9750	8
675	20250205	100100	101001100	9750	9750	9790	9750	23
676	20250205	100000	100776570	9750	9720	9750	9720	375
677	20250205	095900	97130070	9730	9760	9760	9730	150
678	20250205	095800	95668930	9800	9800	9800	9800	0
679	20250205	095700	95668930	9800	9800	9800	9800	5
680	20250205	095600	95619930	9800	9800	9800	9800	0
681	20250205	095500	95619930	9800	9800	9800	9800	0
682	20250205	095400	95619930	9800	9800	9800	9800	0
683	20250205	095300	95619930	9800	9780	9800	9780	2
684	20250205	095200	95600350	9810	9810	9810	9810	0
685	20250205	095100	95600350	9810	9790	9810	9760	8
686	20250205	095000	95522110	9760	9760	9810	9760	43
687	20250205	094900	95102250	9810	9810	9810	9810	1
688	20250205	094800	95092440	9770	9800	9810	9750	45
689	20250205	094700	94653460	9810	9810	9810	9810	4
690	20250205	094600	94614220	9810	9790	9810	9790	25
691	20250205	094500	94369030	9800	9780	9800	9780	4
692	20250205	094400	94329870	9800	9780	9800	9780	2
693	20250205	094300	94310290	9800	9800	9800	9800	16
694	20250205	094200	94153490	9810	9760	9810	9760	37
695	20250205	094100	93791920	9780	9780	9780	9780	0
696	20250205	094000	93791920	9780	9780	9780	9780	0
697	20250205	093900	93791920	9780	9780	9780	9780	0
698	20250205	093800	93791920	9780	9780	9780	9780	100
699	20250205	093700	92813920	9780	9780	9780	9780	22
700	20250205	093600	92598760	9780	9800	9810	9780	35
701	20250205	093500	92255740	9810	9810	9810	9810	0
702	20250205	093400	92255740	9810	9770	9810	9770	52
703	20250205	093300	91746660	9800	9770	9800	9770	4
704	20250205	093200	91707540	9780	9780	9780	9780	0
705	20250205	093100	91707540	9780	9780	9780	9780	0
706	20250205	093000	91707540	9780	9780	9780	9780	0
707	20250205	092900	91707540	9780	9810	9820	9780	360
708	20250205	092800	88179230	9810	9810	9810	9810	0
709	20250205	092700	88179230	9810	9810	9810	9810	0
710	20250205	092600	88179230	9810	9810	9810	9810	0
711	20250205	092500	88179230	9810	9820	9820	9810	9
712	20250205	092400	88090870	9810	9810	9810	9810	0
713	20250205	092300	88090870	9810	9810	9810	9810	85
714	20250205	092200	87257020	9800	9800	9800	9800	0
715	20250205	092100	87257020	9800	9800	9800	9800	2
716	20250205	092000	87237420	9800	9800	9800	9800	115
717	20250205	091900	86110420	9800	9800	9830	9800	112
718	20250205	091800	85012730	9820	9800	9820	9800	506
719	20250205	091700	80051610	9800	9810	9810	9800	1500
720	20250205	091600	65349310	9810	9810	9810	9810	360
721	20250205	091500	61817710	9820	9820	9820	9820	9
722	20250205	091400	61729330	9820	9820	9830	9820	157
723	20250205	091300	60187530	9820	9820	9820	9820	51
724	20250205	091200	59686710	9870	9870	9870	9870	0
725	20250205	091100	59686710	9870	9880	9890	9870	613
726	20250205	091000	53626460	9870	9840	9880	9840	841
727	20250205	090900	45332630	9840	9830	9840	9830	319
728	20250205	090800	42194870	9830	9830	9830	9830	466
729	20250205	090700	37614090	9800	9830	9830	9800	319
730	20250205	090600	34480600	9830	9830	9830	9830	260
731	20250205	090500	31924800	9860	9820	9860	9800	1262
732	20250205	090400	19508620	9810	9810	9810	9810	362
733	20250205	090300	15957400	9810	9800	9810	9800	419
734	20250205	090200	11849700	9810	9800	9810	9790	373
735	20250205	090100	8193600	9790	9780	9790	9780	104
736	20250205	090000	7175450	9780	9680	9780	9680	739