KissMeData/244920/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	205500	322422470	4155	4155	4155	4155	315
3	20250205	205400	322422470	4155	4155	4155	4155	0
4	20250205	205300	322422470	4155	4155	4155	4155	0
5	20250205	205200	322422470	4155	4155	4155	4155	0
6	20250205	205100	322422470	4155	4155	4155	4155	0
7	20250205	205000	322422470	4155	4155	4155	4155	0
8	20250205	204900	322422470	4155	4155	4155	4155	0
9	20250205	204800	322422470	4155	4155	4155	4155	0
10	20250205	204700	322422470	4155	4155	4155	4155	0
11	20250205	204600	322422470	4155	4155	4155	4155	0
12	20250205	204500	322422470	4155	4155	4155	4155	0
13	20250205	204400	322422470	4155	4155	4155	4155	0
14	20250205	204300	322422470	4155	4155	4155	4155	0
15	20250205	204200	322422470	4155	4155	4155	4155	0
16	20250205	204100	322422470	4155	4155	4155	4155	0
17	20250205	204000	322422470	4155	4155	4155	4155	0
18	20250205	203900	322422470	4155	4155	4155	4155	0
19	20250205	203800	322422470	4155	4155	4155	4155	0
20	20250205	203700	322422470	4155	4155	4155	4155	0
21	20250205	203600	322422470	4155	4155	4155	4155	0
22	20250205	203500	322422470	4155	4155	4155	4155	0
23	20250205	203400	322422470	4155	4155	4155	4155	0
24	20250205	203300	322422470	4155	4155	4155	4155	0
25	20250205	203200	322422470	4155	4155	4155	4155	0
26	20250205	203100	322422470	4155	4155	4155	4155	0
27	20250205	203000	322422470	4155	4155	4155	4155	0
28	20250205	202900	322422470	4155	4155	4155	4155	0
29	20250205	202800	322422470	4155	4155	4155	4155	0
30	20250205	202700	322422470	4155	4155	4155	4155	0
31	20250205	202600	322422470	4155	4155	4155	4155	0
32	20250205	202500	322422470	4155	4155	4155	4155	315
33	20250205	202400	322422470	4155	4155	4155	4155	0
34	20250205	202300	322422470	4155	4155	4155	4155	0
35	20250205	202200	322422470	4155	4155	4155	4155	0
36	20250205	202100	322422470	4155	4155	4155	4155	0
37	20250205	202000	322422470	4155	4155	4155	4155	0
38	20250205	201900	322422470	4155	4155	4155	4155	0
39	20250205	201800	322422470	4155	4155	4155	4155	0
40	20250205	201700	322422470	4155	4155	4155	4155	0
41	20250205	201600	322422470	4155	4155	4155	4155	0
42	20250205	201500	322422470	4155	4155	4155	4155	0
43	20250205	201400	322422470	4155	4155	4155	4155	0
44	20250205	201300	322422470	4155	4155	4155	4155	0
45	20250205	201200	322422470	4155	4155	4155	4155	0
46	20250205	201100	322422470	4155	4155	4155	4155	0
47	20250205	201000	322422470	4155	4155	4155	4155	0
48	20250205	200900	322422470	4155	4155	4155	4155	0
49	20250205	200800	322422470	4155	4155	4155	4155	0
50	20250205	200700	322422470	4155	4155	4155	4155	0
51	20250205	200600	322422470	4155	4155	4155	4155	0
52	20250205	200500	322422470	4155	4155	4155	4155	0
53	20250205	200400	322422470	4155	4155	4155	4155	0
54	20250205	200300	322422470	4155	4155	4155	4155	0
55	20250205	200200	322422470	4155	4155	4155	4155	0
56	20250205	200100	322422470	4155	4155	4155	4155	0
57	20250205	200000	322422470	4155	4155	4155	4155	0
58	20250205	195900	322422470	4155	4155	4155	4155	0
59	20250205	195800	322422470	4155	4155	4155	4155	0
60	20250205	195700	322422470	4155	4155	4155	4155	0
61	20250205	195600	322422470	4155	4155	4155	4155	0
62	20250205	195500	322422470	4155	4155	4155	4155	315
63	20250205	195400	322422470	4155	4155	4155	4155	0
64	20250205	195300	322422470	4155	4155	4155	4155	0
65	20250205	195200	322422470	4155	4155	4155	4155	0
66	20250205	195100	322422470	4155	4155	4155	4155	0
67	20250205	195000	322422470	4155	4155	4155	4155	0
68	20250205	194900	322422470	4155	4155	4155	4155	0
69	20250205	194800	322422470	4155	4155	4155	4155	0
70	20250205	194700	322422470	4155	4155	4155	4155	0
71	20250205	194600	322422470	4155	4155	4155	4155	0
72	20250205	194500	322422470	4155	4155	4155	4155	0
73	20250205	194400	322422470	4155	4155	4155	4155	0
74	20250205	194300	322422470	4155	4155	4155	4155	0
75	20250205	194200	322422470	4155	4155	4155	4155	0
76	20250205	194100	322422470	4155	4155	4155	4155	0
77	20250205	194000	322422470	4155	4155	4155	4155	0
78	20250205	193900	322422470	4155	4155	4155	4155	0
79	20250205	193800	322422470	4155	4155	4155	4155	0
80	20250205	193700	322422470	4155	4155	4155	4155	0
81	20250205	193600	322422470	4155	4155	4155	4155	0
82	20250205	193500	322422470	4155	4155	4155	4155	0
83	20250205	193400	322422470	4155	4155	4155	4155	0
84	20250205	193300	322422470	4155	4155	4155	4155	0
85	20250205	193200	322422470	4155	4155	4155	4155	0
86	20250205	193100	322422470	4155	4155	4155	4155	0
87	20250205	193000	322422470	4155	4155	4155	4155	0
88	20250205	192900	322422470	4155	4155	4155	4155	0
89	20250205	192800	322422470	4155	4155	4155	4155	0
90	20250205	192700	322422470	4155	4155	4155	4155	0
91	20250205	192600	322422470	4155	4155	4155	4155	0
92	20250205	192500	322422470	4155	4155	4155	4155	315
93	20250205	192400	322422470	4155	4155	4155	4155	0
94	20250205	192300	322422470	4155	4155	4155	4155	0
95	20250205	192200	322422470	4155	4155	4155	4155	0
96	20250205	192100	322422470	4155	4155	4155	4155	0
97	20250205	192000	322422470	4155	4155	4155	4155	0
98	20250205	191900	322422470	4155	4155	4155	4155	0
99	20250205	191800	322422470	4155	4155	4155	4155	0
100	20250205	191700	322422470	4155	4155	4155	4155	0
101	20250205	191600	322422470	4155	4155	4155	4155	0
102	20250205	191500	322422470	4155	4155	4155	4155	0
103	20250205	191400	322422470	4155	4155	4155	4155	0
104	20250205	191300	322422470	4155	4155	4155	4155	0
105	20250205	191200	322422470	4155	4155	4155	4155	0
106	20250205	191100	322422470	4155	4155	4155	4155	0
107	20250205	191000	322422470	4155	4155	4155	4155	0
108	20250205	190900	322422470	4155	4155	4155	4155	0
109	20250205	190800	322422470	4155	4155	4155	4155	0
110	20250205	190700	322422470	4155	4155	4155	4155	0
111	20250205	190600	322422470	4155	4155	4155	4155	0
112	20250205	190500	322422470	4155	4155	4155	4155	0
113	20250205	190400	322422470	4155	4155	4155	4155	0
114	20250205	190300	322422470	4155	4155	4155	4155	0
115	20250205	190200	322422470	4155	4155	4155	4155	0
116	20250205	190100	322422470	4155	4155	4155	4155	0
117	20250205	190000	322422470	4155	4155	4155	4155	0
118	20250205	185900	322422470	4155	4155	4155	4155	0
119	20250205	185800	322422470	4155	4155	4155	4155	0
120	20250205	185700	322422470	4155	4155	4155	4155	0
121	20250205	185600	322422470	4155	4155	4155	4155	0
122	20250205	185500	322422470	4155	4155	4155	4155	315
123	20250205	185400	322422470	4155	4155	4155	4155	0
124	20250205	185300	322422470	4155	4155	4155	4155	0
125	20250205	185200	322422470	4155	4155	4155	4155	0
126	20250205	185100	322422470	4155	4155	4155	4155	0
127	20250205	185000	322422470	4155	4155	4155	4155	0
128	20250205	184900	322422470	4155	4155	4155	4155	0
129	20250205	184800	322422470	4155	4155	4155	4155	0
130	20250205	184700	322422470	4155	4155	4155	4155	0
131	20250205	184600	322422470	4155	4155	4155	4155	0
132	20250205	184500	322422470	4155	4155	4155	4155	0
133	20250205	184400	322422470	4155	4155	4155	4155	0
134	20250205	184300	322422470	4155	4155	4155	4155	0
135	20250205	184200	322422470	4155	4155	4155	4155	0
136	20250205	184100	322422470	4155	4155	4155	4155	0
137	20250205	184000	322422470	4155	4155	4155	4155	0
138	20250205	183900	322422470	4155	4155	4155	4155	0
139	20250205	183800	322422470	4155	4155	4155	4155	0
140	20250205	183700	322422470	4155	4155	4155	4155	0
141	20250205	183600	322422470	4155	4155	4155	4155	0
142	20250205	183500	322422470	4155	4155	4155	4155	0
143	20250205	183400	322422470	4155	4155	4155	4155	0
144	20250205	183300	322422470	4155	4155	4155	4155	0
145	20250205	183200	322422470	4155	4155	4155	4155	0
146	20250205	183100	322422470	4155	4155	4155	4155	0
147	20250205	183000	322422470	4155	4155	4155	4155	0
148	20250205	182900	322422470	4155	4155	4155	4155	0
149	20250205	182800	322422470	4155	4155	4155	4155	0
150	20250205	182700	322422470	4155	4155	4155	4155	0
151	20250205	182600	322422470	4155	4155	4155	4155	0
152	20250205	182500	322422470	4155	4155	4155	4155	315
153	20250205	182400	322422470	4155	4155	4155	4155	0
154	20250205	182300	322422470	4155	4155	4155	4155	0
155	20250205	182200	322422470	4155	4155	4155	4155	0
156	20250205	182100	322422470	4155	4155	4155	4155	0
157	20250205	182000	322422470	4155	4155	4155	4155	0
158	20250205	181900	322422470	4155	4155	4155	4155	0
159	20250205	181800	322422470	4155	4155	4155	4155	0
160	20250205	181700	322422470	4155	4155	4155	4155	0
161	20250205	181600	322422470	4155	4155	4155	4155	0
162	20250205	181500	322422470	4155	4155	4155	4155	0
163	20250205	181400	322422470	4155	4155	4155	4155	0
164	20250205	181300	322422470	4155	4155	4155	4155	0
165	20250205	181200	322422470	4155	4155	4155	4155	0
166	20250205	181100	322422470	4155	4155	4155	4155	0
167	20250205	181000	322422470	4155	4155	4155	4155	0
168	20250205	180900	322422470	4155	4155	4155	4155	0
169	20250205	180800	322422470	4155	4155	4155	4155	0
170	20250205	180700	322422470	4155	4155	4155	4155	0
171	20250205	180600	322422470	4155	4155	4155	4155	0
172	20250205	180500	322422470	4155	4155	4155	4155	0
173	20250205	180400	322422470	4155	4155	4155	4155	0
174	20250205	180300	322422470	4155	4155	4155	4155	0
175	20250205	180200	322422470	4155	4155	4155	4155	0
176	20250205	180100	322422470	4155	4155	4155	4155	0
177	20250205	180000	322422470	4155	4155	4155	4155	0
178	20250205	175900	322422470	4155	4155	4155	4155	0
179	20250205	175800	322422470	4155	4155	4155	4155	0
180	20250205	175700	322422470	4155	4155	4155	4155	0
181	20250205	175600	322422470	4155	4155	4155	4155	0
182	20250205	175500	322422470	4155	4155	4155	4155	315
183	20250205	175400	322422470	4155	4155	4155	4155	0
184	20250205	175300	322422470	4155	4155	4155	4155	0
185	20250205	175200	322422470	4155	4155	4155	4155	0
186	20250205	175100	322422470	4155	4155	4155	4155	0
187	20250205	175000	322422470	4155	4155	4155	4155	0
188	20250205	174900	322422470	4155	4155	4155	4155	0
189	20250205	174800	322422470	4155	4155	4155	4155	0
190	20250205	174700	322422470	4155	4155	4155	4155	0
191	20250205	174600	322422470	4155	4155	4155	4155	0
192	20250205	174500	322422470	4155	4155	4155	4155	0
193	20250205	174400	322422470	4155	4155	4155	4155	0
194	20250205	174300	322422470	4155	4155	4155	4155	0
195	20250205	174200	322422470	4155	4155	4155	4155	0
196	20250205	174100	322422470	4155	4155	4155	4155	0
197	20250205	174000	322422470	4155	4155	4155	4155	0
198	20250205	173900	322422470	4155	4155	4155	4155	0
199	20250205	173800	322422470	4155	4155	4155	4155	0
200	20250205	173700	322422470	4155	4155	4155	4155	0
201	20250205	173600	322422470	4155	4155	4155	4155	0
202	20250205	173500	322422470	4155	4155	4155	4155	0
203	20250205	173400	322422470	4155	4155	4155	4155	0
204	20250205	173300	322422470	4155	4155	4155	4155	0
205	20250205	173200	322422470	4155	4155	4155	4155	0
206	20250205	173100	322422470	4155	4155	4155	4155	0
207	20250205	173000	322422470	4155	4155	4155	4155	0
208	20250205	172900	322422470	4155	4155	4155	4155	0
209	20250205	172800	322422470	4155	4155	4155	4155	0
210	20250205	172700	322422470	4155	4155	4155	4155	0
211	20250205	172600	322422470	4155	4155	4155	4155	0
212	20250205	172500	322422470	4155	4155	4155	4155	315
213	20250205	172400	322422470	4155	4155	4155	4155	0
214	20250205	172300	322422470	4155	4155	4155	4155	0
215	20250205	172200	322422470	4155	4155	4155	4155	0
216	20250205	172100	322422470	4155	4155	4155	4155	0
217	20250205	172000	322422470	4155	4155	4155	4155	0
218	20250205	171900	322422470	4155	4155	4155	4155	0
219	20250205	171800	322422470	4155	4155	4155	4155	0
220	20250205	171700	322422470	4155	4155	4155	4155	0
221	20250205	171600	322422470	4155	4155	4155	4155	0
222	20250205	171500	322422470	4155	4155	4155	4155	0
223	20250205	171400	322422470	4155	4155	4155	4155	0
224	20250205	171300	322422470	4155	4155	4155	4155	0
225	20250205	171200	322422470	4155	4155	4155	4155	0
226	20250205	171100	322422470	4155	4155	4155	4155	0
227	20250205	171000	322422470	4155	4155	4155	4155	0
228	20250205	170900	322422470	4155	4155	4155	4155	0
229	20250205	170800	322422470	4155	4155	4155	4155	0
230	20250205	170700	322422470	4155	4155	4155	4155	0
231	20250205	170600	322422470	4155	4155	4155	4155	0
232	20250205	170500	322422470	4155	4155	4155	4155	0
233	20250205	170400	322422470	4155	4155	4155	4155	0
234	20250205	170300	322422470	4155	4155	4155	4155	0
235	20250205	170200	322422470	4155	4155	4155	4155	0
236	20250205	170100	322422470	4155	4155	4155	4155	0
237	20250205	170000	322422470	4155	4155	4155	4155	0
238	20250205	165900	322422470	4155	4155	4155	4155	0
239	20250205	165800	322422470	4155	4155	4155	4155	0
240	20250205	165700	322422470	4155	4155	4155	4155	0
241	20250205	165600	322422470	4155	4155	4155	4155	0
242	20250205	165500	322422470	4155	4155	4155	4155	315
243	20250205	165400	322422470	4155	4155	4155	4155	0
244	20250205	165300	322422470	4155	4155	4155	4155	0
245	20250205	165200	322422470	4155	4155	4155	4155	0
246	20250205	165100	322422470	4155	4155	4155	4155	0
247	20250205	165000	322422470	4155	4155	4155	4155	0
248	20250205	164900	322422470	4155	4155	4155	4155	0
249	20250205	164800	322422470	4155	4155	4155	4155	0
250	20250205	164700	322422470	4155	4155	4155	4155	0
251	20250205	164600	322422470	4155	4155	4155	4155	0
252	20250205	164500	322422470	4155	4155	4155	4155	0
253	20250205	164400	322422470	4155	4155	4155	4155	0
254	20250205	164300	322422470	4155	4155	4155	4155	0
255	20250205	164200	322422470	4155	4155	4155	4155	0
256	20250205	164100	322422470	4155	4155	4155	4155	0
257	20250205	164000	322422470	4155	4155	4155	4155	0
258	20250205	163900	322422470	4155	4155	4155	4155	0
259	20250205	163800	322422470	4155	4155	4155	4155	0
260	20250205	163700	322422470	4155	4155	4155	4155	0
261	20250205	163600	322422470	4155	4155	4155	4155	0
262	20250205	163500	322422470	4155	4155	4155	4155	0
263	20250205	163400	322422470	4155	4155	4155	4155	0
264	20250205	163300	322422470	4155	4155	4155	4155	0
265	20250205	163200	322422470	4155	4155	4155	4155	0
266	20250205	163100	322422470	4155	4155	4155	4155	0
267	20250205	163000	322422470	4155	4155	4155	4155	0
268	20250205	162900	322422470	4155	4155	4155	4155	0
269	20250205	162800	322422470	4155	4155	4155	4155	0
270	20250205	162700	322422470	4155	4155	4155	4155	0
271	20250205	162600	322422470	4155	4155	4155	4155	0
272	20250205	162500	322422470	4155	4155	4155	4155	315
273	20250205	162400	322422470	4155	4155	4155	4155	0
274	20250205	162300	322422470	4155	4155	4155	4155	0
275	20250205	162200	322422470	4155	4155	4155	4155	0
276	20250205	162100	322422470	4155	4155	4155	4155	0
277	20250205	162000	322422470	4155	4155	4155	4155	0
278	20250205	161900	322422470	4155	4155	4155	4155	0
279	20250205	161800	322422470	4155	4155	4155	4155	0
280	20250205	161700	322422470	4155	4155	4155	4155	0
281	20250205	161600	322422470	4155	4155	4155	4155	0
282	20250205	161500	322422470	4155	4155	4155	4155	0
283	20250205	161400	322422470	4155	4155	4155	4155	0
284	20250205	161300	322422470	4155	4155	4155	4155	0
285	20250205	161200	322422470	4155	4155	4155	4155	0
286	20250205	161100	322422470	4155	4155	4155	4155	0
287	20250205	161000	322422470	4155	4155	4155	4155	0
288	20250205	160900	322422470	4155	4155	4155	4155	0
289	20250205	160800	322422470	4155	4155	4155	4155	0
290	20250205	160700	322422470	4155	4155	4155	4155	0
291	20250205	160600	322422470	4155	4155	4155	4155	0
292	20250205	160500	322422470	4155	4155	4155	4155	0
293	20250205	160400	322422470	4155	4155	4155	4155	0
294	20250205	160300	322422470	4155	4155	4155	4155	0
295	20250205	160200	322422470	4155	4155	4155	4155	0
296	20250205	160100	322422470	4155	4155	4155	4155	0
297	20250205	160000	322422470	4155	4155	4155	4155	0
298	20250205	155900	322422470	4155	4155	4155	4155	0
299	20250205	155800	322422470	4155	4155	4155	4155	0
300	20250205	155700	322422470	4155	4155	4155	4155	0
301	20250205	155600	322422470	4155	4155	4155	4155	0
302	20250205	155500	322422470	4155	4155	4155	4155	315
303	20250205	155400	322422470	4155	4155	4155	4155	0
304	20250205	155300	322422470	4155	4155	4155	4155	0
305	20250205	155200	322422470	4155	4155	4155	4155	0
306	20250205	155100	322422470	4155	4155	4155	4155	0
307	20250205	155000	322422470	4155	4155	4155	4155	0
308	20250205	154900	322422470	4155	4155	4155	4155	0
309	20250205	154800	322422470	4155	4155	4155	4155	0
310	20250205	154700	322422470	4155	4155	4155	4155	0
311	20250205	154600	322422470	4155	4155	4155	4155	0
312	20250205	154500	322422470	4155	4155	4155	4155	0
313	20250205	154400	322422470	4155	4155	4155	4155	0
314	20250205	154300	322422470	4155	4155	4155	4155	0
315	20250205	154200	322422470	4155	4155	4155	4155	0
316	20250205	154100	322422470	4155	4155	4155	4155	0
317	20250205	154000	322422470	4155	4155	4155	4155	0
318	20250205	153900	322422470	4155	4155	4155	4155	0
319	20250205	153800	322422470	4155	4155	4155	4155	0
320	20250205	153700	322422470	4155	4155	4155	4155	0
321	20250205	153600	322422470	4155	4155	4155	4155	0
322	20250205	153500	322422470	4155	4155	4155	4155	0
323	20250205	153400	322422470	4155	4155	4155	4155	0
324	20250205	153300	322422470	4155	4155	4155	4155	0
325	20250205	153200	322422470	4155	4155	4155	4155	0
326	20250205	153100	322422470	4155	4155	4155	4155	0
327	20250205	153000	322422470	4155	4155	4155	4155	315
328	20250205	152900	321113645	4155	4155	4155	4155	0
329	20250205	152800	321113645	4155	4155	4155	4155	0
330	20250205	152700	321113645	4155	4155	4155	4155	0
331	20250205	152600	321113645	4155	4155	4155	4155	0
332	20250205	152500	321113645	4155	4155	4155	4155	0
333	20250205	152400	321113645	4155	4155	4155	4155	0
334	20250205	152300	321113645	4155	4155	4155	4155	0
335	20250205	152200	321113645	4155	4155	4155	4155	0
336	20250205	152100	321113645	4155	4155	4155	4155	0
337	20250205	152000	321113645	4155	4155	4155	4155	0
338	20250205	151900	321113645	4155	4130	4160	4125	218
339	20250205	151800	320209615	4130	4130	4130	4130	30
340	20250205	151700	320085715	4155	4155	4155	4155	1
341	20250205	151600	320081560	4155	4155	4155	4155	22
342	20250205	151500	319990150	4155	4135	4155	4135	448
343	20250205	151400	318129790	4135	4135	4135	4135	0
344	20250205	151300	318129790	4135	4135	4135	4135	1
345	20250205	151200	318125655	4130	4130	4130	4130	0
346	20250205	151100	318125655	4130	4130	4130	4130	12
347	20250205	151000	318076095	4135	4135	4135	4135	4
348	20250205	150900	318059555	4135	4135	4135	4135	0
349	20250205	150800	318059555	4135	4135	4135	4135	0
350	20250205	150700	318059555	4135	4135	4135	4135	0
351	20250205	150600	318059555	4135	4135	4135	4135	69
352	20250205	150500	317774240	4135	4135	4135	4130	584
353	20250205	150400	315361580	4140	4145	4145	4140	622
354	20250205	150300	312786355	4155	4155	4155	4155	0
355	20250205	150200	312786355	4155	4155	4155	4155	0
356	20250205	150100	312786355	4155	4155	4155	4155	0
357	20250205	150000	312786355	4155	4155	4155	4155	105
358	20250205	145900	312350080	4150	4150	4150	4150	49
359	20250205	145800	312146730	4155	4150	4155	4150	171
360	20250205	145700	311436850	4150	4145	4150	4145	93
361	20250205	145600	311051130	4145	4150	4150	4145	93
362	20250205	145500	310665410	4150	4145	4150	4145	103
363	20250205	145400	310238015	4150	4145	4150	4145	57
364	20250205	145300	310001515	4150	4150	4150	4145	709
365	20250205	145200	307062070	4150	4150	4150	4150	57
366	20250205	145100	306825520	4155	4155	4155	4145	104
367	20250205	145000	306393510	4155	4155	4155	4150	103
368	20250205	144900	305965600	4150	4145	4155	4145	69
369	20250205	144800	305679070	4145	4155	4155	4140	460
370	20250205	144700	303772540	4155	4155	4155	4150	103
371	20250205	144600	303344625	4150	4155	4155	4150	115
372	20250205	144500	302866910	4145	4150	4150	4140	857
373	20250205	144400	299315810	4145	4145	4150	4145	69
374	20250205	144300	299029570	4150	4145	4150	4145	138
375	20250205	144200	298457100	4145	4145	4150	4145	127
376	20250205	144100	297930455	4145	4150	4150	4145	711
377	20250205	144000	294982525	4150	4150	4150	4145	147
378	20250205	143900	294372710	4145	4145	4145	4145	11
379	20250205	143800	294327115	4150	4150	4150	4145	156
380	20250205	143700	293679995	4145	4150	4150	4145	58
381	20250205	143600	293439350	4145	4145	4150	4145	137
382	20250205	143500	292870910	4150	4150	4150	4145	104
383	20250205	143400	292439365	4145	4150	4150	4145	56
384	20250205	143300	292207015	4145	4145	4150	4145	94
385	20250205	143200	291817150	4150	4145	4150	4145	93
386	20250205	143100	291431435	4145	4145	4145	4145	105
387	20250205	143000	290996210	4145	4145	4145	4140	108
388	20250205	142900	290548605	4150	4150	4150	4150	46
389	20250205	142800	290357705	4145	4140	4145	4140	158
390	20250205	142700	289702845	4145	4145	4145	4145	93
391	20250205	142600	289317360	4140	4145	4145	4140	103
392	20250205	142500	288890480	4145	4140	4145	4140	69
393	20250205	142400	288604585	4145	4145	4145	4145	46
394	20250205	142300	288413915	4145	4145	4150	4140	749
395	20250205	142200	285309475	4150	4155	4155	4150	93
396	20250205	142100	284923290	4150	4145	4150	4145	133
397	20250205	142000	284371445	4150	4150	4150	4145	140
398	20250205	141900	283790500	4145	4150	4150	4145	57
399	20250205	141800	283554005	4150	4145	4150	4145	115
400	20250205	141700	283076865	4150	4150	4150	4145	147
401	20250205	141600	282466870	4150	4145	4150	4145	94
402	20250205	141500	282076880	4145	4145	4145	4140	223
403	20250205	141400	281152595	4145	4140	4145	4140	58
404	20250205	141300	280912245	4135	4145	4150	4135	308
405	20250205	141200	279637260	4150	4150	4150	4145	214
406	20250205	141100	278749215	4150	4140	4150	4140	2068
407	20250205	141000	270167745	4145	4140	4145	4140	93
408	20250205	140900	269782490	4140	4145	4145	4140	143
409	20250205	140800	269190005	4140	4145	4145	4140	56
410	20250205	140700	268957935	4150	4145	4150	4140	99
411	20250205	140600	268547200	4140	4145	4145	4140	125
412	20250205	140500	268029240	4140	4145	4145	4140	68
413	20250205	140400	267747490	4135	4135	4140	4135	68
414	20250205	140300	267466080	4140	4140	4140	4135	747
415	20250205	140200	264376815	4145	4140	4145	4140	102
416	20250205	140100	263954075	4145	4140	4145	4140	69
417	20250205	140000	263668180	4145	4140	4145	4140	93
418	20250205	135900	263282930	4140	4135	4145	4135	84
419	20250205	135800	262935095	4140	4145	4145	4135	830
420	20250205	135700	259499975	4155	4155	4160	4150	710
421	20250205	135600	256552880	4160	4155	4160	4155	81
422	20250205	135500	256216090	4150	4150	4155	4150	114
423	20250205	135400	255742525	4155	4155	4155	4150	148
424	20250205	135300	255127640	4150	4155	4155	4150	58
425	20250205	135200	254886705	4155	4150	4155	4150	68
426	20250205	135100	254604275	4150	4150	4150	4150	93
427	20250205	135000	254218325	4150	4150	4150	4150	191
428	20250205	134900	253425675	4155	4155	4155	4150	102
429	20250205	134800	253001915	4150	4155	4155	4150	58
430	20250205	134700	252760980	4155	4155	4155	4155	92
431	20250205	134600	252378720	4155	4155	4155	4155	105
432	20250205	134500	251942445	4155	4155	4155	4155	93
433	20250205	134400	251556030	4155	4150	4155	4135	122
434	20250205	134300	251049935	4150	4150	4150	4150	65
435	20250205	134200	250780185	4150	4150	4150	4150	92
436	20250205	134100	250398385	4150	4150	4150	4150	103
437	20250205	134000	249970935	4150	4150	4150	4150	232
438	20250205	133900	249008135	4150	4150	4150	4150	92
439	20250205	133800	248626335	4150	4150	4150	4150	47
440	20250205	133700	248431285	4150	4150	4150	4150	92
441	20250205	133600	248049485	4150	4150	4150	4150	93
442	20250205	133500	247663535	4150	4150	4150	4150	93
443	20250205	133400	247277585	4150	4155	4155	4150	574
444	20250205	133300	244895255	4145	4145	4145	4145	93
445	20250205	133200	244509770	4145	4145	4145	4145	47
446	20250205	133100	244314955	4145	4145	4145	4145	93
447	20250205	133000	243929470	4145	4145	4145	4145	93
448	20250205	132900	243543985	4140	4145	4145	4140	92
449	20250205	132800	243162875	4140	4155	4155	4140	1281
450	20250205	132700	237857360	4155	4155	4155	4155	46
451	20250205	132600	237666230	4150	4150	4150	4150	64
452	20250205	132500	237400630	4140	4140	4140	4140	48
453	20250205	132400	237201910	4140	4140	4140	4140	93
454	20250205	132300	236816890	4140	4140	4140	4140	93
455	20250205	132200	236431870	4140	4130	4140	4130	41
456	20250205	132100	236262150	4130	4130	4130	4130	459
457	20250205	132000	234366480	4130	4125	4130	4125	92
458	20250205	131900	233986750	4120	4120	4120	4120	85
459	20250205	131800	233636550	4120	4125	4125	4120	93
460	20250205	131700	233253155	4130	4120	4130	4120	488
461	20250205	131600	231242135	4120	4120	4120	4120	93
462	20250205	131500	230858975	4120	4120	4120	4120	92
463	20250205	131400	230479935	4120	4120	4120	4120	558
464	20250205	131300	228180975	4120	4115	4125	4115	6344
465	20250205	131200	202033355	4115	4115	4115	4115	46
466	20250205	131100	201844065	4115	4115	4115	4115	101
467	20250205	131000	201428450	4115	4115	4115	4115	92
468	20250205	130900	201049870	4115	4110	4115	4110	1076
469	20250205	130800	196627275	4105	4105	4105	4105	0
470	20250205	130700	196627275	4105	4105	4105	4105	1
471	20250205	130600	196623170	4100	4100	4100	4100	0
472	20250205	130500	196623170	4100	4100	4100	4100	50
473	20250205	130400	196418170	4110	4110	4110	4110	0
474	20250205	130300	196418170	4110	4110	4110	4110	0
475	20250205	130200	196418170	4110	4110	4110	4110	0
476	20250205	130100	196418170	4110	4110	4110	4110	0
477	20250205	130000	196418170	4110	4110	4110	4110	0
478	20250205	125900	196418170	4110	4110	4110	4110	0
479	20250205	125800	196418170	4110	4110	4110	4110	0
480	20250205	125700	196418170	4110	4110	4110	4110	0
481	20250205	125600	196418170	4110	4110	4110	4110	0
482	20250205	125500	196418170	4110	4110	4110	4110	0
483	20250205	125400	196418170	4110	4110	4110	4110	1
484	20250205	125300	196414060	4105	4105	4105	4105	0
485	20250205	125200	196414060	4105	4105	4105	4105	0
486	20250205	125100	196414060	4105	4105	4105	4105	0
487	20250205	125000	196414060	4105	4105	4105	4105	0
488	20250205	124900	196414060	4105	4105	4105	4105	0
489	20250205	124800	196414060	4105	4100	4105	4100	316
490	20250205	124700	195118380	4100	4100	4100	4100	0
491	20250205	124600	195118380	4100	4100	4100	4100	0
492	20250205	124500	195118380	4100	4100	4100	4100	432
493	20250205	124400	193347180	4100	4100	4100	4100	0
494	20250205	124300	193347180	4100	4100	4100	4090	244
495	20250205	124200	192346800	4090	4100	4100	4090	942
496	20250205	124100	188487460	4105	4120	4120	4105	4293
497	20250205	124000	170831530	4125	4125	4125	4125	0
498	20250205	123900	170831530	4125	4125	4125	4125	0
499	20250205	123800	170831530	4125	4125	4125	4125	0
500	20250205	123700	170831530	4125	4125	4125	4125	0
501	20250205	123600	170831530	4125	4125	4125	4125	0
502	20250205	123500	170831530	4125	4125	4125	4125	2
503	20250205	123400	170823280	4125	4125	4125	4125	0
504	20250205	123300	170823280	4125	4125	4125	4125	0
505	20250205	123200	170823280	4125	4125	4125	4125	0
506	20250205	123100	170823280	4125	4125	4125	4125	0
507	20250205	123000	170823280	4125	4125	4125	4125	0
508	20250205	122900	170823280	4125	4125	4125	4125	0
509	20250205	122800	170823280	4125	4125	4125	4125	0
510	20250205	122700	170823280	4125	4125	4125	4125	0
511	20250205	122600	170823280	4125	4125	4125	4125	0
512	20250205	122500	170823280	4125	4125	4125	4125	0
513	20250205	122400	170823280	4125	4125	4125	4125	0
514	20250205	122300	170823280	4125	4125	4125	4125	0
515	20250205	122200	170823280	4125	4125	4125	4125	0
516	20250205	122100	170823280	4125	4125	4125	4125	2
517	20250205	122000	170815030	4125	4125	4125	4125	0
518	20250205	121900	170815030	4125	4125	4125	4125	0
519	20250205	121800	170815030	4125	4125	4125	4125	0
520	20250205	121700	170815030	4125	4125	4125	4125	0
521	20250205	121600	170815030	4125	4125	4125	4125	0
522	20250205	121500	170815030	4125	4125	4125	4125	0
523	20250205	121400	170815030	4125	4125	4125	4125	0
524	20250205	121300	170815030	4125	4125	4125	4125	20
525	20250205	121200	170732530	4125	4125	4125	4125	0
526	20250205	121100	170732530	4125	4125	4125	4125	3
527	20250205	121000	170720155	4120	4120	4120	4120	0
528	20250205	120900	170720155	4120	4120	4120	4120	0
529	20250205	120800	170720155	4120	4120	4120	4120	0
530	20250205	120700	170720155	4120	4120	4120	4120	0
531	20250205	120600	170720155	4120	4120	4120	4120	0
532	20250205	120500	170720155	4120	4125	4125	4120	11
533	20250205	120400	170674790	4125	4125	4125	4125	0
534	20250205	120300	170674790	4125	4125	4125	4125	24
535	20250205	120200	170575790	4125	4125	4125	4125	0
536	20250205	120100	170575790	4125	4125	4125	4125	0
537	20250205	120000	170575790	4125	4125	4125	4125	143
538	20250205	115900	169985915	4125	4125	4125	4125	0
539	20250205	115800	169985915	4125	4125	4125	4125	0
540	20250205	115700	169985915	4125	4125	4125	4125	0
541	20250205	115600	169985915	4125	4125	4125	4125	0
542	20250205	115500	169985915	4125	4125	4125	4125	0
543	20250205	115400	169985915	4125	4125	4125	4125	0
544	20250205	115300	169985915	4125	4125	4125	4125	0
545	20250205	115200	169985915	4125	4125	4125	4125	2
546	20250205	115100	169977665	4125	4125	4125	4125	0
547	20250205	115000	169977665	4125	4125	4125	4125	0
548	20250205	114900	169977665	4125	4125	4125	4125	0
549	20250205	114800	169977665	4125	4125	4125	4125	0
550	20250205	114700	169977665	4125	4125	4125	4125	0
551	20250205	114600	169977665	4125	4125	4125	4125	0
552	20250205	114500	169977665	4125	4125	4125	4125	0
553	20250205	114400	169977665	4125	4125	4125	4125	27
554	20250205	114300	169866290	4115	4115	4115	4115	0
555	20250205	114200	169866290	4115	4115	4115	4115	0
556	20250205	114100	169866290	4115	4115	4115	4115	0
557	20250205	114000	169866290	4115	4115	4115	4115	0
558	20250205	113900	169866290	4115	4115	4115	4115	0
559	20250205	113800	169866290	4115	4125	4130	4115	478
560	20250205	113700	167898710	4120	4120	4120	4120	0
561	20250205	113600	167898710	4120	4120	4120	4120	0
562	20250205	113500	167898710	4120	4125	4125	4120	1000
563	20250205	113400	163777845	4130	4130	4130	4130	0
564	20250205	113300	163777845	4130	4130	4130	4130	0
565	20250205	113200	163777845	4130	4135	4135	4130	335
566	20250205	113100	162394275	4135	4135	4135	4135	4
567	20250205	113000	162377735	4130	4130	4130	4130	0
568	20250205	112900	162377735	4130	4130	4130	4130	0
569	20250205	112800	162377735	4130	4130	4130	4130	166
570	20250205	112700	161692155	4130	4130	4130	4130	0
571	20250205	112600	161692155	4130	4130	4130	4130	0
572	20250205	112500	161692155	4130	4130	4130	4130	0
573	20250205	112400	161692155	4130	4130	4130	4130	0
574	20250205	112300	161692155	4130	4130	4130	4130	0
575	20250205	112200	161692155	4130	4130	4130	4130	0
576	20250205	112100	161692155	4130	4130	4130	4130	0
577	20250205	112000	161692155	4130	4130	4130	4130	2
578	20250205	111900	161683895	4120	4120	4120	4120	0
579	20250205	111800	161683895	4120	4120	4120	4120	0
580	20250205	111700	161683895	4120	4120	4120	4120	0
581	20250205	111600	161683895	4120	4125	4125	4120	1416
582	20250205	111500	155847470	4125	4125	4125	4125	10
583	20250205	111400	155806220	4125	4125	4125	4125	0
584	20250205	111300	155806220	4125	4130	4130	4125	1446
585	20250205	111200	149836960	4135	4135	4135	4135	1
586	20250205	111100	149832825	4130	4130	4130	4130	4
587	20250205	111000	149816305	4130	4130	4130	4130	0
588	20250205	110900	149816305	4130	4135	4135	4130	503
589	20250205	110800	147738910	4140	4140	4140	4140	0
590	20250205	110700	147738910	4140	4140	4140	4140	0
591	20250205	110600	147738910	4140	4140	4140	4140	0
592	20250205	110500	147738910	4140	4140	4140	4140	0
593	20250205	110400	147738910	4140	4140	4140	4140	0
594	20250205	110300	147738910	4140	4140	4140	4140	0
595	20250205	110200	147738910	4140	4140	4140	4140	0
596	20250205	110100	147738910	4140	4140	4140	4140	0
597	20250205	110000	147738910	4140	4140	4145	4140	51
598	20250205	105900	147527710	4130	4130	4130	4130	0
599	20250205	105800	147527710	4130	4130	4130	4130	0
600	20250205	105700	147527710	4130	4130	4130	4130	500
601	20250205	105600	145462710	4140	4140	4140	4140	0
602	20250205	105500	145462710	4140	4140	4140	4140	0
603	20250205	105400	145462710	4140	4140	4140	4140	0
604	20250205	105300	145462710	4140	4140	4140	4140	13
605	20250205	105200	145408890	4135	4135	4135	4135	0
606	20250205	105100	145408890	4135	4135	4135	4135	0
607	20250205	105000	145408890	4135	4135	4135	4135	0
608	20250205	104900	145408890	4135	4135	4135	4135	0
609	20250205	104800	145408890	4135	4135	4135	4135	262
610	20250205	104700	144325520	4135	4135	4135	4135	0
611	20250205	104600	144325520	4135	4135	4135	4135	0
612	20250205	104500	144325520	4135	4135	4135	4135	0
613	20250205	104400	144325520	4135	4135	4135	4135	0
614	20250205	104300	144325520	4135	4135	4135	4135	0
615	20250205	104200	144325520	4135	4135	4135	4135	0
616	20250205	104100	144325520	4135	4135	4135	4135	4
617	20250205	104000	144308980	4145	4145	4145	4145	0
618	20250205	103900	144308980	4145	4145	4145	4145	0
619	20250205	103800	144308980	4145	4145	4145	4145	0
620	20250205	103700	144308980	4145	4145	4145	4145	0
621	20250205	103600	144308980	4145	4145	4145	4145	0
622	20250205	103500	144308980	4145	4145	4145	4145	6
623	20250205	103400	144284110	4145	4145	4145	4145	39
624	20250205	103300	144122455	4150	4145	4150	4145	391
625	20250205	103200	142499810	4145	4145	4145	4145	0
626	20250205	103100	142499810	4145	4145	4145	4145	0
627	20250205	103000	142499810	4145	4140	4150	4140	1286
628	20250205	102900	137170455	4130	4130	4130	4130	0
629	20250205	102800	137170455	4130	4130	4130	4130	0
630	20250205	102700	137170455	4130	4130	4130	4130	1096
631	20250205	102600	132643975	4130	4135	4135	4130	4
632	20250205	102500	132627450	4125	4125	4125	4125	0
633	20250205	102400	132627450	4125	4125	4125	4125	0
634	20250205	102300	132627450	4125	4125	4125	4125	0
635	20250205	102200	132627450	4125	4125	4125	4125	0
636	20250205	102100	132627450	4125	4125	4125	4125	0
637	20250205	102000	132627450	4125	4125	4125	4125	0
638	20250205	101900	132627450	4125	4125	4125	4125	0
639	20250205	101800	132627450	4125	4125	4125	4125	10
640	20250205	101700	132586200	4125	4125	4125	4125	122
641	20250205	101600	132082950	4130	4130	4130	4130	0
642	20250205	101500	132082950	4130	4130	4130	4130	0
643	20250205	101400	132082950	4130	4140	4140	4130	227
644	20250205	101300	131145260	4145	4140	4145	4140	41
645	20250205	101200	130975515	4135	4135	4135	4135	0
646	20250205	101100	130975515	4135	4135	4135	4135	2219
647	20250205	101000	121799950	4135	4135	4135	4135	0
648	20250205	100900	121799950	4135	4145	4145	4135	2096
649	20250205	100800	113121645	4150	4150	4150	4150	0
650	20250205	100700	113121645	4150	4150	4150	4150	0
651	20250205	100600	113121645	4150	4150	4150	4150	0
652	20250205	100500	113121645	4150	4150	4150	4150	0
653	20250205	100400	113121645	4150	4170	4170	4150	1176
654	20250205	100300	108237225	4160	4160	4160	4160	0
655	20250205	100200	108237225	4160	4160	4160	4160	0
656	20250205	100100	108237225	4160	4160	4160	4160	0
657	20250205	100000	108237225	4160	4160	4160	4160	0
658	20250205	095900	108237225	4160	4170	4170	4160	2010
659	20250205	095800	99871915	4170	4175	4175	4170	700
660	20250205	095700	96952215	4175	4175	4175	4175	0
661	20250205	095600	96952215	4175	4175	4175	4175	223
662	20250205	095500	96021190	4175	4175	4175	4175	170
663	20250205	095400	95311440	4175	4180	4185	4175	1481
664	20250205	095300	89122175	4180	4180	4180	4180	68
665	20250205	095200	88837935	4175	4175	4185	4175	967
666	20250205	095100	84799975	4165	4165	4165	4165	2887
667	20250205	095000	72775620	4165	4165	4165	4165	100
668	20250205	094900	72359120	4160	4160	4160	4160	46
669	20250205	094800	72167760	4155	4155	4155	4155	484
670	20250205	094700	70156740	4155	4155	4155	4155	63
671	20250205	094600	69894975	4160	4160	4160	4160	63
672	20250205	094500	69632895	4160	4160	4160	4155	800
673	20250205	094400	66307540	4160	4160	4160	4160	0
674	20250205	094300	66307540	4160	4165	4165	4160	191
675	20250205	094200	65512350	4165	4165	4165	4165	63
676	20250205	094100	65249955	4165	4165	4165	4165	1038
677	20250205	094000	60926685	4160	4165	4165	4160	64
678	20250205	093900	60660130	4165	4165	4165	4165	168
679	20250205	093800	59960410	4160	4160	4160	4160	0
680	20250205	093700	59960410	4160	4160	4160	4160	565
681	20250205	093600	57610010	4160	4155	4160	4155	400
682	20250205	093500	55947690	4155	4155	4155	4155	65
683	20250205	093400	55677615	4155	4150	4155	4150	464
684	20250205	093300	53749700	4140	4155	4160	4140	1601
685	20250205	093200	47114945	4155	4180	4180	4155	2531
686	20250205	093100	36580825	4180	4180	4180	4175	66
687	20250205	093000	36304950	4180	4180	4185	4180	214
688	20250205	092900	35410115	4185	4185	4185	4185	326
689	20250205	092800	34045805	4185	4180	4185	4180	983
690	20250205	092700	29934575	4180	4180	4180	4180	125
691	20250205	092600	29412075	4170	4170	4180	4170	181
692	20250205	092500	28656170	4165	4165	4165	4165	1
693	20250205	092400	28652005	4165	4165	4165	4165	127
694	20250205	092300	28123050	4165	4155	4165	4155	64
695	20250205	092200	27856500	4155	4150	4155	4150	1539
696	20250205	092100	21464710	4140	4135	4150	4135	2703
697	20250205	092000	10275495	4120	4120	4120	4120	0
698	20250205	091900	10275495	4120	4110	4135	4110	2045
699	20250205	091800	1847955	4100	4100	4100	4100	0
700	20250205	091700	1847955	4100	4100	4100	4100	0
701	20250205	091600	1847955	4100	4100	4100	4100	0
702	20250205	091500	1847955	4100	4100	4100	4100	0
703	20250205	091400	1847955	4100	4100	4100	4100	0
704	20250205	091300	1847955	4100	4115	4115	4100	79
705	20250205	091200	1523875	4115	4115	4115	4115	0
706	20250205	091100	1523875	4115	4115	4115	4115	0
707	20250205	091000	1523875	4115	4115	4115	4115	0
708	20250205	090900	1523875	4115	4120	4120	4115	102
709	20250205	090800	1104085	4115	4115	4115	4115	0
710	20250205	090700	1104085	4115	4115	4115	4115	0
711	20250205	090600	1104085	4115	4115	4115	4115	14
712	20250205	090500	1046475	4115	4120	4120	4115	6
713	20250205	090400	1021760	4120	4120	4120	4120	0
714	20250205	090300	1021760	4120	4120	4120	4120	0
715	20250205	090200	1021760	4120	4120	4120	4120	0
716	20250205	090100	1021760	4120	4120	4120	4120	0
717	20250205	090000	1021760	4120	4120	4120	4120	248