KissMeData/243840/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	205400	539406915	4485	4485	4485	4485	2302
3	20250205	205300	539406915	4485	4485	4485	4485	0
4	20250205	205200	539406915	4485	4485	4485	4485	0
5	20250205	205100	539406915	4485	4485	4485	4485	0
6	20250205	205000	539406915	4485	4485	4485	4485	0
7	20250205	204900	539406915	4485	4485	4485	4485	0
8	20250205	204800	539406915	4485	4485	4485	4485	0
9	20250205	204700	539406915	4485	4485	4485	4485	0
10	20250205	204600	539406915	4485	4485	4485	4485	0
11	20250205	204500	539406915	4485	4485	4485	4485	0
12	20250205	204400	539406915	4485	4485	4485	4485	0
13	20250205	204300	539406915	4485	4485	4485	4485	0
14	20250205	204200	539406915	4485	4485	4485	4485	0
15	20250205	204100	539406915	4485	4485	4485	4485	0
16	20250205	204000	539406915	4485	4485	4485	4485	0
17	20250205	203900	539406915	4485	4485	4485	4485	0
18	20250205	203800	539406915	4485	4485	4485	4485	0
19	20250205	203700	539406915	4485	4485	4485	4485	0
20	20250205	203600	539406915	4485	4485	4485	4485	0
21	20250205	203500	539406915	4485	4485	4485	4485	0
22	20250205	203400	539406915	4485	4485	4485	4485	0
23	20250205	203300	539406915	4485	4485	4485	4485	0
24	20250205	203200	539406915	4485	4485	4485	4485	0
25	20250205	203100	539406915	4485	4485	4485	4485	0
26	20250205	203000	539406915	4485	4485	4485	4485	0
27	20250205	202900	539406915	4485	4485	4485	4485	0
28	20250205	202800	539406915	4485	4485	4485	4485	0
29	20250205	202700	539406915	4485	4485	4485	4485	0
30	20250205	202600	539406915	4485	4485	4485	4485	0
31	20250205	202500	539406915	4485	4485	4485	4485	0
32	20250205	202400	539406915	4485	4485	4485	4485	2302
33	20250205	202300	539406915	4485	4485	4485	4485	0
34	20250205	202200	539406915	4485	4485	4485	4485	0
35	20250205	202100	539406915	4485	4485	4485	4485	0
36	20250205	202000	539406915	4485	4485	4485	4485	0
37	20250205	201900	539406915	4485	4485	4485	4485	0
38	20250205	201800	539406915	4485	4485	4485	4485	0
39	20250205	201700	539406915	4485	4485	4485	4485	0
40	20250205	201600	539406915	4485	4485	4485	4485	0
41	20250205	201500	539406915	4485	4485	4485	4485	0
42	20250205	201400	539406915	4485	4485	4485	4485	0
43	20250205	201300	539406915	4485	4485	4485	4485	0
44	20250205	201200	539406915	4485	4485	4485	4485	0
45	20250205	201100	539406915	4485	4485	4485	4485	0
46	20250205	201000	539406915	4485	4485	4485	4485	0
47	20250205	200900	539406915	4485	4485	4485	4485	0
48	20250205	200800	539406915	4485	4485	4485	4485	0
49	20250205	200700	539406915	4485	4485	4485	4485	0
50	20250205	200600	539406915	4485	4485	4485	4485	0
51	20250205	200500	539406915	4485	4485	4485	4485	0
52	20250205	200400	539406915	4485	4485	4485	4485	0
53	20250205	200300	539406915	4485	4485	4485	4485	0
54	20250205	200200	539406915	4485	4485	4485	4485	0
55	20250205	200100	539406915	4485	4485	4485	4485	0
56	20250205	200000	539406915	4485	4485	4485	4485	0
57	20250205	195900	539406915	4485	4485	4485	4485	0
58	20250205	195800	539406915	4485	4485	4485	4485	0
59	20250205	195700	539406915	4485	4485	4485	4485	0
60	20250205	195600	539406915	4485	4485	4485	4485	0
61	20250205	195500	539406915	4485	4485	4485	4485	0
62	20250205	195400	539406915	4485	4485	4485	4485	2302
63	20250205	195300	539406915	4485	4485	4485	4485	0
64	20250205	195200	539406915	4485	4485	4485	4485	0
65	20250205	195100	539406915	4485	4485	4485	4485	0
66	20250205	195000	539406915	4485	4485	4485	4485	0
67	20250205	194900	539406915	4485	4485	4485	4485	0
68	20250205	194800	539406915	4485	4485	4485	4485	0
69	20250205	194700	539406915	4485	4485	4485	4485	0
70	20250205	194600	539406915	4485	4485	4485	4485	0
71	20250205	194500	539406915	4485	4485	4485	4485	0
72	20250205	194400	539406915	4485	4485	4485	4485	0
73	20250205	194300	539406915	4485	4485	4485	4485	0
74	20250205	194200	539406915	4485	4485	4485	4485	0
75	20250205	194100	539406915	4485	4485	4485	4485	0
76	20250205	194000	539406915	4485	4485	4485	4485	0
77	20250205	193900	539406915	4485	4485	4485	4485	0
78	20250205	193800	539406915	4485	4485	4485	4485	0
79	20250205	193700	539406915	4485	4485	4485	4485	0
80	20250205	193600	539406915	4485	4485	4485	4485	0
81	20250205	193500	539406915	4485	4485	4485	4485	0
82	20250205	193400	539406915	4485	4485	4485	4485	0
83	20250205	193300	539406915	4485	4485	4485	4485	0
84	20250205	193200	539406915	4485	4485	4485	4485	0
85	20250205	193100	539406915	4485	4485	4485	4485	0
86	20250205	193000	539406915	4485	4485	4485	4485	0
87	20250205	192900	539406915	4485	4485	4485	4485	0
88	20250205	192800	539406915	4485	4485	4485	4485	0
89	20250205	192700	539406915	4485	4485	4485	4485	0
90	20250205	192600	539406915	4485	4485	4485	4485	0
91	20250205	192500	539406915	4485	4485	4485	4485	0
92	20250205	192400	539406915	4485	4485	4485	4485	2302
93	20250205	192300	539406915	4485	4485	4485	4485	0
94	20250205	192200	539406915	4485	4485	4485	4485	0
95	20250205	192100	539406915	4485	4485	4485	4485	0
96	20250205	192000	539406915	4485	4485	4485	4485	0
97	20250205	191900	539406915	4485	4485	4485	4485	0
98	20250205	191800	539406915	4485	4485	4485	4485	0
99	20250205	191700	539406915	4485	4485	4485	4485	0
100	20250205	191600	539406915	4485	4485	4485	4485	0
101	20250205	191500	539406915	4485	4485	4485	4485	0
102	20250205	191400	539406915	4485	4485	4485	4485	0
103	20250205	191300	539406915	4485	4485	4485	4485	0
104	20250205	191200	539406915	4485	4485	4485	4485	0
105	20250205	191100	539406915	4485	4485	4485	4485	0
106	20250205	191000	539406915	4485	4485	4485	4485	0
107	20250205	190900	539406915	4485	4485	4485	4485	0
108	20250205	190800	539406915	4485	4485	4485	4485	0
109	20250205	190700	539406915	4485	4485	4485	4485	0
110	20250205	190600	539406915	4485	4485	4485	4485	0
111	20250205	190500	539406915	4485	4485	4485	4485	0
112	20250205	190400	539406915	4485	4485	4485	4485	0
113	20250205	190300	539406915	4485	4485	4485	4485	0
114	20250205	190200	539406915	4485	4485	4485	4485	0
115	20250205	190100	539406915	4485	4485	4485	4485	0
116	20250205	190000	539406915	4485	4485	4485	4485	0
117	20250205	185900	539406915	4485	4485	4485	4485	0
118	20250205	185800	539406915	4485	4485	4485	4485	0
119	20250205	185700	539406915	4485	4485	4485	4485	0
120	20250205	185600	539406915	4485	4485	4485	4485	0
121	20250205	185500	539406915	4485	4485	4485	4485	0
122	20250205	185400	539406915	4485	4485	4485	4485	2302
123	20250205	185300	539406915	4485	4485	4485	4485	0
124	20250205	185200	539406915	4485	4485	4485	4485	0
125	20250205	185100	539406915	4485	4485	4485	4485	0
126	20250205	185000	539406915	4485	4485	4485	4485	0
127	20250205	184900	539406915	4485	4485	4485	4485	0
128	20250205	184800	539406915	4485	4485	4485	4485	0
129	20250205	184700	539406915	4485	4485	4485	4485	0
130	20250205	184600	539406915	4485	4485	4485	4485	0
131	20250205	184500	539406915	4485	4485	4485	4485	0
132	20250205	184400	539406915	4485	4485	4485	4485	0
133	20250205	184300	539406915	4485	4485	4485	4485	0
134	20250205	184200	539406915	4485	4485	4485	4485	0
135	20250205	184100	539406915	4485	4485	4485	4485	0
136	20250205	184000	539406915	4485	4485	4485	4485	0
137	20250205	183900	539406915	4485	4485	4485	4485	0
138	20250205	183800	539406915	4485	4485	4485	4485	0
139	20250205	183700	539406915	4485	4485	4485	4485	0
140	20250205	183600	539406915	4485	4485	4485	4485	0
141	20250205	183500	539406915	4485	4485	4485	4485	0
142	20250205	183400	539406915	4485	4485	4485	4485	0
143	20250205	183300	539406915	4485	4485	4485	4485	0
144	20250205	183200	539406915	4485	4485	4485	4485	0
145	20250205	183100	539406915	4485	4485	4485	4485	0
146	20250205	183000	539406915	4485	4485	4485	4485	0
147	20250205	182900	539406915	4485	4485	4485	4485	0
148	20250205	182800	539406915	4485	4485	4485	4485	0
149	20250205	182700	539406915	4485	4485	4485	4485	0
150	20250205	182600	539406915	4485	4485	4485	4485	0
151	20250205	182500	539406915	4485	4485	4485	4485	0
152	20250205	182400	539406915	4485	4485	4485	4485	2302
153	20250205	182300	539406915	4485	4485	4485	4485	0
154	20250205	182200	539406915	4485	4485	4485	4485	0
155	20250205	182100	539406915	4485	4485	4485	4485	0
156	20250205	182000	539406915	4485	4485	4485	4485	0
157	20250205	181900	539406915	4485	4485	4485	4485	0
158	20250205	181800	539406915	4485	4485	4485	4485	0
159	20250205	181700	539406915	4485	4485	4485	4485	0
160	20250205	181600	539406915	4485	4485	4485	4485	0
161	20250205	181500	539406915	4485	4485	4485	4485	0
162	20250205	181400	539406915	4485	4485	4485	4485	0
163	20250205	181300	539406915	4485	4485	4485	4485	0
164	20250205	181200	539406915	4485	4485	4485	4485	0
165	20250205	181100	539406915	4485	4485	4485	4485	0
166	20250205	181000	539406915	4485	4485	4485	4485	0
167	20250205	180900	539406915	4485	4485	4485	4485	0
168	20250205	180800	539406915	4485	4485	4485	4485	0
169	20250205	180700	539406915	4485	4485	4485	4485	0
170	20250205	180600	539406915	4485	4485	4485	4485	0
171	20250205	180500	539406915	4485	4485	4485	4485	0
172	20250205	180400	539406915	4485	4485	4485	4485	0
173	20250205	180300	539406915	4485	4485	4485	4485	0
174	20250205	180200	539406915	4485	4485	4485	4485	0
175	20250205	180100	539406915	4485	4485	4485	4485	0
176	20250205	180000	539406915	4485	4485	4485	4485	0
177	20250205	175900	539406915	4485	4485	4485	4485	0
178	20250205	175800	539406915	4485	4485	4485	4485	0
179	20250205	175700	539406915	4485	4485	4485	4485	0
180	20250205	175600	539406915	4485	4485	4485	4485	0
181	20250205	175500	539406915	4485	4485	4485	4485	0
182	20250205	175400	539406915	4485	4485	4485	4485	2302
183	20250205	175300	539406915	4485	4485	4485	4485	0
184	20250205	175200	539406915	4485	4485	4485	4485	0
185	20250205	175100	539406915	4485	4485	4485	4485	0
186	20250205	175000	539406915	4485	4485	4485	4485	0
187	20250205	174900	539406915	4485	4485	4485	4485	0
188	20250205	174800	539406915	4485	4485	4485	4485	0
189	20250205	174700	539406915	4485	4485	4485	4485	0
190	20250205	174600	539406915	4485	4485	4485	4485	0
191	20250205	174500	539406915	4485	4485	4485	4485	0
192	20250205	174400	539406915	4485	4485	4485	4485	0
193	20250205	174300	539406915	4485	4485	4485	4485	0
194	20250205	174200	539406915	4485	4485	4485	4485	0
195	20250205	174100	539406915	4485	4485	4485	4485	0
196	20250205	174000	539406915	4485	4485	4485	4485	0
197	20250205	173900	539406915	4485	4485	4485	4485	0
198	20250205	173800	539406915	4485	4485	4485	4485	0
199	20250205	173700	539406915	4485	4485	4485	4485	0
200	20250205	173600	539406915	4485	4485	4485	4485	0
201	20250205	173500	539406915	4485	4485	4485	4485	0
202	20250205	173400	539406915	4485	4485	4485	4485	0
203	20250205	173300	539406915	4485	4485	4485	4485	0
204	20250205	173200	539406915	4485	4485	4485	4485	0
205	20250205	173100	539406915	4485	4485	4485	4485	0
206	20250205	173000	539406915	4485	4485	4485	4485	0
207	20250205	172900	539406915	4485	4485	4485	4485	0
208	20250205	172800	539406915	4485	4485	4485	4485	0
209	20250205	172700	539406915	4485	4485	4485	4485	0
210	20250205	172600	539406915	4485	4485	4485	4485	0
211	20250205	172500	539406915	4485	4485	4485	4485	0
212	20250205	172400	539406915	4485	4485	4485	4485	2302
213	20250205	172300	539406915	4485	4485	4485	4485	0
214	20250205	172200	539406915	4485	4485	4485	4485	0
215	20250205	172100	539406915	4485	4485	4485	4485	0
216	20250205	172000	539406915	4485	4485	4485	4485	0
217	20250205	171900	539406915	4485	4485	4485	4485	0
218	20250205	171800	539406915	4485	4485	4485	4485	0
219	20250205	171700	539406915	4485	4485	4485	4485	0
220	20250205	171600	539406915	4485	4485	4485	4485	0
221	20250205	171500	539406915	4485	4485	4485	4485	0
222	20250205	171400	539406915	4485	4485	4485	4485	0
223	20250205	171300	539406915	4485	4485	4485	4485	0
224	20250205	171200	539406915	4485	4485	4485	4485	0
225	20250205	171100	539406915	4485	4485	4485	4485	0
226	20250205	171000	539406915	4485	4485	4485	4485	0
227	20250205	170900	539406915	4485	4485	4485	4485	0
228	20250205	170800	539406915	4485	4485	4485	4485	0
229	20250205	170700	539406915	4485	4485	4485	4485	0
230	20250205	170600	539406915	4485	4485	4485	4485	0
231	20250205	170500	539406915	4485	4485	4485	4485	0
232	20250205	170400	539406915	4485	4485	4485	4485	0
233	20250205	170300	539406915	4485	4485	4485	4485	0
234	20250205	170200	539406915	4485	4485	4485	4485	0
235	20250205	170100	539406915	4485	4485	4485	4485	0
236	20250205	170000	539406915	4485	4485	4485	4485	0
237	20250205	165900	539406915	4485	4485	4485	4485	0
238	20250205	165800	539406915	4485	4485	4485	4485	0
239	20250205	165700	539406915	4485	4485	4485	4485	0
240	20250205	165600	539406915	4485	4485	4485	4485	0
241	20250205	165500	539406915	4485	4485	4485	4485	0
242	20250205	165400	539406915	4485	4485	4485	4485	2302
243	20250205	165300	539406915	4485	4485	4485	4485	0
244	20250205	165200	539406915	4485	4485	4485	4485	0
245	20250205	165100	539406915	4485	4485	4485	4485	0
246	20250205	165000	539406915	4485	4485	4485	4485	0
247	20250205	164900	539406915	4485	4485	4485	4485	0
248	20250205	164800	539406915	4485	4485	4485	4485	0
249	20250205	164700	539406915	4485	4485	4485	4485	0
250	20250205	164600	539406915	4485	4485	4485	4485	0
251	20250205	164500	539406915	4485	4485	4485	4485	0
252	20250205	164400	539406915	4485	4485	4485	4485	0
253	20250205	164300	539406915	4485	4485	4485	4485	0
254	20250205	164200	539406915	4485	4485	4485	4485	0
255	20250205	164100	539406915	4485	4485	4485	4485	0
256	20250205	164000	539406915	4485	4485	4485	4485	0
257	20250205	163900	539406915	4485	4485	4485	4485	0
258	20250205	163800	539406915	4485	4485	4485	4485	0
259	20250205	163700	539406915	4485	4485	4485	4485	0
260	20250205	163600	539406915	4485	4485	4485	4485	0
261	20250205	163500	539406915	4485	4485	4485	4485	0
262	20250205	163400	539406915	4485	4485	4485	4485	0
263	20250205	163300	539406915	4485	4485	4485	4485	0
264	20250205	163200	539406915	4485	4485	4485	4485	0
265	20250205	163100	539406915	4485	4485	4485	4485	0
266	20250205	163000	539406915	4485	4485	4485	4485	0
267	20250205	162900	539406915	4485	4485	4485	4485	0
268	20250205	162800	539406915	4485	4485	4485	4485	0
269	20250205	162700	539406915	4485	4485	4485	4485	0
270	20250205	162600	539406915	4485	4485	4485	4485	0
271	20250205	162500	539406915	4485	4485	4485	4485	0
272	20250205	162400	539406915	4485	4485	4485	4485	2302
273	20250205	162300	539406915	4485	4485	4485	4485	0
274	20250205	162200	539406915	4485	4485	4485	4485	0
275	20250205	162100	539406915	4485	4485	4485	4485	0
276	20250205	162000	539406915	4485	4485	4485	4485	0
277	20250205	161900	539406915	4485	4485	4485	4485	0
278	20250205	161800	539406915	4485	4485	4485	4485	0
279	20250205	161700	539406915	4485	4485	4485	4485	0
280	20250205	161600	539406915	4485	4485	4485	4485	0
281	20250205	161500	539406915	4485	4485	4485	4485	0
282	20250205	161400	539406915	4485	4485	4485	4485	0
283	20250205	161300	539406915	4485	4485	4485	4485	0
284	20250205	161200	539406915	4485	4485	4485	4485	0
285	20250205	161100	539406915	4485	4485	4485	4485	0
286	20250205	161000	539406915	4485	4485	4485	4485	0
287	20250205	160900	539406915	4485	4485	4485	4485	0
288	20250205	160800	539406915	4485	4485	4485	4485	0
289	20250205	160700	539406915	4485	4485	4485	4485	0
290	20250205	160600	539406915	4485	4485	4485	4485	0
291	20250205	160500	539406915	4485	4485	4485	4485	0
292	20250205	160400	539406915	4485	4485	4485	4485	0
293	20250205	160300	539406915	4485	4485	4485	4485	0
294	20250205	160200	539406915	4485	4485	4485	4485	0
295	20250205	160100	539406915	4485	4485	4485	4485	0
296	20250205	160000	539406915	4485	4485	4485	4485	0
297	20250205	155900	539406915	4485	4485	4485	4485	0
298	20250205	155800	539406915	4485	4485	4485	4485	0
299	20250205	155700	539406915	4485	4485	4485	4485	0
300	20250205	155600	539406915	4485	4485	4485	4485	0
301	20250205	155500	539406915	4485	4485	4485	4485	0
302	20250205	155400	539406915	4485	4485	4485	4485	2302
303	20250205	155300	539406915	4485	4485	4485	4485	0
304	20250205	155200	539406915	4485	4485	4485	4485	0
305	20250205	155100	539406915	4485	4485	4485	4485	0
306	20250205	155000	539406915	4485	4485	4485	4485	0
307	20250205	154900	539406915	4485	4485	4485	4485	0
308	20250205	154800	539406915	4485	4485	4485	4485	0
309	20250205	154700	539406915	4485	4485	4485	4485	0
310	20250205	154600	539406915	4485	4485	4485	4485	0
311	20250205	154500	539406915	4485	4485	4485	4485	0
312	20250205	154400	539406915	4485	4485	4485	4485	0
313	20250205	154300	539406915	4485	4485	4485	4485	0
314	20250205	154200	539406915	4485	4485	4485	4485	0
315	20250205	154100	539406915	4485	4485	4485	4485	0
316	20250205	154000	539406915	4485	4485	4485	4485	0
317	20250205	153900	539406915	4485	4485	4485	4485	0
318	20250205	153800	539406915	4485	4485	4485	4485	0
319	20250205	153700	539406915	4485	4485	4485	4485	0
320	20250205	153600	539406915	4485	4485	4485	4485	0
321	20250205	153500	539406915	4485	4485	4485	4485	0
322	20250205	153400	539406915	4485	4485	4485	4485	0
323	20250205	153300	539406915	4485	4485	4485	4485	0
324	20250205	153200	539406915	4485	4485	4485	4485	0
325	20250205	153100	539406915	4485	4485	4485	4485	0
326	20250205	153000	539406915	4485	4485	4485	4485	2302
327	20250205	152900	529082445	4475	4475	4475	4475	0
328	20250205	152800	529082445	4475	4475	4475	4475	0
329	20250205	152700	529082445	4475	4475	4475	4475	0
330	20250205	152600	529082445	4475	4475	4475	4475	0
331	20250205	152500	529082445	4475	4475	4475	4475	0
332	20250205	152400	529082445	4475	4475	4475	4475	0
333	20250205	152300	529082445	4475	4475	4475	4475	0
334	20250205	152200	529082445	4475	4475	4475	4475	0
335	20250205	152100	529082445	4475	4475	4475	4475	0
336	20250205	152000	529082445	4475	4475	4475	4475	0
337	20250205	151900	529082445	4475	4475	4475	4475	113
338	20250205	151800	528576770	4470	4470	4470	4470	145
339	20250205	151700	527928620	4475	4475	4475	4475	0
340	20250205	151600	527928620	4475	4470	4475	4465	662
341	20250205	151500	524970900	4470	4470	4470	4470	0
342	20250205	151400	524970900	4470	4470	4470	4470	0
343	20250205	151300	524970900	4470	4470	4470	4470	232
344	20250205	151200	523933860	4470	4470	4470	4470	25
345	20250205	151100	523822110	4465	4465	4465	4465	50
346	20250205	151000	523598860	4465	4465	4465	4465	20
347	20250205	150900	523509560	4465	4465	4465	4465	0
348	20250205	150800	523509560	4465	4465	4465	4465	21
349	20250205	150700	523415795	4465	4465	4465	4465	50
350	20250205	150600	523192545	4470	4470	4470	4470	0
351	20250205	150500	523192545	4470	4465	4470	4465	143
352	20250205	150400	522553835	4465	4465	4465	4465	84
353	20250205	150300	522178775	4465	4465	4465	4465	64
354	20250205	150200	521893015	4470	4465	4470	4465	73
355	20250205	150100	521566755	4460	4470	4470	4460	133
356	20250205	150000	520972435	4460	4460	4460	4460	50
357	20250205	145900	520749435	4465	4465	4470	4465	228
358	20250205	145800	519731300	4465	4465	4465	4465	25
359	20250205	145700	519619675	4470	4470	4470	4470	86
360	20250205	145600	519235255	4475	4475	4475	4475	273
361	20250205	145500	518013580	4475	4475	4475	4470	220
362	20250205	145400	517030170	4470	4470	4475	4470	205
363	20250205	145300	516113795	4470	4470	4475	4470	30
364	20250205	145200	515979690	4475	4475	4475	4475	5
365	20250205	145100	515957315	4470	4470	4470	4470	48
366	20250205	145000	515742755	4470	4470	4470	4470	0
367	20250205	144900	515742755	4470	4470	4470	4470	1
368	20250205	144800	515738285	4470	4470	4470	4470	0
369	20250205	144700	515738285	4470	4470	4470	4470	0
370	20250205	144600	515738285	4470	4470	4470	4470	0
371	20250205	144500	515738285	4470	4470	4470	4470	0
372	20250205	144400	515738285	4470	4470	4470	4470	10
373	20250205	144300	515693585	4470	4470	4470	4470	0
374	20250205	144200	515693585	4470	4470	4470	4470	10
375	20250205	144100	515648885	4470	4470	4470	4470	74
376	20250205	144000	515318105	4470	4470	4470	4470	167
377	20250205	143900	514571615	4470	4470	4470	4470	0
378	20250205	143800	514571615	4470	4470	4470	4470	0
379	20250205	143700	514571615	4470	4465	4470	4465	4
380	20250205	143600	514553745	4465	4460	4465	4455	504
381	20250205	143500	512306885	4465	4465	4475	4465	18
382	20250205	143400	512226490	4475	4465	4475	4465	701
383	20250205	143300	509091480	4470	4470	4470	4460	84
384	20250205	143200	508716010	4460	4460	4470	4460	3
385	20250205	143100	508702620	4460	4460	4460	4460	2
386	20250205	143000	508693700	4460	4465	4470	4460	18
387	20250205	142900	508613390	4460	4460	4465	4455	26
388	20250205	142800	508497450	4465	4465	4465	4460	113
389	20250205	142700	507993460	4465	4465	4470	4460	58
390	20250205	142600	507734490	4470	4460	4470	4460	2
391	20250205	142500	507725560	4460	4460	4460	4460	14
392	20250205	142400	507663120	4460	4460	4465	4460	25
393	20250205	142300	507551505	4465	4460	4470	4450	20
394	20250205	142200	507462360	4460	4460	4460	4460	168
395	20250205	142100	506713080	4460	4460	4460	4460	0
396	20250205	142000	506713080	4460	4460	4460	4460	1
397	20250205	141900	506708620	4460	4455	4460	4450	25
398	20250205	141800	506597285	4460	4460	4460	4460	2
399	20250205	141700	506588365	4460	4460	4460	4460	500
400	20250205	141600	504358365	4465	4460	4470	4460	22
401	20250205	141500	504260210	4460	4460	4460	4460	3
402	20250205	141400	504246830	4460	4460	4460	4460	3
403	20250205	141300	504233450	4460	4465	4465	4460	737
404	20250205	141200	500942965	4460	4455	4460	4455	8
405	20250205	141100	500907320	4455	4455	4455	4455	5
406	20250205	141000	500885045	4455	4455	4455	4455	113
407	20250205	140900	500381630	4455	4455	4455	4455	16
408	20250205	140800	500310350	4450	4450	4450	4450	7
409	20250205	140700	500279200	4450	4450	4450	4450	8
410	20250205	140600	500243600	4450	4450	4450	4450	0
411	20250205	140500	500243600	4450	4450	4450	4450	194
412	20250205	140400	499380300	4450	4450	4455	4450	228
413	20250205	140300	498365695	4450	4450	4450	4450	0
414	20250205	140200	498365695	4450	4445	4450	4445	320
415	20250205	140100	496942900	4445	4445	4445	4445	12
416	20250205	140000	496889560	4445	4445	4445	4445	6
417	20250205	135900	496862890	4445	4445	4445	4445	192
418	20250205	135800	496009450	4445	4440	4445	4440	12
419	20250205	135700	495956145	4445	4440	4445	4440	24
420	20250205	135600	495849535	4440	4440	4440	4440	7
421	20250205	135500	495818455	4440	4440	4440	4440	0
422	20250205	135400	495818455	4440	4445	4445	4440	119
423	20250205	135300	495289530	4440	4445	4445	4440	15
424	20250205	135200	495222925	4440	4450	4450	4440	1148
425	20250205	135100	490121185	4450	4450	4450	4450	43
426	20250205	135000	489929835	4455	4455	4455	4455	0
427	20250205	134900	489929835	4455	4450	4455	4450	29
428	20250205	134800	489800780	4450	4450	4450	4450	7
429	20250205	134700	489769630	4455	4460	4460	4455	61
430	20250205	134600	489497720	4465	4465	4465	4465	5
431	20250205	134500	489475395	4465	4460	4465	4460	9
432	20250205	134400	489435215	4465	4465	4465	4465	20
433	20250205	134300	489345915	4465	4465	4465	4465	10
434	20250205	134200	489301265	4465	4465	4465	4465	0
435	20250205	134100	489301265	4465	4465	4465	4465	5
436	20250205	134000	489278940	4465	4465	4465	4465	0
437	20250205	133900	489278940	4465	4465	4465	4465	98
438	20250205	133800	488841370	4465	4460	4465	4460	17
439	20250205	133700	488765540	4460	4460	4460	4460	119
440	20250205	133600	488234800	4460	4460	4460	4460	0
441	20250205	133500	488234800	4460	4455	4460	4455	12
442	20250205	133400	488181315	4450	4450	4450	4450	150
443	20250205	133300	487513815	4455	4455	4455	4455	72
444	20250205	133200	487193055	4455	4445	4455	4445	15
445	20250205	133100	487126335	4450	4445	4450	4445	63
446	20250205	133000	486846020	4450	4450	4450	4450	5
447	20250205	132900	486823770	4450	4450	4450	4450	38
448	20250205	132800	486654670	4450	4450	4450	4450	19
449	20250205	132700	486570120	4450	4450	4450	4450	2
450	20250205	132600	486561220	4455	4455	4455	4455	0
451	20250205	132500	486561220	4455	4460	4460	4450	10
452	20250205	132400	486516705	4455	4455	4460	4450	209
453	20250205	132300	485586590	4450	4455	4455	4450	408
454	20250205	132200	483770720	4460	4465	4465	4460	22
455	20250205	132100	483672575	4455	4465	4465	4455	899
456	20250205	132000	479666680	4465	4460	4465	4460	115
457	20250205	131900	479153775	4460	4460	4460	4460	0
458	20250205	131800	479153775	4460	4460	4460	4460	7
459	20250205	131700	479122555	4465	4465	4465	4465	73
460	20250205	131600	478796610	4465	4465	4465	4465	21
461	20250205	131500	478702845	4465	4465	4465	4465	15
462	20250205	131400	478635870	4470	4470	4470	4470	3
463	20250205	131300	478622460	4470	4460	4470	4460	28
464	20250205	131200	478497370	4470	4470	4470	4470	11
465	20250205	131100	478448200	4465	4470	4470	4465	22
466	20250205	131000	478349945	4465	4465	4465	4465	10
467	20250205	130900	478305295	4470	4470	4470	4470	5
468	20250205	130800	478282945	4470	4470	4470	4470	0
469	20250205	130700	478282945	4470	4470	4470	4470	1
470	20250205	130600	478278475	4465	4465	4465	4465	7
471	20250205	130500	478247220	4465	4465	4465	4465	7
472	20250205	130400	478215965	4465	4465	4465	4465	67
473	20250205	130300	477916810	4465	4465	4465	4465	0
474	20250205	130200	477916810	4465	4465	4465	4465	0
475	20250205	130100	477916810	4465	4465	4470	4460	1503
476	20250205	130000	471208480	4465	4465	4465	4465	1
477	20250205	125900	471204015	4470	4470	4470	4470	120
478	20250205	125800	470667615	4470	4470	4470	4470	10
479	20250205	125700	470622915	4465	4470	4470	4465	201
480	20250205	125600	469724450	4460	4460	4460	4460	470
481	20250205	125500	467628250	4470	4465	4470	4465	10
482	20250205	125400	467583595	4465	4465	4465	4465	527
483	20250205	125300	465230540	4470	4470	4470	4470	100
484	20250205	125200	464783540	4470	4470	4470	4470	14
485	20250205	125100	464720960	4470	4470	4470	4470	10
486	20250205	125000	464676260	4470	4470	4470	4470	7
487	20250205	124900	464644970	4470	4470	4470	4470	107
488	20250205	124800	464166680	4470	4470	4470	4470	20
489	20250205	124700	464077280	4470	4470	4470	4470	8
490	20250205	124600	464041520	4470	4470	4470	4470	15
491	20250205	124500	463974470	4475	4475	4475	4475	4
492	20250205	124400	463956570	4475	4475	4475	4475	14
493	20250205	124300	463893920	4475	4475	4475	4475	0
494	20250205	124200	463893920	4475	4475	4475	4475	7
495	20250205	124100	463862595	4475	4475	4475	4475	308
496	20250205	124000	462484295	4475	4475	4475	4475	1008
497	20250205	123900	457973495	4485	4475	4485	4475	207
498	20250205	123800	457045170	4495	4485	4495	4480	1037
499	20250205	123700	452397630	4490	4500	4500	4490	8
500	20250205	123600	452361700	4490	4495	4495	4490	224
501	20250205	123500	451355740	4495	4500	4500	4495	503
502	20250205	123400	449093605	4510	4515	4515	4505	1003
503	20250205	123300	444574855	4510	4515	4515	4510	18
504	20250205	123200	444493625	4515	4515	4515	4515	0
505	20250205	123100	444493625	4515	4515	4515	4515	2
506	20250205	123000	444484595	4515	4515	4520	4515	362
507	20250205	122900	442850090	4515	4515	4515	4515	354
508	20250205	122800	441251780	4515	4515	4515	4515	0
509	20250205	122700	441251780	4515	4515	4515	4515	10
510	20250205	122600	441206630	4515	4515	4515	4515	0
511	20250205	122500	441206630	4515	4515	4515	4515	0
512	20250205	122400	441206630	4515	4515	4515	4515	100
513	20250205	122300	440755130	4515	4510	4515	4510	74
514	20250205	122200	440421385	4510	4505	4510	4505	58
515	20250205	122100	440159905	4505	4500	4505	4495	726
516	20250205	122000	436895535	4500	4500	4505	4500	10
517	20250205	121900	436850530	4505	4505	4505	4505	0
518	20250205	121800	436850530	4505	4500	4505	4500	53
519	20250205	121700	436612025	4500	4500	4500	4500	18
520	20250205	121600	436531025	4500	4505	4505	4500	216
521	20250205	121500	435558735	4510	4510	4510	4510	0
522	20250205	121400	435558735	4510	4505	4510	4505	102
523	20250205	121300	435098720	4500	4495	4500	4495	2315
524	20250205	121200	424685795	4495	4495	4495	4495	0
525	20250205	121100	424685795	4495	4495	4495	4495	0
526	20250205	121000	424685795	4495	4490	4495	4490	2
527	20250205	120900	424676810	4490	4490	4490	4490	107
528	20250205	120800	424196380	4490	4485	4495	4485	1226
529	20250205	120700	418695120	4485	4485	4485	4485	1
530	20250205	120600	418690635	4485	4485	4485	4485	109
531	20250205	120500	418201770	4480	4480	4480	4480	13
532	20250205	120400	418143530	4480	4480	4480	4480	7
533	20250205	120300	418112170	4480	4485	4485	4480	21
534	20250205	120200	418018085	4475	4475	4480	4475	1004
535	20250205	120100	413521110	4475	4475	4480	4475	74
536	20250205	120000	413189900	4475	4475	4475	4470	266
537	20250205	115900	411999555	4475	4475	4475	4475	3
538	20250205	115800	411986130	4480	4480	4480	4480	0
539	20250205	115700	411986130	4480	4475	4480	4475	8
540	20250205	115600	411950325	4475	4475	4475	4475	0
541	20250205	115500	411950325	4475	4465	4480	4465	889
542	20250205	115400	407973915	4470	4470	4470	4470	0
543	20250205	115300	407973915	4470	4470	4470	4470	56
544	20250205	115200	407723595	4470	4465	4470	4465	507
545	20250205	115100	405459640	4465	4465	4465	4465	23
546	20250205	115000	405356945	4465	4465	4465	4465	0
547	20250205	114900	405356945	4465	4465	4465	4465	203
548	20250205	114800	404450550	4465	4460	4465	4460	202
549	20250205	114700	403549625	4460	4445	4460	4445	16
550	20250205	114600	403478410	4455	4455	4455	4455	44
551	20250205	114500	403282390	4455	4445	4455	4445	46
552	20250205	114400	403077565	4450	4445	4450	4445	22
553	20250205	114300	402979735	4445	4445	4445	4445	8
554	20250205	114200	402944175	4450	4450	4450	4450	8
555	20250205	114100	402908575	4455	4455	4455	4440	521
556	20250205	114000	400591920	4455	4455	4460	4455	47
557	20250205	113900	400382530	4460	4460	4460	4460	0
558	20250205	113800	400382530	4460	4460	4460	4460	2
559	20250205	113700	400373610	4460	4460	4460	4460	0
560	20250205	113600	400373610	4460	4460	4465	4460	36
561	20250205	113500	400213045	4465	4460	4465	4455	36
562	20250205	113400	400052485	4455	4460	4465	4450	408
563	20250205	113300	398236795	4460	4460	4460	4460	370
564	20250205	113200	396586595	4460	4455	4460	4455	311
565	20250205	113100	395201085	4460	4450	4460	4450	193
566	20250205	113000	394341845	4455	4455	4455	4450	103
567	20250205	112900	393882990	4455	4455	4455	4455	0
568	20250205	112800	393882990	4455	4450	4460	4450	480
569	20250205	112700	391744750	4450	4450	4450	4450	0
570	20250205	112600	391744750	4450	4450	4450	4450	1
571	20250205	112500	391740300	4450	4450	4450	4450	120
572	20250205	112400	391206300	4450	4450	4450	4450	0
573	20250205	112300	391206300	4450	4450	4450	4450	1
574	20250205	112200	391201850	4455	4450	4455	4450	177
575	20250205	112100	390414195	4450	4450	4450	4450	176
576	20250205	112000	389630995	4450	4445	4450	4445	101
577	20250205	111900	389182045	4445	4445	4450	4445	49
578	20250205	111800	388964235	4445	4445	4445	4445	61
579	20250205	111700	388693090	4450	4450	4450	4450	0
580	20250205	111600	388693090	4450	4450	4450	4450	15
581	20250205	111500	388626340	4450	4445	4450	4445	29
582	20250205	111400	388497415	4440	4445	4445	4440	44
583	20250205	111300	388301900	4440	4445	4445	4440	8
584	20250205	111200	388266375	4445	4445	4445	4445	0
585	20250205	111100	388266375	4445	4445	4445	4440	10
586	20250205	111000	388221965	4430	4440	4450	4430	1011
587	20250205	110900	383740380	4440	4440	4440	4440	7
588	20250205	110800	383709300	4440	4445	4445	4440	411
589	20250205	110700	381884355	4445	4455	4455	4445	201
590	20250205	110600	380990895	4450	4445	4450	4445	121
591	20250205	110500	380452515	4445	4445	4445	4445	0
592	20250205	110400	380452515	4445	4450	4455	4445	7
593	20250205	110300	380421380	4450	4450	4455	4450	411
594	20250205	110200	378592420	4445	4445	4450	4440	1233
595	20250205	110100	373111765	4450	4450	4450	4450	204
596	20250205	110000	372203965	4455	4455	4455	4455	1
597	20250205	105900	372199510	4450	4455	4455	4450	18
598	20250205	105800	372119360	4455	4460	4460	4455	2
599	20250205	105700	372110445	4450	4465	4465	4450	1591
600	20250205	105600	365026400	4470	4470	4470	4470	15
601	20250205	105500	364959350	4470	4465	4470	4455	3043
602	20250205	105400	351396730	4465	4465	4465	4465	0
603	20250205	105300	351396730	4465	4475	4475	4465	1280
604	20250205	105200	345674880	4475	4470	4475	4470	34
605	20250205	105100	345522770	4475	4475	4475	4475	45
606	20250205	105000	345321395	4475	4475	4475	4475	7
607	20250205	104900	345290070	4475	4475	4475	4475	100
608	20250205	104800	344842570	4475	4475	4475	4475	5
609	20250205	104700	344820195	4475	4475	4475	4475	113
610	20250205	104600	344314520	4480	4475	4480	4475	6
611	20250205	104500	344287665	4480	4480	4480	4480	242
612	20250205	104400	343203505	4485	4480	4485	4480	2
613	20250205	104300	343194540	4480	4470	4480	4470	1522
614	20250205	104200	336389425	4470	4470	4470	4470	18
615	20250205	104100	336308965	4470	4470	4470	4470	10
616	20250205	104000	336264265	4470	4470	4480	4470	6049
617	20250205	103900	309221380	4475	4475	4475	4470	10
618	20250205	103800	309176645	4470	4470	4475	4465	17
619	20250205	103700	309100670	4475	4475	4475	4470	103
620	20250205	103600	308640245	4480	4470	4480	4460	763
621	20250205	103500	305233815	4480	4475	4480	4475	4
622	20250205	103400	305215905	4480	4470	4480	4470	8
623	20250205	103300	305180125	4480	4470	4480	4470	4
624	20250205	103200	305162225	4480	4475	4490	4470	186
625	20250205	103100	304330420	4475	4480	4480	4475	446
626	20250205	103000	302334540	4480	4495	4495	4480	458
627	20250205	102900	300282300	4495	4490	4495	4490	25
628	20250205	102800	300169970	4490	4490	4490	4490	603
629	20250205	102700	297462500	4490	4490	4490	4490	0
630	20250205	102600	297462500	4490	4490	4490	4490	0
631	20250205	102500	297462500	4490	4490	4490	4490	0
632	20250205	102400	297462500	4490	4490	4490	4490	6
633	20250205	102300	297435560	4490	4480	4490	4480	8
634	20250205	102200	297399665	4490	4475	4490	4475	1003
635	20250205	102100	292901430	4480	4480	4480	4470	144
636	20250205	102000	292256825	4485	4485	4485	4485	5
637	20250205	101900	292234400	4480	4470	4485	4470	2220
638	20250205	101800	282291905	4470	4465	4470	4465	1484
639	20250205	101700	275664245	4465	4460	4465	4460	5
640	20250205	101600	275641925	4465	4455	4465	4450	681
641	20250205	101500	272606550	4450	4445	4450	4445	1217
642	20250205	101400	267190970	4445	4435	4445	4435	3814
643	20250205	101300	250241240	4440	4440	4440	4440	0
644	20250205	101200	250241240	4440	4440	4440	4440	128
645	20250205	101100	249672920	4440	4440	4440	4440	0
646	20250205	101000	249672920	4440	4440	4440	4440	1
647	20250205	100900	249668480	4440	4445	4445	4440	809
648	20250205	100800	246076515	4445	4450	4450	4445	904
649	20250205	100700	242058145	4450	4450	4450	4450	5
650	20250205	100600	242035895	4445	4440	4445	4440	3884
651	20250205	100500	224781935	4440	4440	4440	4440	5
652	20250205	100400	224759735	4440	4440	4440	4440	5
653	20250205	100300	224737535	4440	4440	4440	4440	10
654	20250205	100200	224693135	4440	4440	4440	4435	50
655	20250205	100100	224471285	4435	4440	4440	4435	90
656	20250205	100000	224072005	4440	4435	4440	4435	210
657	20250205	095900	223140470	4430	4430	4430	4430	7
658	20250205	095800	223109460	4435	4430	4435	4430	131
659	20250205	095700	222528930	4430	4430	4430	4430	0
660	20250205	095600	222528930	4430	4435	4435	4430	205
661	20250205	095500	221620610	4435	4440	4440	4435	131
662	20250205	095400	221039600	4440	4440	4440	4440	1
663	20250205	095300	221035160	4440	4445	4445	4440	853
664	20250205	095200	217246265	4450	4445	4450	4445	29
665	20250205	095100	217117260	4445	4445	4445	4445	36
666	20250205	095000	216957240	4445	4445	4445	4445	0
667	20250205	094900	216957240	4445	4445	4445	4445	10
668	20250205	094800	216912790	4440	4440	4440	4440	7
669	20250205	094700	216881710	4440	4440	4440	4440	125
670	20250205	094600	216326710	4440	4450	4450	4440	179
671	20250205	094500	215531575	4450	4440	4450	4440	1168
672	20250205	094400	210344230	4435	4445	4445	4430	4148
673	20250205	094300	191964725	4445	4445	4445	4445	5
674	20250205	094200	191942500	4445	4415	4445	4415	1602
675	20250205	094100	184846920	4415	4440	4440	4415	7169
676	20250205	094000	153071520	4440	4455	4455	4430	6239
677	20250205	093900	125375965	4460	4460	4460	4460	90
678	20250205	093800	124974565	4460	4455	4470	4455	598
679	20250205	093700	122306680	4455	4455	4455	4455	0
680	20250205	093600	122306680	4455	4465	4465	4455	358
681	20250205	093500	120709785	4460	4465	4470	4460	34
682	20250205	093400	120558085	4465	4465	4465	4465	1
683	20250205	093300	120553620	4470	4450	4470	4450	319
684	20250205	093200	119131675	4455	4455	4455	4455	58
685	20250205	093100	118873285	4450	4475	4475	4450	1325
686	20250205	093000	112966085	4475	4470	4475	4465	525
687	20250205	092900	110620800	4475	4495	4495	4475	1285
688	20250205	092800	104857315	4500	4495	4500	4495	113
689	20250205	092700	104349355	4495	4500	4500	4495	211
690	20250205	092600	103399860	4505	4505	4505	4505	25
691	20250205	092500	103287235	4500	4505	4510	4500	50
692	20250205	092400	103062065	4500	4505	4505	4500	502
693	20250205	092300	100801315	4510	4515	4515	4510	450
694	20250205	092200	98769870	4515	4520	4520	4515	91
695	20250205	092100	98358840	4520	4525	4530	4520	535
696	20250205	092000	95937965	4520	4520	4525	4520	330
697	20250205	091900	94446360	4520	4525	4525	4520	214
698	20250205	091800	93478450	4525	4525	4530	4525	547
699	20250205	091700	91003270	4525	4525	4530	4515	679
700	20250205	091600	87932635	4520	4515	4525	4515	1642
701	20250205	091500	80514160	4510	4500	4510	4490	1676
702	20250205	091400	72975275	4500	4510	4510	4500	503
703	20250205	091300	70711040	4510	4510	4515	4510	150
704	20250205	091200	70034530	4515	4515	4520	4515	112
705	20250205	091100	69528795	4520	4530	4530	4515	502
706	20250205	091000	67261650	4525	4505	4525	4505	637
707	20250205	090900	64385155	4510	4500	4510	4500	1566
708	20250205	090800	57334320	4495	4500	4500	4485	2161
709	20250205	090700	47631625	4490	4455	4490	4455	2294
710	20250205	090600	37379090	4455	4445	4455	4445	239
711	20250205	090500	36315895	4455	4455	4465	4455	1478
712	20250205	090400	29720420	4450	4415	4450	4415	354
713	20250205	090300	28149020	4415	4455	4455	4415	330
714	20250205	090200	26686280	4460	4460	4460	4450	226
715	20250205	090100	25679305	4455	4435	4455	4435	447
716	20250205	090000	23693890	4390	4365	4435	4365	5427