KissMeData/212560/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	204300	155892000	7880	7880	7880	7880	1207
3	20250205	204200	155892000	7880	7880	7880	7880	0
4	20250205	204100	155892000	7880	7880	7880	7880	0
5	20250205	204000	155892000	7880	7880	7880	7880	0
6	20250205	203900	155892000	7880	7880	7880	7880	0
7	20250205	203800	155892000	7880	7880	7880	7880	0
8	20250205	203700	155892000	7880	7880	7880	7880	0
9	20250205	203600	155892000	7880	7880	7880	7880	0
10	20250205	203500	155892000	7880	7880	7880	7880	0
11	20250205	203400	155892000	7880	7880	7880	7880	0
12	20250205	203300	155892000	7880	7880	7880	7880	0
13	20250205	203200	155892000	7880	7880	7880	7880	0
14	20250205	203100	155892000	7880	7880	7880	7880	0
15	20250205	203000	155892000	7880	7880	7880	7880	0
16	20250205	202900	155892000	7880	7880	7880	7880	0
17	20250205	202800	155892000	7880	7880	7880	7880	0
18	20250205	202700	155892000	7880	7880	7880	7880	0
19	20250205	202600	155892000	7880	7880	7880	7880	0
20	20250205	202500	155892000	7880	7880	7880	7880	0
21	20250205	202400	155892000	7880	7880	7880	7880	0
22	20250205	202300	155892000	7880	7880	7880	7880	0
23	20250205	202200	155892000	7880	7880	7880	7880	0
24	20250205	202100	155892000	7880	7880	7880	7880	0
25	20250205	202000	155892000	7880	7880	7880	7880	0
26	20250205	201900	155892000	7880	7880	7880	7880	0
27	20250205	201800	155892000	7880	7880	7880	7880	0
28	20250205	201700	155892000	7880	7880	7880	7880	0
29	20250205	201600	155892000	7880	7880	7880	7880	0
30	20250205	201500	155892000	7880	7880	7880	7880	0
31	20250205	201400	155892000	7880	7880	7880	7880	0
32	20250205	201300	155892000	7880	7880	7880	7880	1207
33	20250205	201200	155892000	7880	7880	7880	7880	0
34	20250205	201100	155892000	7880	7880	7880	7880	0
35	20250205	201000	155892000	7880	7880	7880	7880	0
36	20250205	200900	155892000	7880	7880	7880	7880	0
37	20250205	200800	155892000	7880	7880	7880	7880	0
38	20250205	200700	155892000	7880	7880	7880	7880	0
39	20250205	200600	155892000	7880	7880	7880	7880	0
40	20250205	200500	155892000	7880	7880	7880	7880	0
41	20250205	200400	155892000	7880	7880	7880	7880	0
42	20250205	200300	155892000	7880	7880	7880	7880	0
43	20250205	200200	155892000	7880	7880	7880	7880	0
44	20250205	200100	155892000	7880	7880	7880	7880	0
45	20250205	200000	155892000	7880	7880	7880	7880	0
46	20250205	195900	155892000	7880	7880	7880	7880	0
47	20250205	195800	155892000	7880	7880	7880	7880	0
48	20250205	195700	155892000	7880	7880	7880	7880	0
49	20250205	195600	155892000	7880	7880	7880	7880	0
50	20250205	195500	155892000	7880	7880	7880	7880	0
51	20250205	195400	155892000	7880	7880	7880	7880	0
52	20250205	195300	155892000	7880	7880	7880	7880	0
53	20250205	195200	155892000	7880	7880	7880	7880	0
54	20250205	195100	155892000	7880	7880	7880	7880	0
55	20250205	195000	155892000	7880	7880	7880	7880	0
56	20250205	194900	155892000	7880	7880	7880	7880	0
57	20250205	194800	155892000	7880	7880	7880	7880	0
58	20250205	194700	155892000	7880	7880	7880	7880	0
59	20250205	194600	155892000	7880	7880	7880	7880	0
60	20250205	194500	155892000	7880	7880	7880	7880	0
61	20250205	194400	155892000	7880	7880	7880	7880	0
62	20250205	194300	155892000	7880	7880	7880	7880	1207
63	20250205	194200	155892000	7880	7880	7880	7880	0
64	20250205	194100	155892000	7880	7880	7880	7880	0
65	20250205	194000	155892000	7880	7880	7880	7880	0
66	20250205	193900	155892000	7880	7880	7880	7880	0
67	20250205	193800	155892000	7880	7880	7880	7880	0
68	20250205	193700	155892000	7880	7880	7880	7880	0
69	20250205	193600	155892000	7880	7880	7880	7880	0
70	20250205	193500	155892000	7880	7880	7880	7880	0
71	20250205	193400	155892000	7880	7880	7880	7880	0
72	20250205	193300	155892000	7880	7880	7880	7880	0
73	20250205	193200	155892000	7880	7880	7880	7880	0
74	20250205	193100	155892000	7880	7880	7880	7880	0
75	20250205	193000	155892000	7880	7880	7880	7880	0
76	20250205	192900	155892000	7880	7880	7880	7880	0
77	20250205	192800	155892000	7880	7880	7880	7880	0
78	20250205	192700	155892000	7880	7880	7880	7880	0
79	20250205	192600	155892000	7880	7880	7880	7880	0
80	20250205	192500	155892000	7880	7880	7880	7880	0
81	20250205	192400	155892000	7880	7880	7880	7880	0
82	20250205	192300	155892000	7880	7880	7880	7880	0
83	20250205	192200	155892000	7880	7880	7880	7880	0
84	20250205	192100	155892000	7880	7880	7880	7880	0
85	20250205	192000	155892000	7880	7880	7880	7880	0
86	20250205	191900	155892000	7880	7880	7880	7880	0
87	20250205	191800	155892000	7880	7880	7880	7880	0
88	20250205	191700	155892000	7880	7880	7880	7880	0
89	20250205	191600	155892000	7880	7880	7880	7880	0
90	20250205	191500	155892000	7880	7880	7880	7880	0
91	20250205	191400	155892000	7880	7880	7880	7880	0
92	20250205	191300	155892000	7880	7880	7880	7880	1207
93	20250205	191200	155892000	7880	7880	7880	7880	0
94	20250205	191100	155892000	7880	7880	7880	7880	0
95	20250205	191000	155892000	7880	7880	7880	7880	0
96	20250205	190900	155892000	7880	7880	7880	7880	0
97	20250205	190800	155892000	7880	7880	7880	7880	0
98	20250205	190700	155892000	7880	7880	7880	7880	0
99	20250205	190600	155892000	7880	7880	7880	7880	0
100	20250205	190500	155892000	7880	7880	7880	7880	0
101	20250205	190400	155892000	7880	7880	7880	7880	0
102	20250205	190300	155892000	7880	7880	7880	7880	0
103	20250205	190200	155892000	7880	7880	7880	7880	0
104	20250205	190100	155892000	7880	7880	7880	7880	0
105	20250205	190000	155892000	7880	7880	7880	7880	0
106	20250205	185900	155892000	7880	7880	7880	7880	0
107	20250205	185800	155892000	7880	7880	7880	7880	0
108	20250205	185700	155892000	7880	7880	7880	7880	0
109	20250205	185600	155892000	7880	7880	7880	7880	0
110	20250205	185500	155892000	7880	7880	7880	7880	0
111	20250205	185400	155892000	7880	7880	7880	7880	0
112	20250205	185300	155892000	7880	7880	7880	7880	0
113	20250205	185200	155892000	7880	7880	7880	7880	0
114	20250205	185100	155892000	7880	7880	7880	7880	0
115	20250205	185000	155892000	7880	7880	7880	7880	0
116	20250205	184900	155892000	7880	7880	7880	7880	0
117	20250205	184800	155892000	7880	7880	7880	7880	0
118	20250205	184700	155892000	7880	7880	7880	7880	0
119	20250205	184600	155892000	7880	7880	7880	7880	0
120	20250205	184500	155892000	7880	7880	7880	7880	0
121	20250205	184400	155892000	7880	7880	7880	7880	0
122	20250205	184300	155892000	7880	7880	7880	7880	1207
123	20250205	184200	155892000	7880	7880	7880	7880	0
124	20250205	184100	155892000	7880	7880	7880	7880	0
125	20250205	184000	155892000	7880	7880	7880	7880	0
126	20250205	183900	155892000	7880	7880	7880	7880	0
127	20250205	183800	155892000	7880	7880	7880	7880	0
128	20250205	183700	155892000	7880	7880	7880	7880	0
129	20250205	183600	155892000	7880	7880	7880	7880	0
130	20250205	183500	155892000	7880	7880	7880	7880	0
131	20250205	183400	155892000	7880	7880	7880	7880	0
132	20250205	183300	155892000	7880	7880	7880	7880	0
133	20250205	183200	155892000	7880	7880	7880	7880	0
134	20250205	183100	155892000	7880	7880	7880	7880	0
135	20250205	183000	155892000	7880	7880	7880	7880	0
136	20250205	182900	155892000	7880	7880	7880	7880	0
137	20250205	182800	155892000	7880	7880	7880	7880	0
138	20250205	182700	155892000	7880	7880	7880	7880	0
139	20250205	182600	155892000	7880	7880	7880	7880	0
140	20250205	182500	155892000	7880	7880	7880	7880	0
141	20250205	182400	155892000	7880	7880	7880	7880	0
142	20250205	182300	155892000	7880	7880	7880	7880	0
143	20250205	182200	155892000	7880	7880	7880	7880	0
144	20250205	182100	155892000	7880	7880	7880	7880	0
145	20250205	182000	155892000	7880	7880	7880	7880	0
146	20250205	181900	155892000	7880	7880	7880	7880	0
147	20250205	181800	155892000	7880	7880	7880	7880	0
148	20250205	181700	155892000	7880	7880	7880	7880	0
149	20250205	181600	155892000	7880	7880	7880	7880	0
150	20250205	181500	155892000	7880	7880	7880	7880	0
151	20250205	181400	155892000	7880	7880	7880	7880	0
152	20250205	181300	155892000	7880	7880	7880	7880	1207
153	20250205	181200	155892000	7880	7880	7880	7880	0
154	20250205	181100	155892000	7880	7880	7880	7880	0
155	20250205	181000	155892000	7880	7880	7880	7880	0
156	20250205	180900	155892000	7880	7880	7880	7880	0
157	20250205	180800	155892000	7880	7880	7880	7880	0
158	20250205	180700	155892000	7880	7880	7880	7880	0
159	20250205	180600	155892000	7880	7880	7880	7880	0
160	20250205	180500	155892000	7880	7880	7880	7880	0
161	20250205	180400	155892000	7880	7880	7880	7880	0
162	20250205	180300	155892000	7880	7880	7880	7880	0
163	20250205	180200	155892000	7880	7880	7880	7880	0
164	20250205	180100	155892000	7880	7880	7880	7880	0
165	20250205	180000	155892000	7880	7880	7880	7880	0
166	20250205	175900	155892000	7880	7880	7880	7880	0
167	20250205	175800	155892000	7880	7880	7880	7880	0
168	20250205	175700	155892000	7880	7880	7880	7880	0
169	20250205	175600	155892000	7880	7880	7880	7880	0
170	20250205	175500	155892000	7880	7880	7880	7880	0
171	20250205	175400	155892000	7880	7880	7880	7880	0
172	20250205	175300	155892000	7880	7880	7880	7880	0
173	20250205	175200	155892000	7880	7880	7880	7880	0
174	20250205	175100	155892000	7880	7880	7880	7880	0
175	20250205	175000	155892000	7880	7880	7880	7880	0
176	20250205	174900	155892000	7880	7880	7880	7880	0
177	20250205	174800	155892000	7880	7880	7880	7880	0
178	20250205	174700	155892000	7880	7880	7880	7880	0
179	20250205	174600	155892000	7880	7880	7880	7880	0
180	20250205	174500	155892000	7880	7880	7880	7880	0
181	20250205	174400	155892000	7880	7880	7880	7880	0
182	20250205	174300	155892000	7880	7880	7880	7880	1207
183	20250205	174200	155892000	7880	7880	7880	7880	0
184	20250205	174100	155892000	7880	7880	7880	7880	0
185	20250205	174000	155892000	7880	7880	7880	7880	0
186	20250205	173900	155892000	7880	7880	7880	7880	0
187	20250205	173800	155892000	7880	7880	7880	7880	0
188	20250205	173700	155892000	7880	7880	7880	7880	0
189	20250205	173600	155892000	7880	7880	7880	7880	0
190	20250205	173500	155892000	7880	7880	7880	7880	0
191	20250205	173400	155892000	7880	7880	7880	7880	0
192	20250205	173300	155892000	7880	7880	7880	7880	0
193	20250205	173200	155892000	7880	7880	7880	7880	0
194	20250205	173100	155892000	7880	7880	7880	7880	0
195	20250205	173000	155892000	7880	7880	7880	7880	0
196	20250205	172900	155892000	7880	7880	7880	7880	0
197	20250205	172800	155892000	7880	7880	7880	7880	0
198	20250205	172700	155892000	7880	7880	7880	7880	0
199	20250205	172600	155892000	7880	7880	7880	7880	0
200	20250205	172500	155892000	7880	7880	7880	7880	0
201	20250205	172400	155892000	7880	7880	7880	7880	0
202	20250205	172300	155892000	7880	7880	7880	7880	0
203	20250205	172200	155892000	7880	7880	7880	7880	0
204	20250205	172100	155892000	7880	7880	7880	7880	0
205	20250205	172000	155892000	7880	7880	7880	7880	0
206	20250205	171900	155892000	7880	7880	7880	7880	0
207	20250205	171800	155892000	7880	7880	7880	7880	0
208	20250205	171700	155892000	7880	7880	7880	7880	0
209	20250205	171600	155892000	7880	7880	7880	7880	0
210	20250205	171500	155892000	7880	7880	7880	7880	0
211	20250205	171400	155892000	7880	7880	7880	7880	0
212	20250205	171300	155892000	7880	7880	7880	7880	1207
213	20250205	171200	155892000	7880	7880	7880	7880	0
214	20250205	171100	155892000	7880	7880	7880	7880	0
215	20250205	171000	155892000	7880	7880	7880	7880	0
216	20250205	170900	155892000	7880	7880	7880	7880	0
217	20250205	170800	155892000	7880	7880	7880	7880	0
218	20250205	170700	155892000	7880	7880	7880	7880	0
219	20250205	170600	155892000	7880	7880	7880	7880	0
220	20250205	170500	155892000	7880	7880	7880	7880	0
221	20250205	170400	155892000	7880	7880	7880	7880	0
222	20250205	170300	155892000	7880	7880	7880	7880	0
223	20250205	170200	155892000	7880	7880	7880	7880	0
224	20250205	170100	155892000	7880	7880	7880	7880	0
225	20250205	170000	155892000	7880	7880	7880	7880	0
226	20250205	165900	155892000	7880	7880	7880	7880	0
227	20250205	165800	155892000	7880	7880	7880	7880	0
228	20250205	165700	155892000	7880	7880	7880	7880	0
229	20250205	165600	155892000	7880	7880	7880	7880	0
230	20250205	165500	155892000	7880	7880	7880	7880	0
231	20250205	165400	155892000	7880	7880	7880	7880	0
232	20250205	165300	155892000	7880	7880	7880	7880	0
233	20250205	165200	155892000	7880	7880	7880	7880	0
234	20250205	165100	155892000	7880	7880	7880	7880	0
235	20250205	165000	155892000	7880	7880	7880	7880	0
236	20250205	164900	155892000	7880	7880	7880	7880	0
237	20250205	164800	155892000	7880	7880	7880	7880	0
238	20250205	164700	155892000	7880	7880	7880	7880	0
239	20250205	164600	155892000	7880	7880	7880	7880	0
240	20250205	164500	155892000	7880	7880	7880	7880	0
241	20250205	164400	155892000	7880	7880	7880	7880	0
242	20250205	164300	155892000	7880	7880	7880	7880	1207
243	20250205	164200	155892000	7880	7880	7880	7880	0
244	20250205	164100	155892000	7880	7880	7880	7880	0
245	20250205	164000	155892000	7880	7880	7880	7880	0
246	20250205	163900	155892000	7880	7880	7880	7880	0
247	20250205	163800	155892000	7880	7880	7880	7880	0
248	20250205	163700	155892000	7880	7880	7880	7880	0
249	20250205	163600	155892000	7880	7880	7880	7880	0
250	20250205	163500	155892000	7880	7880	7880	7880	0
251	20250205	163400	155892000	7880	7880	7880	7880	0
252	20250205	163300	155892000	7880	7880	7880	7880	0
253	20250205	163200	155892000	7880	7880	7880	7880	0
254	20250205	163100	155892000	7880	7880	7880	7880	0
255	20250205	163000	155892000	7880	7880	7880	7880	0
256	20250205	162900	155892000	7880	7880	7880	7880	0
257	20250205	162800	155892000	7880	7880	7880	7880	0
258	20250205	162700	155892000	7880	7880	7880	7880	0
259	20250205	162600	155892000	7880	7880	7880	7880	0
260	20250205	162500	155892000	7880	7880	7880	7880	0
261	20250205	162400	155892000	7880	7880	7880	7880	0
262	20250205	162300	155892000	7880	7880	7880	7880	0
263	20250205	162200	155892000	7880	7880	7880	7880	0
264	20250205	162100	155892000	7880	7880	7880	7880	0
265	20250205	162000	155892000	7880	7880	7880	7880	0
266	20250205	161900	155892000	7880	7880	7880	7880	0
267	20250205	161800	155892000	7880	7880	7880	7880	0
268	20250205	161700	155892000	7880	7880	7880	7880	0
269	20250205	161600	155892000	7880	7880	7880	7880	0
270	20250205	161500	155892000	7880	7880	7880	7880	0
271	20250205	161400	155892000	7880	7880	7880	7880	0
272	20250205	161300	155892000	7880	7880	7880	7880	1207
273	20250205	161200	155892000	7880	7880	7880	7880	0
274	20250205	161100	155892000	7880	7880	7880	7880	0
275	20250205	161000	155892000	7880	7880	7880	7880	0
276	20250205	160900	155892000	7880	7880	7880	7880	0
277	20250205	160800	155892000	7880	7880	7880	7880	0
278	20250205	160700	155892000	7880	7880	7880	7880	0
279	20250205	160600	155892000	7880	7880	7880	7880	0
280	20250205	160500	155892000	7880	7880	7880	7880	0
281	20250205	160400	155892000	7880	7880	7880	7880	0
282	20250205	160300	155892000	7880	7880	7880	7880	0
283	20250205	160200	155892000	7880	7880	7880	7880	0
284	20250205	160100	155892000	7880	7880	7880	7880	0
285	20250205	160000	155892000	7880	7880	7880	7880	0
286	20250205	155900	155892000	7880	7880	7880	7880	0
287	20250205	155800	155892000	7880	7880	7880	7880	0
288	20250205	155700	155892000	7880	7880	7880	7880	0
289	20250205	155600	155892000	7880	7880	7880	7880	0
290	20250205	155500	155892000	7880	7880	7880	7880	0
291	20250205	155400	155892000	7880	7880	7880	7880	0
292	20250205	155300	155892000	7880	7880	7880	7880	0
293	20250205	155200	155892000	7880	7880	7880	7880	0
294	20250205	155100	155892000	7880	7880	7880	7880	0
295	20250205	155000	155892000	7880	7880	7880	7880	0
296	20250205	154900	155892000	7880	7880	7880	7880	0
297	20250205	154800	155892000	7880	7880	7880	7880	0
298	20250205	154700	155892000	7880	7880	7880	7880	0
299	20250205	154600	155892000	7880	7880	7880	7880	0
300	20250205	154500	155892000	7880	7880	7880	7880	0
301	20250205	154400	155892000	7880	7880	7880	7880	0
302	20250205	154300	155892000	7880	7880	7880	7880	1207
303	20250205	154200	155892000	7880	7880	7880	7880	0
304	20250205	154100	155892000	7880	7880	7880	7880	0
305	20250205	154000	155892000	7880	7880	7880	7880	0
306	20250205	153900	155892000	7880	7880	7880	7880	0
307	20250205	153800	155892000	7880	7880	7880	7880	0
308	20250205	153700	155892000	7880	7880	7880	7880	0
309	20250205	153600	155892000	7880	7880	7880	7880	0
310	20250205	153500	155892000	7880	7880	7880	7880	0
311	20250205	153400	155892000	7880	7880	7880	7880	0
312	20250205	153300	155892000	7880	7880	7880	7880	0
313	20250205	153200	155892000	7880	7880	7880	7880	0
314	20250205	153100	155892000	7880	7880	7880	7880	0
315	20250205	153000	155892000	7880	7880	7880	7880	1207
316	20250205	152900	146380840	7940	7940	7940	7940	0
317	20250205	152800	146380840	7940	7940	7940	7940	0
318	20250205	152700	146380840	7940	7940	7940	7940	0
319	20250205	152600	146380840	7940	7940	7940	7940	0
320	20250205	152500	146380840	7940	7940	7940	7940	0
321	20250205	152400	146380840	7940	7940	7940	7940	0
322	20250205	152300	146380840	7940	7940	7940	7940	0
323	20250205	152200	146380840	7940	7940	7940	7940	0
324	20250205	152100	146380840	7940	7940	7940	7940	0
325	20250205	152000	146380840	7940	7940	7940	7940	0
326	20250205	151900	146380840	7940	7940	7940	7940	65
327	20250205	151800	145864740	7940	7940	7940	7940	11
328	20250205	151700	145777400	7940	7940	7940	7940	14
329	20250205	151600	145666240	7960	7960	7960	7960	0
330	20250205	151500	145666240	7960	7960	7960	7960	0
331	20250205	151400	145666240	7960	7960	7960	7960	1
332	20250205	151300	145658280	7940	7980	7980	7940	101
333	20250205	151200	144852340	7980	7980	7980	7980	1
334	20250205	151100	144844360	7970	7970	7970	7970	370
335	20250205	151000	141895460	7930	7930	7930	7930	0
336	20250205	150900	141895460	7930	7940	7970	7930	383
337	20250205	150800	138850540	7940	7940	7940	7940	1
338	20250205	150700	138842600	7910	7910	7910	7910	0
339	20250205	150600	138842600	7910	7910	7910	7910	0
340	20250205	150500	138842600	7910	7910	7910	7910	0
341	20250205	150400	138842600	7910	7910	7910	7910	0
342	20250205	150300	138842600	7910	7910	7910	7910	0
343	20250205	150200	138842600	7910	7910	7910	7910	0
344	20250205	150100	138842600	7910	7910	7910	7910	1
345	20250205	150000	138834690	7940	7940	7940	7940	0
346	20250205	145900	138834690	7940	7940	7940	7940	0
347	20250205	145800	138834690	7940	7940	7940	7940	1
348	20250205	145700	138826750	7920	7920	7920	7920	1
349	20250205	145600	138818830	7950	7950	7950	7950	0
350	20250205	145500	138818830	7950	7940	7950	7940	2
351	20250205	145400	138802940	7940	7940	7940	7940	0
352	20250205	145300	138802940	7940	7940	7940	7940	9
353	20250205	145200	138731480	7940	7940	7940	7940	0
354	20250205	145100	138731480	7940	7940	7940	7940	0
355	20250205	145000	138731480	7940	7940	7940	7940	0
356	20250205	144900	138731480	7940	7940	7940	7900	20
357	20250205	144800	138572720	7940	7940	7940	7940	0
358	20250205	144700	138572720	7940	7940	7940	7940	0
359	20250205	144600	138572720	7940	7940	7940	7940	0
360	20250205	144500	138572720	7940	7890	7940	7890	2
361	20250205	144400	138556890	7930	7930	7930	7930	0
362	20250205	144300	138556890	7930	7930	7930	7930	0
363	20250205	144200	138556890	7930	7930	7930	7930	96
364	20250205	144100	137795610	7930	7930	7930	7930	0
365	20250205	144000	137795610	7930	7930	7930	7930	22
366	20250205	143900	137621150	7930	7930	7930	7930	67
367	20250205	143800	137089840	7930	7930	7930	7930	0
368	20250205	143700	137089840	7930	7910	7930	7890	152
369	20250205	143600	135889260	7930	7930	7930	7930	24
370	20250205	143500	135698940	7930	7930	7930	7930	1
371	20250205	143400	135691010	7910	7910	7910	7910	0
372	20250205	143300	135691010	7910	7910	7910	7910	1
373	20250205	143200	135683100	7920	7920	7920	7920	0
374	20250205	143100	135683100	7920	7920	7920	7920	0
375	20250205	143000	135683100	7920	7920	7920	7920	0
376	20250205	142900	135683100	7920	7920	7920	7920	0
377	20250205	142800	135683100	7920	7920	7920	7920	0
378	20250205	142700	135683100	7920	7920	7920	7920	17
379	20250205	142600	135548460	7920	7920	7920	7920	0
380	20250205	142500	135548460	7920	7930	7930	7920	2
381	20250205	142400	135532610	7920	7920	7920	7920	0
382	20250205	142300	135532610	7920	7920	7920	7920	1
383	20250205	142200	135524690	7920	7920	7920	7920	0
384	20250205	142100	135524690	7920	7920	7920	7920	1
385	20250205	142000	135516770	7920	7920	7920	7920	0
386	20250205	141900	135516770	7920	7920	7920	7920	3
387	20250205	141800	135493010	7930	7930	7930	7930	1
388	20250205	141700	135485080	7930	7930	7930	7930	1
389	20250205	141600	135477150	7910	7910	7910	7910	0
390	20250205	141500	135477150	7910	7910	7910	7910	0
391	20250205	141400	135477150	7910	7910	7910	7910	0
392	20250205	141300	135477150	7910	7910	7910	7910	1
393	20250205	141200	135469240	7920	7920	7920	7920	0
394	20250205	141100	135469240	7920	7920	7920	7920	0
395	20250205	141000	135469240	7920	7920	7920	7920	0
396	20250205	140900	135469240	7920	7920	7920	7920	1
397	20250205	140800	135461320	7930	7930	7930	7930	0
398	20250205	140700	135461320	7930	7930	7930	7930	2
399	20250205	140600	135445460	7900	7900	7900	7900	0
400	20250205	140500	135445460	7900	7900	7900	7900	1
401	20250205	140400	135437560	7930	7930	7930	7930	0
402	20250205	140300	135437560	7930	7930	7930	7930	0
403	20250205	140200	135437560	7930	7930	7930	7930	30
404	20250205	140100	135199660	7950	7950	7950	7950	200
405	20250205	140000	133609660	7900	7900	7900	7900	0
406	20250205	135900	133609660	7900	7900	7900	7900	0
407	20250205	135800	133609660	7900	7900	7900	7900	0
408	20250205	135700	133609660	7900	7900	7900	7900	401
409	20250205	135600	130441760	7900	7900	7900	7900	0
410	20250205	135500	130441760	7900	7900	7900	7900	0
411	20250205	135400	130441760	7900	7900	7900	7900	10
412	20250205	135300	130362760	7900	7900	7900	7900	1
413	20250205	135200	130354860	7900	7900	7900	7900	10
414	20250205	135100	130275860	7950	7950	7950	7950	0
415	20250205	135000	130275860	7950	7950	7950	7950	0
416	20250205	134900	130275860	7950	7950	7950	7950	0
417	20250205	134800	130275860	7950	7950	7950	7950	0
418	20250205	134700	130275860	7950	7950	7950	7950	0
419	20250205	134600	130275860	7950	7930	7950	7900	101
420	20250205	134500	129477290	7950	7920	7950	7920	2
421	20250205	134400	129461420	7950	7950	7950	7950	0
422	20250205	134300	129461420	7950	7950	7950	7950	3
423	20250205	134200	129437570	7910	7910	7910	7910	0
424	20250205	134100	129437570	7910	7910	7910	7910	1
425	20250205	134000	129429660	7950	7950	7950	7950	0
426	20250205	133900	129429660	7950	7950	7950	7950	0
427	20250205	133800	129429660	7950	7950	7950	7950	0
428	20250205	133700	129429660	7950	7950	7950	7950	1
429	20250205	133600	129421710	7940	7940	7940	7940	150
430	20250205	133500	128230710	7940	7940	7940	7940	5
431	20250205	133400	128191010	7940	7940	7940	7940	2
432	20250205	133300	128175130	7910	7910	7910	7910	1
433	20250205	133200	128167220	7940	7940	7940	7940	0
434	20250205	133100	128167220	7940	7940	7940	7940	0
435	20250205	133000	128167220	7940	7940	7940	7940	0
436	20250205	132900	128167220	7940	7940	7940	7940	1
437	20250205	132800	128159280	7920	7920	7920	7920	1
438	20250205	132700	128151360	7960	7960	7960	7960	0
439	20250205	132600	128151360	7960	7960	7960	7960	0
440	20250205	132500	128151360	7960	7940	7960	7920	778
441	20250205	132400	121981810	7950	7960	7960	7950	101
442	20250205	132300	121178820	7950	7950	7950	7950	0
443	20250205	132200	121178820	7950	7950	7950	7950	0
444	20250205	132100	121178820	7950	7950	7950	7950	0
445	20250205	132000	121178820	7950	7950	7950	7950	1
446	20250205	131900	121170870	7950	7950	7950	7950	0
447	20250205	131800	121170870	7950	7950	7950	7950	0
448	20250205	131700	121170870	7950	7950	7950	7950	0
449	20250205	131600	121170870	7950	7950	7950	7950	1
450	20250205	131500	121162920	7960	7960	7960	7960	40
451	20250205	131400	120844520	7960	7960	7960	7960	0
452	20250205	131300	120844520	7960	7960	7960	7960	0
453	20250205	131200	120844520	7960	7960	7960	7960	0
454	20250205	131100	120844520	7960	7960	7960	7960	5
455	20250205	131000	120804720	7960	7960	7960	7960	0
456	20250205	130900	120804720	7960	7960	7960	7960	94
457	20250205	130800	120056480	7950	7960	7960	7950	191
458	20250205	130700	118536130	7960	7960	7960	7960	0
459	20250205	130600	118536130	7960	7960	7960	7960	0
460	20250205	130500	118536130	7960	7960	7960	7960	2
461	20250205	130400	118520210	7960	7960	7960	7960	1
462	20250205	130300	118512250	7960	7960	7960	7960	0
463	20250205	130200	118512250	7960	7960	7960	7960	0
464	20250205	130100	118512250	7960	7960	7960	7960	0
465	20250205	130000	118512250	7960	7960	7960	7960	0
466	20250205	125900	118512250	7960	7960	7960	7960	0
467	20250205	125800	118512250	7960	7960	7960	7960	1
468	20250205	125700	118504290	7960	7960	7960	7960	0
469	20250205	125600	118504290	7960	7960	7960	7960	5
470	20250205	125500	118464490	7960	7960	7960	7960	0
471	20250205	125400	118464490	7960	7960	7960	7960	0
472	20250205	125300	118464490	7960	7960	7960	7960	0
473	20250205	125200	118464490	7960	7960	7960	7960	1
474	20250205	125100	118456530	7960	7960	7960	7960	0
475	20250205	125000	118456530	7960	7960	7960	7960	0
476	20250205	124900	118456530	7960	7960	7960	7960	0
477	20250205	124800	118456530	7960	7960	7960	7960	1
478	20250205	124700	118448570	7960	7960	7960	7960	1
479	20250205	124600	118440610	7960	7960	7960	7960	0
480	20250205	124500	118440610	7960	7960	7960	7960	0
481	20250205	124400	118440610	7960	7960	7960	7960	0
482	20250205	124300	118440610	7960	7960	7960	7960	0
483	20250205	124200	118440610	7960	7960	7960	7960	0
484	20250205	124100	118440610	7960	7960	7960	7960	0
485	20250205	124000	118440610	7960	7970	7970	7960	11
486	20250205	123900	118352950	7960	7960	7960	7960	0
487	20250205	123800	118352950	7960	7960	7960	7960	0
488	20250205	123700	118352950	7960	7960	7960	7960	0
489	20250205	123600	118352950	7960	7960	7960	7960	1
490	20250205	123500	118344990	7960	7960	7960	7960	0
491	20250205	123400	118344990	7960	7960	7960	7960	10
492	20250205	123300	118265390	7960	7960	7960	7960	0
493	20250205	123200	118265390	7960	7960	7960	7960	0
494	20250205	123100	118265390	7960	7960	7960	7960	0
495	20250205	123000	118265390	7960	7960	7960	7960	0
496	20250205	122900	118265390	7960	7960	7960	7960	9
497	20250205	122800	118193750	7960	7960	7960	7960	1
498	20250205	122700	118185790	7970	7970	7970	7970	0
499	20250205	122600	118185790	7970	7970	7970	7970	44
500	20250205	122500	117835110	7970	7970	7970	7970	0
501	20250205	122400	117835110	7970	7970	7970	7970	6
502	20250205	122300	117787290	7980	7980	7980	7980	50
503	20250205	122200	117388290	7930	7930	7930	7930	0
504	20250205	122100	117388290	7930	7930	7930	7930	10
505	20250205	122000	117308990	7930	7930	7930	7930	249
506	20250205	121900	115334420	7930	7930	7930	7930	0
507	20250205	121800	115334420	7930	7930	7930	7930	0
508	20250205	121700	115334420	7930	7930	7930	7930	0
509	20250205	121600	115334420	7930	7930	7930	7930	1
510	20250205	121500	115326490	7930	7930	7930	7930	0
511	20250205	121400	115326490	7930	7930	7930	7930	0
512	20250205	121300	115326490	7930	7930	7930	7930	0
513	20250205	121200	115326490	7930	7930	7930	7930	1
514	20250205	121100	115318560	7930	7930	7930	7930	0
515	20250205	121000	115318560	7930	7930	7930	7930	0
516	20250205	120900	115318560	7930	7930	7930	7930	0
517	20250205	120800	115318560	7930	7930	7930	7930	0
518	20250205	120700	115318560	7930	7930	7930	7930	0
519	20250205	120600	115318560	7930	7930	7930	7930	0
520	20250205	120500	115318560	7930	7930	7930	7930	0
521	20250205	120400	115318560	7930	7930	7930	7930	1
522	20250205	120300	115310630	7970	7970	7970	7970	0
523	20250205	120200	115310630	7970	7970	7970	7970	9
524	20250205	120100	115238900	7980	7980	7980	7980	0
525	20250205	120000	115238900	7980	7970	7980	7970	26
526	20250205	115900	115031430	7980	7980	7980	7980	0
527	20250205	115800	115031430	7980	7980	7980	7980	199
528	20250205	115700	113443410	7970	7970	7970	7970	0
529	20250205	115600	113443410	7970	7970	7970	7970	0
530	20250205	115500	113443410	7970	7970	7970	7970	10
531	20250205	115400	113363710	7960	7960	7960	7960	0
532	20250205	115300	113363710	7960	7960	7960	7960	10
533	20250205	115200	113284110	7950	7960	7960	7950	401
534	20250205	115100	110095480	7970	7970	7970	7970	60
535	20250205	115000	109617280	7970	7970	7970	7970	11
536	20250205	114900	109529610	7960	7960	7960	7960	40
537	20250205	114800	109211210	7950	7950	7950	7950	1
538	20250205	114700	109203260	7970	7970	7970	7970	135
539	20250205	114600	108127310	7950	7950	7950	7950	0
540	20250205	114500	108127310	7950	7950	7950	7950	0
541	20250205	114400	108127310	7950	7950	7950	7950	1
542	20250205	114300	108119360	7950	7960	7960	7950	300
543	20250205	114200	105733540	7960	7960	7960	7960	0
544	20250205	114100	105733540	7960	7960	7960	7960	0
545	20250205	114000	105733540	7960	7960	7960	7960	0
546	20250205	113900	105733540	7960	7960	7960	7960	5
547	20250205	113800	105693740	7970	7960	7970	7960	3
548	20250205	113700	105669850	7950	7950	7950	7950	0
549	20250205	113600	105669850	7950	7950	7950	7950	0
550	20250205	113500	105669850	7950	7950	7950	7950	1
551	20250205	113400	105661900	7950	7950	7950	7950	0
552	20250205	113300	105661900	7950	7950	7950	7950	0
553	20250205	113200	105661900	7950	7950	7950	7950	0
554	20250205	113100	105661900	7950	7950	7960	7950	38
555	20250205	113000	105359480	7960	7960	7960	7960	102
556	20250205	112900	104547560	7960	7960	7960	7960	0
557	20250205	112800	104547560	7960	7960	7960	7960	50
558	20250205	112700	104149560	7960	7970	7970	7960	4
559	20250205	112600	104117690	7970	7970	7970	7970	0
560	20250205	112500	104117690	7970	7970	7970	7970	1
561	20250205	112400	104109720	7920	7920	7920	7920	0
562	20250205	112300	104109720	7920	7920	7920	7920	1
563	20250205	112200	104101800	7970	7970	7970	7970	0
564	20250205	112100	104101800	7970	7970	7970	7970	0
565	20250205	112000	104101800	7970	7970	7970	7970	1
566	20250205	111900	104093830	7910	7910	7910	7910	1
567	20250205	111800	104085920	7900	7950	7950	7900	808
568	20250205	111700	97694590	7980	7980	7980	7980	3
569	20250205	111600	97670650	7970	7970	7970	7970	10
570	20250205	111500	97590950	7970	7970	7970	7970	0
571	20250205	111400	97590950	7970	7970	7970	7970	0
572	20250205	111300	97590950	7970	7970	7970	7970	6
573	20250205	111200	97543130	7960	7960	7960	7960	4
574	20250205	111100	97511290	7920	7910	7940	7910	1077
575	20250205	111000	88990350	7930	7930	7930	7930	700
576	20250205	110900	83439350	7930	7950	7960	7930	511
577	20250205	110800	79384380	7940	7940	7940	7940	0
578	20250205	110700	79384380	7940	7940	7940	7940	1
579	20250205	110600	79376440	7950	7950	7950	7950	20
580	20250205	110500	79217440	7970	7980	7980	7970	45
581	20250205	110400	78858640	8000	8000	8000	8000	15
582	20250205	110300	78738640	8010	8010	8010	8010	0
583	20250205	110200	78738640	8010	8000	8010	8000	148
584	20250205	110100	77554630	8000	7930	8000	7930	3783
585	20250205	110000	47421620	7920	7920	7920	7920	22
586	20250205	105900	47247380	7900	7900	7910	7900	159
587	20250205	105800	45991180	7900	7840	7900	7830	1093
588	20250205	105700	37404250	7830	7830	7830	7830	0
589	20250205	105600	37404250	7830	7830	7830	7830	0
590	20250205	105500	37404250	7830	7830	7830	7830	1
591	20250205	105400	37396420	7820	7820	7820	7820	0
592	20250205	105300	37396420	7820	7820	7820	7820	0
593	20250205	105200	37396420	7820	7820	7820	7820	0
594	20250205	105100	37396420	7820	7820	7820	7820	0
595	20250205	105000	37396420	7820	7820	7820	7820	0
596	20250205	104900	37396420	7820	7820	7820	7820	0
597	20250205	104800	37396420	7820	7820	7820	7820	0
598	20250205	104700	37396420	7820	7820	7820	7820	1
599	20250205	104600	37388600	7830	7830	7830	7830	0
600	20250205	104500	37388600	7830	7830	7830	7830	0
601	20250205	104400	37388600	7830	7830	7830	7830	0
602	20250205	104300	37388600	7830	7830	7830	7830	51
603	20250205	104200	36989270	7830	7830	7830	7830	0
604	20250205	104100	36989270	7830	7830	7830	7830	0
605	20250205	104000	36989270	7830	7830	7830	7830	6
606	20250205	103900	36942290	7870	7870	7870	7870	0
607	20250205	103800	36942290	7870	7870	7870	7870	0
608	20250205	103700	36942290	7870	7860	7870	7860	2
609	20250205	103600	36926560	7830	7830	7830	7830	0
610	20250205	103500	36926560	7830	7860	7860	7830	2
611	20250205	103400	36910870	7860	7860	7860	7860	0
612	20250205	103300	36910870	7860	7860	7860	7860	0
613	20250205	103200	36910870	7860	7860	7860	7860	1
614	20250205	103100	36903010	7810	7810	7810	7810	1
615	20250205	103000	36895200	7810	7810	7810	7810	0
616	20250205	102900	36895200	7810	7810	7810	7810	0
617	20250205	102800	36895200	7810	7810	7810	7810	0
618	20250205	102700	36895200	7810	7860	7860	7810	6
619	20250205	102600	36848090	7860	7860	7860	7860	0
620	20250205	102500	36848090	7860	7860	7860	7860	1
621	20250205	102400	36840230	7870	7870	7870	7870	0
622	20250205	102300	36840230	7870	7870	7870	7870	5
623	20250205	102200	36800880	7870	7870	7870	7870	0
624	20250205	102100	36800880	7870	7870	7870	7870	0
625	20250205	102000	36800880	7870	7870	7870	7870	0
626	20250205	101900	36800880	7870	7790	7870	7790	52
627	20250205	101800	36391720	7870	7870	7870	7870	10
628	20250205	101700	36313020	7870	7850	7870	7830	176
629	20250205	101600	34932970	7860	7870	7870	7860	2
630	20250205	101500	34917240	7840	7840	7840	7840	1
631	20250205	101400	34909400	7850	7850	7850	7850	0
632	20250205	101300	34909400	7850	7840	7850	7830	14
633	20250205	101200	34799640	7830	7830	7830	7830	27
634	20250205	101100	34588230	7830	7830	7830	7830	0
635	20250205	101000	34588230	7830	7800	7830	7800	6
636	20250205	100900	34541360	7740	7740	7740	7740	0
637	20250205	100800	34541360	7740	7740	7740	7740	0
638	20250205	100700	34541360	7740	7740	7740	7740	1
639	20250205	100600	34533620	7740	7740	7740	7740	0
640	20250205	100500	34533620	7740	7740	7740	7740	0
641	20250205	100400	34533620	7740	7740	7740	7740	0
642	20250205	100300	34533620	7740	7740	7740	7740	1
643	20250205	100200	34525880	7780	7780	7780	7780	0
644	20250205	100100	34525880	7780	7780	7780	7780	0
645	20250205	100000	34525880	7780	7780	7780	7780	3
646	20250205	095900	34502540	7780	7780	7780	7780	0
647	20250205	095800	34502540	7780	7780	7780	7780	0
648	20250205	095700	34502540	7780	7780	7780	7780	1
649	20250205	095600	34494760	7780	7780	7780	7780	0
650	20250205	095500	34494760	7780	7780	7780	7780	1
651	20250205	095400	34486980	7780	7780	7780	7780	0
652	20250205	095300	34486980	7780	7780	7780	7780	6
653	20250205	095200	34440300	7780	7780	7780	7780	0
654	20250205	095100	34440300	7780	7740	7780	7740	2
655	20250205	095000	34424780	7790	7790	7790	7790	0
656	20250205	094900	34424780	7790	7790	7790	7790	0
657	20250205	094800	34424780	7790	7790	7790	7790	10
658	20250205	094700	34346880	7790	7790	7790	7790	2
659	20250205	094600	34331300	7790	7790	7790	7790	0
660	20250205	094500	34331300	7790	7790	7790	7790	1
661	20250205	094400	34323510	7790	7790	7790	7790	1
662	20250205	094300	34315720	7780	7750	7780	7750	2785
663	20250205	094200	12707880	7710	7710	7710	7710	1
664	20250205	094100	12700170	7720	7720	7720	7720	0
665	20250205	094000	12700170	7720	7740	7740	7720	1177
666	20250205	093900	3612110	7740	7740	7740	7740	0
667	20250205	093800	3612110	7740	7740	7740	7740	1
668	20250205	093700	3604370	7760	7760	7760	7760	0
669	20250205	093600	3604370	7760	7760	7760	7760	0
670	20250205	093500	3604370	7760	7760	7760	7760	0
671	20250205	093400	3604370	7760	7760	7760	7760	0
672	20250205	093300	3604370	7760	7730	7760	7730	10
673	20250205	093200	3527040	7740	7740	7740	7740	106
674	20250205	093100	2706600	7760	7760	7760	7750	3
675	20250205	093000	2683330	7740	7760	7760	7740	2
676	20250205	092900	2667830	7740	7740	7740	7740	0
677	20250205	092800	2667830	7740	7740	7740	7740	0
678	20250205	092700	2667830	7740	7740	7740	7740	0
679	20250205	092600	2667830	7740	7740	7740	7740	1
680	20250205	092500	2660090	7740	7740	7740	7740	4
681	20250205	092400	2629130	7790	7790	7790	7790	0
682	20250205	092300	2629130	7790	7790	7790	7790	0
683	20250205	092200	2629130	7790	7790	7790	7790	0
684	20250205	092100	2629130	7790	7760	7790	7720	221
685	20250205	092000	920640	7760	7760	7760	7760	0
686	20250205	091900	920640	7760	7760	7760	7760	0
687	20250205	091800	920640	7760	7720	7760	7720	2
688	20250205	091700	905160	7760	7760	7760	7760	0
689	20250205	091600	905160	7760	7760	7760	7760	20
690	20250205	091500	749960	7760	7760	7760	7760	0
691	20250205	091400	749960	7760	7760	7760	7760	0
692	20250205	091300	749960	7760	7760	7760	7760	50
693	20250205	091200	361960	7760	7760	7760	7760	0
694	20250205	091100	361960	7760	7760	7760	7760	0
695	20250205	091000	361960	7760	7720	7760	7720	9
696	20250205	090900	292440	7720	7720	7720	7720	0
697	20250205	090800	292440	7720	7720	7720	7720	1
698	20250205	090700	284720	7720	7720	7720	7720	0
699	20250205	090600	284720	7720	7720	7720	7720	0
700	20250205	090500	284720	7720	7720	7720	7720	0
701	20250205	090400	284720	7720	7720	7720	7720	0
702	20250205	090300	284720	7720	7720	7720	7720	12
703	20250205	090200	192080	7720	7720	7720	7720	0
704	20250205	090100	192080	7720	7680	7720	7680	2
705	20250205	090000	176680	7720	7680	7720	7680	23