KissMeData/263800/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	210000	3311868930	5340	5340	5340	5340	19543
3	20250205	205900	3311868930	5340	5340	5340	5340	0
4	20250205	205800	3311868930	5340	5340	5340	5340	0
5	20250205	205700	3311868930	5340	5340	5340	5340	0
6	20250205	205600	3311868930	5340	5340	5340	5340	0
7	20250205	205500	3311868930	5340	5340	5340	5340	0
8	20250205	205400	3311868930	5340	5340	5340	5340	0
9	20250205	205300	3311868930	5340	5340	5340	5340	0
10	20250205	205200	3311868930	5340	5340	5340	5340	0
11	20250205	205100	3311868930	5340	5340	5340	5340	0
12	20250205	205000	3311868930	5340	5340	5340	5340	0
13	20250205	204900	3311868930	5340	5340	5340	5340	0
14	20250205	204800	3311868930	5340	5340	5340	5340	0
15	20250205	204700	3311868930	5340	5340	5340	5340	0
16	20250205	204600	3311868930	5340	5340	5340	5340	0
17	20250205	204500	3311868930	5340	5340	5340	5340	0
18	20250205	204400	3311868930	5340	5340	5340	5340	0
19	20250205	204300	3311868930	5340	5340	5340	5340	0
20	20250205	204200	3311868930	5340	5340	5340	5340	0
21	20250205	204100	3311868930	5340	5340	5340	5340	0
22	20250205	204000	3311868930	5340	5340	5340	5340	0
23	20250205	203900	3311868930	5340	5340	5340	5340	0
24	20250205	203800	3311868930	5340	5340	5340	5340	0
25	20250205	203700	3311868930	5340	5340	5340	5340	0
26	20250205	203600	3311868930	5340	5340	5340	5340	0
27	20250205	203500	3311868930	5340	5340	5340	5340	0
28	20250205	203400	3311868930	5340	5340	5340	5340	0
29	20250205	203300	3311868930	5340	5340	5340	5340	0
30	20250205	203200	3311868930	5340	5340	5340	5340	0
31	20250205	203100	3311868930	5340	5340	5340	5340	0
32	20250205	203000	3311868930	5340	5340	5340	5340	19543
33	20250205	202900	3311868930	5340	5340	5340	5340	0
34	20250205	202800	3311868930	5340	5340	5340	5340	0
35	20250205	202700	3311868930	5340	5340	5340	5340	0
36	20250205	202600	3311868930	5340	5340	5340	5340	0
37	20250205	202500	3311868930	5340	5340	5340	5340	0
38	20250205	202400	3311868930	5340	5340	5340	5340	0
39	20250205	202300	3311868930	5340	5340	5340	5340	0
40	20250205	202200	3311868930	5340	5340	5340	5340	0
41	20250205	202100	3311868930	5340	5340	5340	5340	0
42	20250205	202000	3311868930	5340	5340	5340	5340	0
43	20250205	201900	3311868930	5340	5340	5340	5340	0
44	20250205	201800	3311868930	5340	5340	5340	5340	0
45	20250205	201700	3311868930	5340	5340	5340	5340	0
46	20250205	201600	3311868930	5340	5340	5340	5340	0
47	20250205	201500	3311868930	5340	5340	5340	5340	0
48	20250205	201400	3311868930	5340	5340	5340	5340	0
49	20250205	201300	3311868930	5340	5340	5340	5340	0
50	20250205	201200	3311868930	5340	5340	5340	5340	0
51	20250205	201100	3311868930	5340	5340	5340	5340	0
52	20250205	201000	3311868930	5340	5340	5340	5340	0
53	20250205	200900	3311868930	5340	5340	5340	5340	0
54	20250205	200800	3311868930	5340	5340	5340	5340	0
55	20250205	200700	3311868930	5340	5340	5340	5340	0
56	20250205	200600	3311868930	5340	5340	5340	5340	0
57	20250205	200500	3311868930	5340	5340	5340	5340	0
58	20250205	200400	3311868930	5340	5340	5340	5340	0
59	20250205	200300	3311868930	5340	5340	5340	5340	0
60	20250205	200200	3311868930	5340	5340	5340	5340	0
61	20250205	200100	3311868930	5340	5340	5340	5340	0
62	20250205	200000	3311868930	5340	5340	5340	5340	19543
63	20250205	195900	3311868930	5340	5340	5340	5340	0
64	20250205	195800	3311868930	5340	5340	5340	5340	0
65	20250205	195700	3311868930	5340	5340	5340	5340	0
66	20250205	195600	3311868930	5340	5340	5340	5340	0
67	20250205	195500	3311868930	5340	5340	5340	5340	0
68	20250205	195400	3311868930	5340	5340	5340	5340	0
69	20250205	195300	3311868930	5340	5340	5340	5340	0
70	20250205	195200	3311868930	5340	5340	5340	5340	0
71	20250205	195100	3311868930	5340	5340	5340	5340	0
72	20250205	195000	3311868930	5340	5340	5340	5340	0
73	20250205	194900	3311868930	5340	5340	5340	5340	0
74	20250205	194800	3311868930	5340	5340	5340	5340	0
75	20250205	194700	3311868930	5340	5340	5340	5340	0
76	20250205	194600	3311868930	5340	5340	5340	5340	0
77	20250205	194500	3311868930	5340	5340	5340	5340	0
78	20250205	194400	3311868930	5340	5340	5340	5340	0
79	20250205	194300	3311868930	5340	5340	5340	5340	0
80	20250205	194200	3311868930	5340	5340	5340	5340	0
81	20250205	194100	3311868930	5340	5340	5340	5340	0
82	20250205	194000	3311868930	5340	5340	5340	5340	0
83	20250205	193900	3311868930	5340	5340	5340	5340	0
84	20250205	193800	3311868930	5340	5340	5340	5340	0
85	20250205	193700	3311868930	5340	5340	5340	5340	0
86	20250205	193600	3311868930	5340	5340	5340	5340	0
87	20250205	193500	3311868930	5340	5340	5340	5340	0
88	20250205	193400	3311868930	5340	5340	5340	5340	0
89	20250205	193300	3311868930	5340	5340	5340	5340	0
90	20250205	193200	3311868930	5340	5340	5340	5340	0
91	20250205	193100	3311868930	5340	5340	5340	5340	0
92	20250205	193000	3311868930	5340	5340	5340	5340	19543
93	20250205	192900	3311868930	5340	5340	5340	5340	0
94	20250205	192800	3311868930	5340	5340	5340	5340	0
95	20250205	192700	3311868930	5340	5340	5340	5340	0
96	20250205	192600	3311868930	5340	5340	5340	5340	0
97	20250205	192500	3311868930	5340	5340	5340	5340	0
98	20250205	192400	3311868930	5340	5340	5340	5340	0
99	20250205	192300	3311868930	5340	5340	5340	5340	0
100	20250205	192200	3311868930	5340	5340	5340	5340	0
101	20250205	192100	3311868930	5340	5340	5340	5340	0
102	20250205	192000	3311868930	5340	5340	5340	5340	0
103	20250205	191900	3311868930	5340	5340	5340	5340	0
104	20250205	191800	3311868930	5340	5340	5340	5340	0
105	20250205	191700	3311868930	5340	5340	5340	5340	0
106	20250205	191600	3311868930	5340	5340	5340	5340	0
107	20250205	191500	3311868930	5340	5340	5340	5340	0
108	20250205	191400	3311868930	5340	5340	5340	5340	0
109	20250205	191300	3311868930	5340	5340	5340	5340	0
110	20250205	191200	3311868930	5340	5340	5340	5340	0
111	20250205	191100	3311868930	5340	5340	5340	5340	0
112	20250205	191000	3311868930	5340	5340	5340	5340	0
113	20250205	190900	3311868930	5340	5340	5340	5340	0
114	20250205	190800	3311868930	5340	5340	5340	5340	0
115	20250205	190700	3311868930	5340	5340	5340	5340	0
116	20250205	190600	3311868930	5340	5340	5340	5340	0
117	20250205	190500	3311868930	5340	5340	5340	5340	0
118	20250205	190400	3311868930	5340	5340	5340	5340	0
119	20250205	190300	3311868930	5340	5340	5340	5340	0
120	20250205	190200	3311868930	5340	5340	5340	5340	0
121	20250205	190100	3311868930	5340	5340	5340	5340	0
122	20250205	190000	3311868930	5340	5340	5340	5340	19543
123	20250205	185900	3311868930	5340	5340	5340	5340	0
124	20250205	185800	3311868930	5340	5340	5340	5340	0
125	20250205	185700	3311868930	5340	5340	5340	5340	0
126	20250205	185600	3311868930	5340	5340	5340	5340	0
127	20250205	185500	3311868930	5340	5340	5340	5340	0
128	20250205	185400	3311868930	5340	5340	5340	5340	0
129	20250205	185300	3311868930	5340	5340	5340	5340	0
130	20250205	185200	3311868930	5340	5340	5340	5340	0
131	20250205	185100	3311868930	5340	5340	5340	5340	0
132	20250205	185000	3311868930	5340	5340	5340	5340	0
133	20250205	184900	3311868930	5340	5340	5340	5340	0
134	20250205	184800	3311868930	5340	5340	5340	5340	0
135	20250205	184700	3311868930	5340	5340	5340	5340	0
136	20250205	184600	3311868930	5340	5340	5340	5340	0
137	20250205	184500	3311868930	5340	5340	5340	5340	0
138	20250205	184400	3311868930	5340	5340	5340	5340	0
139	20250205	184300	3311868930	5340	5340	5340	5340	0
140	20250205	184200	3311868930	5340	5340	5340	5340	0
141	20250205	184100	3311868930	5340	5340	5340	5340	0
142	20250205	184000	3311868930	5340	5340	5340	5340	0
143	20250205	183900	3311868930	5340	5340	5340	5340	0
144	20250205	183800	3311868930	5340	5340	5340	5340	0
145	20250205	183700	3311868930	5340	5340	5340	5340	0
146	20250205	183600	3311868930	5340	5340	5340	5340	0
147	20250205	183500	3311868930	5340	5340	5340	5340	0
148	20250205	183400	3311868930	5340	5340	5340	5340	0
149	20250205	183300	3311868930	5340	5340	5340	5340	0
150	20250205	183200	3311868930	5340	5340	5340	5340	0
151	20250205	183100	3311868930	5340	5340	5340	5340	0
152	20250205	183000	3311868930	5340	5340	5340	5340	19543
153	20250205	182900	3311868930	5340	5340	5340	5340	0
154	20250205	182800	3311868930	5340	5340	5340	5340	0
155	20250205	182700	3311868930	5340	5340	5340	5340	0
156	20250205	182600	3311868930	5340	5340	5340	5340	0
157	20250205	182500	3311868930	5340	5340	5340	5340	0
158	20250205	182400	3311868930	5340	5340	5340	5340	0
159	20250205	182300	3311868930	5340	5340	5340	5340	0
160	20250205	182200	3311868930	5340	5340	5340	5340	0
161	20250205	182100	3311868930	5340	5340	5340	5340	0
162	20250205	182000	3311868930	5340	5340	5340	5340	0
163	20250205	181900	3311868930	5340	5340	5340	5340	0
164	20250205	181800	3311868930	5340	5340	5340	5340	0
165	20250205	181700	3311868930	5340	5340	5340	5340	0
166	20250205	181600	3311868930	5340	5340	5340	5340	0
167	20250205	181500	3311868930	5340	5340	5340	5340	0
168	20250205	181400	3311868930	5340	5340	5340	5340	0
169	20250205	181300	3311868930	5340	5340	5340	5340	0
170	20250205	181200	3311868930	5340	5340	5340	5340	0
171	20250205	181100	3311868930	5340	5340	5340	5340	0
172	20250205	181000	3311868930	5340	5340	5340	5340	0
173	20250205	180900	3311868930	5340	5340	5340	5340	0
174	20250205	180800	3311868930	5340	5340	5340	5340	0
175	20250205	180700	3311868930	5340	5340	5340	5340	0
176	20250205	180600	3311868930	5340	5340	5340	5340	0
177	20250205	180500	3311868930	5340	5340	5340	5340	0
178	20250205	180400	3311868930	5340	5340	5340	5340	0
179	20250205	180300	3311868930	5340	5340	5340	5340	0
180	20250205	180200	3311868930	5340	5340	5340	5340	0
181	20250205	180100	3311868930	5340	5340	5340	5340	0
182	20250205	180000	3311868930	5340	5340	5340	5340	19543
183	20250205	175900	3311868930	5340	5340	5340	5340	0
184	20250205	175800	3311868930	5340	5340	5340	5340	0
185	20250205	175700	3311868930	5340	5340	5340	5340	0
186	20250205	175600	3311868930	5340	5340	5340	5340	0
187	20250205	175500	3311868930	5340	5340	5340	5340	0
188	20250205	175400	3311868930	5340	5340	5340	5340	0
189	20250205	175300	3311868930	5340	5340	5340	5340	0
190	20250205	175200	3311868930	5340	5340	5340	5340	0
191	20250205	175100	3311868930	5340	5340	5340	5340	0
192	20250205	175000	3311868930	5340	5340	5340	5340	0
193	20250205	174900	3311868930	5340	5340	5340	5340	0
194	20250205	174800	3311868930	5340	5340	5340	5340	0
195	20250205	174700	3311868930	5340	5340	5340	5340	0
196	20250205	174600	3311868930	5340	5340	5340	5340	0
197	20250205	174500	3311868930	5340	5340	5340	5340	0
198	20250205	174400	3311868930	5340	5340	5340	5340	0
199	20250205	174300	3311868930	5340	5340	5340	5340	0
200	20250205	174200	3311868930	5340	5340	5340	5340	0
201	20250205	174100	3311868930	5340	5340	5340	5340	0
202	20250205	174000	3311868930	5340	5340	5340	5340	0
203	20250205	173900	3311868930	5340	5340	5340	5340	0
204	20250205	173800	3311868930	5340	5340	5340	5340	0
205	20250205	173700	3311868930	5340	5340	5340	5340	0
206	20250205	173600	3311868930	5340	5340	5340	5340	0
207	20250205	173500	3311868930	5340	5340	5340	5340	0
208	20250205	173400	3311868930	5340	5340	5340	5340	0
209	20250205	173300	3311868930	5340	5340	5340	5340	0
210	20250205	173200	3311868930	5340	5340	5340	5340	0
211	20250205	173100	3311868930	5340	5340	5340	5340	0
212	20250205	173000	3311868930	5340	5340	5340	5340	19543
213	20250205	172900	3311868930	5340	5340	5340	5340	0
214	20250205	172800	3311868930	5340	5340	5340	5340	0
215	20250205	172700	3311868930	5340	5340	5340	5340	0
216	20250205	172600	3311868930	5340	5340	5340	5340	0
217	20250205	172500	3311868930	5340	5340	5340	5340	0
218	20250205	172400	3311868930	5340	5340	5340	5340	0
219	20250205	172300	3311868930	5340	5340	5340	5340	0
220	20250205	172200	3311868930	5340	5340	5340	5340	0
221	20250205	172100	3311868930	5340	5340	5340	5340	0
222	20250205	172000	3311868930	5340	5340	5340	5340	0
223	20250205	171900	3311868930	5340	5340	5340	5340	0
224	20250205	171800	3311868930	5340	5340	5340	5340	0
225	20250205	171700	3311868930	5340	5340	5340	5340	0
226	20250205	171600	3311868930	5340	5340	5340	5340	0
227	20250205	171500	3311868930	5340	5340	5340	5340	0
228	20250205	171400	3311868930	5340	5340	5340	5340	0
229	20250205	171300	3311868930	5340	5340	5340	5340	0
230	20250205	171200	3311868930	5340	5340	5340	5340	0
231	20250205	171100	3311868930	5340	5340	5340	5340	0
232	20250205	171000	3311868930	5340	5340	5340	5340	0
233	20250205	170900	3311868930	5340	5340	5340	5340	0
234	20250205	170800	3311868930	5340	5340	5340	5340	0
235	20250205	170700	3311868930	5340	5340	5340	5340	0
236	20250205	170600	3311868930	5340	5340	5340	5340	0
237	20250205	170500	3311868930	5340	5340	5340	5340	0
238	20250205	170400	3311868930	5340	5340	5340	5340	0
239	20250205	170300	3311868930	5340	5340	5340	5340	0
240	20250205	170200	3311868930	5340	5340	5340	5340	0
241	20250205	170100	3311868930	5340	5340	5340	5340	0
242	20250205	170000	3311868930	5340	5340	5340	5340	19543
243	20250205	165900	3311868930	5340	5340	5340	5340	0
244	20250205	165800	3311868930	5340	5340	5340	5340	0
245	20250205	165700	3311868930	5340	5340	5340	5340	0
246	20250205	165600	3311868930	5340	5340	5340	5340	0
247	20250205	165500	3311868930	5340	5340	5340	5340	0
248	20250205	165400	3311868930	5340	5340	5340	5340	0
249	20250205	165300	3311868930	5340	5340	5340	5340	0
250	20250205	165200	3311868930	5340	5340	5340	5340	0
251	20250205	165100	3311868930	5340	5340	5340	5340	0
252	20250205	165000	3311868930	5340	5340	5340	5340	0
253	20250205	164900	3311868930	5340	5340	5340	5340	0
254	20250205	164800	3311868930	5340	5340	5340	5340	0
255	20250205	164700	3311868930	5340	5340	5340	5340	0
256	20250205	164600	3311868930	5340	5340	5340	5340	0
257	20250205	164500	3311868930	5340	5340	5340	5340	0
258	20250205	164400	3311868930	5340	5340	5340	5340	0
259	20250205	164300	3311868930	5340	5340	5340	5340	0
260	20250205	164200	3311868930	5340	5340	5340	5340	0
261	20250205	164100	3311868930	5340	5340	5340	5340	0
262	20250205	164000	3311868930	5340	5340	5340	5340	0
263	20250205	163900	3311868930	5340	5340	5340	5340	0
264	20250205	163800	3311868930	5340	5340	5340	5340	0
265	20250205	163700	3311868930	5340	5340	5340	5340	0
266	20250205	163600	3311868930	5340	5340	5340	5340	0
267	20250205	163500	3311868930	5340	5340	5340	5340	0
268	20250205	163400	3311868930	5340	5340	5340	5340	0
269	20250205	163300	3311868930	5340	5340	5340	5340	0
270	20250205	163200	3311868930	5340	5340	5340	5340	0
271	20250205	163100	3311868930	5340	5340	5340	5340	0
272	20250205	163000	3311868930	5340	5340	5340	5340	19543
273	20250205	162900	3311868930	5340	5340	5340	5340	0
274	20250205	162800	3311868930	5340	5340	5340	5340	0
275	20250205	162700	3311868930	5340	5340	5340	5340	0
276	20250205	162600	3311868930	5340	5340	5340	5340	0
277	20250205	162500	3311868930	5340	5340	5340	5340	0
278	20250205	162400	3311868930	5340	5340	5340	5340	0
279	20250205	162300	3311868930	5340	5340	5340	5340	0
280	20250205	162200	3311868930	5340	5340	5340	5340	0
281	20250205	162100	3311868930	5340	5340	5340	5340	0
282	20250205	162000	3311868930	5340	5340	5340	5340	0
283	20250205	161900	3311868930	5340	5340	5340	5340	0
284	20250205	161800	3311868930	5340	5340	5340	5340	0
285	20250205	161700	3311868930	5340	5340	5340	5340	0
286	20250205	161600	3311868930	5340	5340	5340	5340	0
287	20250205	161500	3311868930	5340	5340	5340	5340	0
288	20250205	161400	3311868930	5340	5340	5340	5340	0
289	20250205	161300	3311868930	5340	5340	5340	5340	0
290	20250205	161200	3311868930	5340	5340	5340	5340	0
291	20250205	161100	3311868930	5340	5340	5340	5340	0
292	20250205	161000	3311868930	5340	5340	5340	5340	0
293	20250205	160900	3311868930	5340	5340	5340	5340	0
294	20250205	160800	3311868930	5340	5340	5340	5340	0
295	20250205	160700	3311868930	5340	5340	5340	5340	0
296	20250205	160600	3311868930	5340	5340	5340	5340	0
297	20250205	160500	3311868930	5340	5340	5340	5340	0
298	20250205	160400	3311868930	5340	5340	5340	5340	0
299	20250205	160300	3311868930	5340	5340	5340	5340	0
300	20250205	160200	3311868930	5340	5340	5340	5340	0
301	20250205	160100	3311868930	5340	5340	5340	5340	0
302	20250205	160000	3311868930	5340	5340	5340	5340	19543
303	20250205	155900	3311868930	5340	5340	5340	5340	0
304	20250205	155800	3311868930	5340	5340	5340	5340	0
305	20250205	155700	3311868930	5340	5340	5340	5340	0
306	20250205	155600	3311868930	5340	5340	5340	5340	0
307	20250205	155500	3311868930	5340	5340	5340	5340	0
308	20250205	155400	3311868930	5340	5340	5340	5340	0
309	20250205	155300	3311868930	5340	5340	5340	5340	0
310	20250205	155200	3311868930	5340	5340	5340	5340	0
311	20250205	155100	3311868930	5340	5340	5340	5340	0
312	20250205	155000	3311868930	5340	5340	5340	5340	0
313	20250205	154900	3311868930	5340	5340	5340	5340	0
314	20250205	154800	3311868930	5340	5340	5340	5340	0
315	20250205	154700	3311868930	5340	5340	5340	5340	0
316	20250205	154600	3311868930	5340	5340	5340	5340	0
317	20250205	154500	3311868930	5340	5340	5340	5340	0
318	20250205	154400	3311868930	5340	5340	5340	5340	0
319	20250205	154300	3311868930	5340	5340	5340	5340	0
320	20250205	154200	3311868930	5340	5340	5340	5340	0
321	20250205	154100	3311868930	5340	5340	5340	5340	0
322	20250205	154000	3311868930	5340	5340	5340	5340	0
323	20250205	153900	3311868930	5340	5340	5340	5340	0
324	20250205	153800	3311868930	5340	5340	5340	5340	0
325	20250205	153700	3311868930	5340	5340	5340	5340	0
326	20250205	153600	3311868930	5340	5340	5340	5340	0
327	20250205	153500	3311868930	5340	5340	5340	5340	0
328	20250205	153400	3311868930	5340	5340	5340	5340	0
329	20250205	153300	3311868930	5340	5340	5340	5340	0
330	20250205	153200	3311868930	5340	5340	5340	5340	0
331	20250205	153100	3311868930	5340	5340	5340	5340	0
332	20250205	153000	3311868930	5340	5340	5340	5340	39086
333	20250205	152900	3207509310	5350	5350	5350	5350	0
334	20250205	152800	3207509310	5350	5350	5350	5350	0
335	20250205	152700	3207509310	5350	5350	5350	5350	0
336	20250205	152600	3207509310	5350	5350	5350	5350	0
337	20250205	152500	3207509310	5350	5350	5350	5350	0
338	20250205	152400	3207509310	5350	5350	5350	5350	0
339	20250205	152300	3207509310	5350	5350	5350	5350	0
340	20250205	152200	3207509310	5350	5350	5350	5350	0
341	20250205	152100	3207509310	5350	5350	5350	5350	0
342	20250205	152000	3207509310	5350	5350	5350	5350	0
343	20250205	151900	3207509310	5350	5340	5350	5330	5246
344	20250205	151800	3179507490	5340	5330	5350	5330	2557
345	20250205	151700	3165853580	5350	5330	5350	5320	5494
346	20250205	151600	3136582750	5330	5310	5330	5300	1270
347	20250205	151500	3129839090	5310	5310	5320	5300	680
348	20250205	151400	3126225130	5320	5320	5320	5320	1543
349	20250205	151300	3118016370	5320	5320	5320	5310	974
350	20250205	151200	3112834700	5320	5310	5320	5300	503
351	20250205	151100	3110161660	5300	5300	5320	5300	475
352	20250205	151000	3107644140	5320	5320	5320	5320	0
353	20250205	150900	3107644140	5320	5310	5330	5290	3605
354	20250205	150800	3088551800	5300	5330	5330	5300	49
355	20250205	150700	3088290690	5300	5330	5340	5300	1054
356	20250205	150600	3082677150	5330	5300	5340	5300	2081
357	20250205	150500	3071604790	5310	5300	5320	5280	6377
358	20250205	150400	3037855970	5300	5300	5300	5300	4012
359	20250205	150300	3016592370	5300	5320	5320	5300	2045
360	20250205	150200	3005737600	5310	5320	5320	5300	836
361	20250205	150100	3001297430	5310	5310	5310	5310	3436
362	20250205	150000	2983052270	5320	5320	5320	5310	857
363	20250205	145900	2978499570	5310	5320	5320	5310	1155
364	20250205	145800	2972359020	5320	5330	5340	5320	2137
365	20250205	145700	2960978920	5330	5330	5330	5320	367
366	20250205	145600	2959023090	5330	5340	5350	5330	1166
367	20250205	145500	2952808150	5340	5340	5340	5330	677
368	20250205	145400	2949199640	5340	5340	5340	5330	2315
369	20250205	145300	2936852650	5340	5340	5350	5330	3159
370	20250205	145200	2919980730	5360	5350	5360	5340	1880
371	20250205	145100	2909924000	5340	5350	5360	5340	1636
372	20250205	145000	2901180220	5360	5350	5360	5330	707
373	20250205	144900	2897396530	5350	5330	5350	5330	574
374	20250205	144800	2894327650	5330	5340	5350	5330	1099
375	20250205	144700	2888460570	5330	5340	5340	5330	488
376	20250205	144600	2885858900	5340	5340	5340	5330	53
377	20250205	144500	2885575890	5340	5340	5340	5340	1689
378	20250205	144400	2876556630	5340	5330	5340	5320	1632
379	20250205	144300	2867859090	5320	5320	5340	5300	1123
380	20250205	144200	2861899980	5310	5330	5330	5310	2154
381	20250205	144100	2850453390	5330	5370	5370	5320	17866
382	20250205	144000	2755101860	5370	5360	5370	5360	1011
383	20250205	143900	2749677870	5360	5340	5360	5340	865
384	20250205	143800	2745041590	5340	5350	5360	5340	2990
385	20250205	143700	2729071040	5350	5360	5370	5350	2977
386	20250205	143600	2713132070	5350	5380	5380	5350	3231
387	20250205	143500	2695772830	5380	5360	5390	5350	2915
388	20250205	143400	2680101970	5370	5340	5380	5340	7145
389	20250205	143300	2641788270	5340	5330	5340	5330	915
390	20250205	143200	2636905680	5330	5340	5350	5330	4553
391	20250205	143100	2612602080	5340	5350	5360	5340	2684
392	20250205	143000	2598242480	5340	5330	5340	5330	2409
393	20250205	142900	2585401910	5330	5360	5360	5330	10672
394	20250205	142800	2528448600	5340	5360	5380	5340	10160
395	20250205	142700	2474089140	5350	5370	5410	5330	42093
396	20250205	142600	2247904460	5370	5330	5380	5320	28987
397	20250205	142500	2093035230	5330	5300	5340	5290	12040
398	20250205	142400	2029058830	5300	5300	5300	5280	618
399	20250205	142300	2025793260	5300	5300	5310	5290	2778
400	20250205	142200	2011056430	5300	5280	5300	5280	5114
401	20250205	142100	1984000500	5280	5260	5280	5260	3445
402	20250205	142000	1965842000	5250	5260	5260	5250	1007
403	20250205	141900	1960548540	5260	5260	5260	5260	27
404	20250205	141800	1960406520	5260	5260	5260	5260	303
405	20250205	141700	1958812740	5260	5260	5260	5260	359
406	20250205	141600	1956924400	5260	5240	5260	5240	1795
407	20250205	141500	1947487850	5240	5240	5240	5240	70
408	20250205	141400	1947121050	5250	5250	5250	5250	126
409	20250205	141300	1946459550	5250	5250	5250	5250	113
410	20250205	141200	1945866300	5250	5250	5250	5240	274
411	20250205	141100	1944428960	5250	5250	5250	5250	2
412	20250205	141000	1944418460	5250	5240	5250	5240	117
413	20250205	140900	1943804360	5240	5250	5250	5240	352
414	20250205	140800	1941956570	5250	5250	5250	5250	0
415	20250205	140700	1941956570	5250	5250	5250	5250	1
416	20250205	140600	1941951320	5250	5250	5250	5250	119
417	20250205	140500	1941326570	5260	5260	5260	5260	1
418	20250205	140400	1941321310	5250	5260	5260	5250	1465
419	20250205	140300	1933629780	5260	5260	5260	5260	290
420	20250205	140200	1932104380	5270	5270	5280	5270	1140
421	20250205	140100	1926092880	5270	5270	5280	5270	400
422	20250205	140000	1923984630	5270	5250	5270	5250	245
423	20250205	135900	1922694940	5260	5260	5260	5260	46
424	20250205	135800	1922452980	5250	5250	5250	5250	91
425	20250205	135700	1921975230	5250	5260	5260	5250	151
426	20250205	135600	1921181470	5260	5250	5260	5250	69
427	20250205	135500	1920819130	5240	5250	5250	5240	2778
428	20250205	135400	1906257410	5250	5250	5250	5250	95
429	20250205	135300	1905758660	5250	5260	5260	5240	5152
430	20250205	135200	1878725420	5270	5260	5270	5260	328
431	20250205	135100	1876998790	5270	5260	5270	5260	316
432	20250205	135000	1875336620	5260	5260	5260	5260	1332
433	20250205	134900	1868330300	5250	5270	5270	5250	1251
434	20250205	134800	1861742500	5260	5260	5260	5260	21
435	20250205	134700	1861632040	5260	5260	5270	5260	187
436	20250205	134600	1860648150	5260	5260	5260	5260	1082
437	20250205	134500	1854956830	5260	5260	5260	5260	0
438	20250205	134400	1854956830	5260	5270	5270	5260	240
439	20250205	134300	1853693330	5270	5270	5270	5270	1
440	20250205	134200	1853688060	5270	5270	5270	5270	19
441	20250205	134100	1853587930	5270	5270	5270	5270	100
442	20250205	134000	1853060930	5270	5260	5270	5250	160
443	20250205	133900	1852220630	5260	5260	5260	5260	2090
444	20250205	133800	1841227230	5260	5260	5260	5260	133
445	20250205	133700	1840527650	5260	5270	5270	5260	523
446	20250205	133600	1837774200	5270	5270	5270	5270	0
447	20250205	133500	1837774200	5270	5260	5270	5260	601
448	20250205	133400	1834612930	5260	5260	5260	5260	20
449	20250205	133300	1834507730	5250	5250	5250	5250	7
450	20250205	133200	1834470980	5250	5250	5250	5250	25
451	20250205	133100	1834339730	5250	5250	5250	5250	88
452	20250205	133000	1833877730	5250	5250	5250	5250	0
453	20250205	132900	1833877730	5250	5250	5250	5250	5
454	20250205	132800	1833851480	5250	5260	5260	5250	41
455	20250205	132700	1833635860	5260	5260	5260	5260	1900
456	20250205	132600	1823641860	5260	5260	5260	5250	248
457	20250205	132500	1822339370	5270	5270	5270	5270	18
458	20250205	132400	1822244510	5270	5250	5270	5250	326
459	20250205	132300	1820532630	5250	5250	5270	5250	756
460	20250205	132200	1816556220	5250	5250	5250	5250	321
461	20250205	132100	1814870970	5250	5250	5250	5250	36
462	20250205	132000	1814681970	5250	5260	5270	5250	1165
463	20250205	131900	1808564300	5260	5250	5260	5250	4126
464	20250205	131800	1786898920	5260	5260	5260	5260	160
465	20250205	131700	1786057320	5260	5260	5260	5260	2705
466	20250205	131600	1771829020	5270	5270	5270	5270	1714
467	20250205	131500	1762796240	5280	5280	5280	5280	327
468	20250205	131400	1761069680	5280	5280	5280	5270	1827
469	20250205	131300	1751430340	5280	5280	5280	5280	122
470	20250205	131200	1750786180	5280	5280	5290	5280	1698
471	20250205	131100	1741820340	5280	5300	5310	5280	10115
472	20250205	131000	1688229320	5300	5290	5300	5290	6284
473	20250205	130900	1654940070	5300	5280	5300	5280	2253
474	20250205	130800	1643022450	5280	5280	5300	5270	3081
475	20250205	130700	1626740130	5280	5290	5290	5270	7157
476	20250205	130600	1588948360	5290	5290	5290	5280	2037
477	20250205	130500	1578175410	5280	5280	5290	5280	5258
478	20250205	130400	1550391120	5280	5270	5280	5270	839
479	20250205	130300	1545969410	5270	5270	5280	5270	125
480	20250205	130200	1545310590	5280	5260	5280	5260	225
481	20250205	130100	1544126630	5280	5270	5280	5270	1294
482	20250205	130000	1537304290	5270	5270	5280	5270	541
483	20250205	125900	1534450940	5270	5270	5270	5270	1464
484	20250205	125800	1526735660	5270	5270	5270	5270	3267
485	20250205	125700	1509518570	5270	5260	5270	5260	324
486	20250205	125600	1507812300	5260	5270	5270	5260	249
487	20250205	125500	1506501090	5270	5280	5280	5270	1574
488	20250205	125400	1498196110	5280	5280	5280	5270	3677
489	20250205	125300	1478789930	5280	5270	5280	5270	1465
490	20250205	125200	1471059190	5270	5270	5270	5260	1221
491	20250205	125100	1464629520	5270	5240	5270	5240	4322
492	20250205	125000	1441900420	5240	5240	5240	5240	0
493	20250205	124900	1441900420	5240	5240	5240	5240	803
494	20250205	124800	1437692700	5240	5240	5240	5240	6
495	20250205	124700	1437661260	5240	5250	5250	5240	1163
496	20250205	124600	1431556310	5250	5240	5250	5240	501
497	20250205	124500	1428931060	5240	5250	5250	5240	1198
498	20250205	124400	1422641780	5250	5250	5250	5240	2133
499	20250205	124300	1411443600	5240	5240	5240	5240	114
500	20250205	124200	1410846240	5240	5240	5240	5240	1041
501	20250205	124100	1405391400	5240	5240	5250	5240	1662
502	20250205	124000	1396681160	5230	5230	5230	5230	19
503	20250205	123900	1396581790	5230	5230	5230	5230	0
504	20250205	123800	1396581790	5230	5240	5240	5230	1638
505	20250205	123700	1388009970	5250	5250	5250	5230	426
506	20250205	123600	1385773610	5250	5250	5250	5250	198
507	20250205	123500	1384734110	5250	5230	5250	5230	687
508	20250205	123400	1381135060	5240	5240	5240	5240	219
509	20250205	123300	1379987500	5240	5240	5240	5240	1051
510	20250205	123200	1374480260	5250	5240	5250	5240	204
511	20250205	123100	1373411160	5240	5240	5240	5240	737
512	20250205	123000	1369549280	5230	5230	5230	5230	9
513	20250205	122900	1369502210	5230	5230	5230	5230	275
514	20250205	122800	1368063960	5230	5230	5230	5230	25
515	20250205	122700	1367933210	5230	5230	5230	5230	10
516	20250205	122600	1367880910	5220	5220	5220	5220	0
517	20250205	122500	1367880910	5220	5220	5220	5220	3
518	20250205	122400	1367865250	5220	5240	5240	5220	456
519	20250205	122300	1365482930	5240	5240	5240	5240	0
520	20250205	122200	1365482930	5240	5220	5240	5220	173
521	20250205	122100	1364578410	5220	5210	5220	5210	431
522	20250205	122000	1362329890	5240	5240	5240	5240	229
523	20250205	121900	1361129930	5240	5220	5240	5210	4626
524	20250205	121800	1336982740	5220	5230	5230	5220	100
525	20250205	121700	1336460240	5230	5220	5230	5220	448
526	20250205	121600	1334119610	5230	5230	5230	5230	70
527	20250205	121500	1333753510	5220	5220	5220	5220	2606
528	20250205	121400	1320150190	5230	5230	5230	5230	1253
529	20250205	121300	1313597000	5240	5230	5240	5230	313
530	20250205	121200	1311956890	5240	5240	5240	5240	100
531	20250205	121100	1311432890	5230	5230	5230	5230	53
532	20250205	121000	1311155700	5230	5230	5230	5230	534
533	20250205	120900	1308362880	5220	5250	5250	5220	3317
534	20250205	120800	1291009200	5240	5260	5260	5240	9119
535	20250205	120700	1243178060	5260	5260	5260	5260	67
536	20250205	120600	1242825640	5260	5250	5260	5250	1743
537	20250205	120500	1233670730	5250	5270	5270	5240	739
538	20250205	120400	1229788400	5250	5250	5270	5250	6236
539	20250205	120300	1197020090	5240	5240	5240	5240	315
540	20250205	120200	1195369490	5250	5240	5250	5240	667
541	20250205	120100	1191873410	5240	5250	5250	5240	224
542	20250205	120000	1190697650	5250	5250	5250	5250	296
543	20250205	115900	1189143650	5250	5240	5250	5240	805
544	20250205	115800	1184920450	5250	5250	5250	5250	1690
545	20250205	115700	1176047950	5240	5240	5240	5240	2194
546	20250205	115600	1164551390	5240	5250	5250	5240	111
547	20250205	115500	1163969150	5240	5240	5250	5240	102
548	20250205	115400	1163434660	5250	5240	5250	5240	537
549	20250205	115300	1160615460	5250	5250	5250	5250	192
550	20250205	115200	1159607460	5240	5240	5240	5240	289
551	20250205	115100	1158093100	5240	5240	5240	5240	469
552	20250205	115000	1155635540	5250	5250	5250	5250	537
553	20250205	114900	1152816290	5250	5250	5250	5250	1344
554	20250205	114800	1145760290	5240	5240	5250	5230	478
555	20250205	114700	1143256430	5240	5230	5240	5230	757
556	20250205	114600	1139296850	5230	5230	5240	5230	1167
557	20250205	114500	1133182830	5230	5210	5230	5210	122
558	20250205	114400	1132545070	5230	5230	5230	5230	10
559	20250205	114300	1132492770	5230	5220	5230	5210	1225
560	20250205	114200	1126106080	5220	5220	5220	5220	249
561	20250205	114100	1124806300	5220	5220	5220	5220	74
562	20250205	114000	1124420020	5210	5210	5210	5210	37
563	20250205	113900	1124227250	5220	5220	5220	5220	101
564	20250205	113800	1123700030	5230	5230	5230	5230	0
565	20250205	113700	1123700030	5230	5240	5240	5230	520
566	20250205	113600	1120980230	5210	5210	5210	5210	15
567	20250205	113500	1120902080	5240	5230	5240	5230	29
568	20250205	113400	1120750310	5240	5220	5240	5220	495
569	20250205	113300	1118156820	5220	5220	5220	5220	1370
570	20250205	113200	1111005420	5220	5220	5220	5220	6
571	20250205	113100	1110974100	5230	5240	5240	5220	3
572	20250205	113000	1110958410	5220	5220	5220	5220	388
573	20250205	112900	1108933050	5220	5230	5230	5220	4704
574	20250205	112800	1084331140	5230	5230	5230	5230	130
575	20250205	112700	1083651240	5230	5230	5230	5230	81
576	20250205	112600	1083227610	5230	5230	5240	5230	764
577	20250205	112500	1079225530	5230	5230	5230	5230	0
578	20250205	112400	1079225530	5230	5240	5240	5230	1172
579	20250205	112300	1073095940	5240	5240	5240	5240	1425
580	20250205	112200	1065628940	5240	5220	5240	5220	605
581	20250205	112100	1062459690	5230	5230	5230	5230	175
582	20250205	112000	1061544440	5230	5230	5230	5230	17
583	20250205	111900	1061455530	5230	5230	5230	5230	0
584	20250205	111800	1061455530	5230	5240	5240	5230	214
585	20250205	111700	1060335810	5240	5240	5250	5230	1216
586	20250205	111600	1053969250	5240	5230	5240	5230	1591
587	20250205	111500	1045632690	5230	5220	5230	5220	101
588	20250205	111400	1045104470	5230	5230	5230	5230	50
589	20250205	111300	1044842970	5230	5220	5230	5220	697
590	20250205	111200	1041202580	5220	5220	5220	5210	160
591	20250205	111100	1040368380	5220	5230	5240	5220	2067
592	20250205	111000	1029543560	5230	5220	5230	5220	219
593	20250205	110900	1028399200	5220	5210	5220	5210	2
594	20250205	110800	1028388770	5220	5210	5220	5210	881
595	20250205	110700	1023796460	5220	5220	5240	5220	5396
596	20250205	110600	995566090	5220	5220	5220	5220	30
597	20250205	110500	995409490	5220	5200	5220	5200	909
598	20250205	110400	990664530	5230	5200	5230	5200	6810
599	20250205	110300	955144850	5210	5200	5210	5200	3582
600	20250205	110200	936487690	5200	5200	5200	5190	1162
601	20250205	110100	930446590	5200	5190	5200	5190	178
602	20250205	110000	929522070	5190	5200	5200	5190	1981
603	20250205	105900	919221910	5210	5210	5210	5210	26
604	20250205	105800	919086450	5200	5200	5210	5200	5837
605	20250205	105700	888710850	5180	5180	5180	5180	270
606	20250205	105600	887312250	5190	5190	5190	5180	779
607	20250205	105500	883270240	5190	5180	5190	5170	751
608	20250205	105400	879379660	5180	5180	5180	5180	0
609	20250205	105300	879379660	5180	5180	5180	5180	1645
610	20250205	105200	870858560	5190	5190	5190	5190	0
611	20250205	105100	870858560	5190	5190	5190	5190	100
612	20250205	105000	870339560	5200	5200	5200	5200	72
613	20250205	104900	869965160	5190	5190	5200	5190	94
614	20250205	104800	869477210	5190	5190	5190	5190	123
615	20250205	104700	868838840	5200	5190	5200	5190	129
616	20250205	104600	868169310	5210	5190	5210	5190	319
617	20250205	104500	866510560	5210	5210	5210	5210	16
618	20250205	104400	866427200	5200	5210	5220	5190	249
619	20250205	104300	865131560	5220	5210	5220	5210	3829
620	20250205	104200	845182420	5180	5210	5210	5180	154
621	20250205	104100	844380650	5210	5200	5210	5200	454
622	20250205	104000	842019430	5200	5200	5200	5200	401
623	20250205	103900	839934230	5200	5170	5200	5170	111
624	20250205	103800	839360300	5170	5170	5170	5170	200
625	20250205	103700	838326300	5170	5190	5190	5170	573
626	20250205	103600	835362410	5190	5190	5190	5190	977
627	20250205	103500	830291780	5190	5190	5190	5190	89
628	20250205	103400	829829870	5190	5180	5190	5180	60
629	20250205	103300	829518950	5180	5170	5180	5160	119
630	20250205	103200	828902840	5170	5170	5170	5170	1527
631	20250205	103100	821008250	5180	5190	5190	5170	633
632	20250205	103000	817735260	5190	5180	5190	5170	1121
633	20250205	102900	811936580	5180	5180	5190	5180	689
634	20250205	102800	808367550	5180	5180	5190	5180	122
635	20250205	102700	807735490	5180	5180	5180	5180	51
636	20250205	102600	807471310	5180	5180	5180	5180	1558
637	20250205	102500	799400870	5180	5180	5180	5180	6
638	20250205	102400	799369790	5180	5200	5200	5180	313
639	20250205	102300	797746190	5190	5190	5200	5190	710
640	20250205	102200	794060290	5200	5200	5200	5200	664
641	20250205	102100	790607490	5200	5200	5200	5200	187
642	20250205	102000	789635090	5170	5170	5170	5170	4
643	20250205	101900	789614410	5180	5190	5200	5180	648
644	20250205	101800	786253160	5190	5190	5190	5190	1
645	20250205	101700	786247970	5180	5180	5180	5180	89
646	20250205	101600	785786950	5190	5190	5200	5190	205
647	20250205	101500	784722940	5170	5200	5210	5170	938
648	20250205	101400	779853850	5200	5170	5220	5170	6812
649	20250205	101300	744409080	5190	5170	5190	5160	9718
650	20250205	101200	694260810	5170	5190	5190	5170	203
651	20250205	101100	693209280	5190	5160	5190	5150	1562
652	20250205	101000	685132030	5170	5170	5170	5170	287
653	20250205	100900	683648240	5140	5150	5180	5140	5451
654	20250205	100800	655473520	5170	5170	5170	5170	1196
655	20250205	100700	649290200	5170	5170	5170	5160	1253
656	20250205	100600	642815190	5170	5170	5170	5170	0
657	20250205	100500	642815190	5170	5140	5170	5140	16
658	20250205	100400	642732780	5150	5150	5150	5150	613
659	20250205	100300	639575830	5150	5150	5150	5150	2000
660	20250205	100200	629275830	5170	5160	5170	5150	3560
661	20250205	100100	610924790	5170	5160	5170	5160	180
662	20250205	100000	609995500	5160	5160	5170	5160	240
663	20250205	095900	608756820	5160	5160	5160	5160	2
664	20250205	095800	608746500	5150	5160	5160	5150	33
665	20250205	095700	608576230	5160	5160	5160	5160	265
666	20250205	095600	607208830	5130	5150	5160	5130	317
667	20250205	095500	605580900	5150	5150	5150	5150	166
668	20250205	095400	604726000	5130	5150	5160	5130	510
669	20250205	095300	602109420	5130	5150	5150	5130	1851
670	20250205	095200	592593070	5140	5140	5150	5140	595
671	20250205	095100	589533050	5130	5140	5140	5130	504
672	20250205	095000	586947460	5140	5140	5140	5140	340
673	20250205	094900	585199860	5150	5150	5150	5150	0
674	20250205	094800	585199860	5150	5140	5150	5140	201
675	20250205	094700	584166420	5150	5160	5160	5150	840
676	20250205	094600	579833020	5160	5160	5160	5160	0
677	20250205	094500	579833020	5160	5140	5160	5140	110
678	20250205	094400	579267380	5160	5130	5160	5130	1106
679	20250205	094300	573583430	5130	5130	5140	5130	560
680	20250205	094200	570706630	5130	5140	5140	5130	2301
681	20250205	094100	558887890	5170	5140	5170	5140	903
682	20250205	094000	554246440	5130	5160	5160	5130	3243
683	20250205	093900	537560960	5160	5170	5170	5160	1761
684	20250205	093800	528469210	5170	5170	5170	5170	1697
685	20250205	093700	519695720	5180	5170	5180	5170	497
686	20250205	093600	517122920	5170	5170	5170	5170	50
687	20250205	093500	516864420	5170	5170	5170	5160	868
688	20250205	093400	512377860	5170	5170	5170	5170	137
689	20250205	093300	511669570	5170	5170	5170	5160	1244
690	20250205	093200	505249770	5160	5160	5160	5160	550
691	20250205	093100	502411770	5150	5160	5160	5150	3697
692	20250205	093000	483345870	5170	5170	5180	5160	1722
693	20250205	092900	474440150	5170	5160	5170	5150	2556
694	20250205	092800	461243480	5170	5170	5170	5170	10
695	20250205	092700	461191780	5170	5170	5170	5170	171
696	20250205	092600	460307710	5160	5170	5170	5160	3086
697	20250205	092500	444379060	5170	5170	5170	5170	1115
698	20250205	092400	438614510	5170	5170	5170	5170	688
699	20250205	092300	435057550	5160	5190	5190	5160	1330
700	20250205	092200	428181090	5190	5160	5190	5160	1232
701	20250205	092100	421805580	5170	5160	5170	5160	1117
702	20250205	092000	416036340	5140	5150	5160	5140	1095
703	20250205	091900	410390360	5150	5150	5150	5150	914
704	20250205	091800	405683260	5140	5140	5160	5140	491
705	20250205	091700	403157560	5150	5150	5150	5140	1397
706	20250205	091600	395963120	5160	5150	5160	5150	1820
707	20250205	091500	386590110	5130	5140	5140	5130	618
708	20250205	091400	383417550	5140	5140	5140	5130	3026
709	20250205	091300	367883600	5140	5160	5160	5140	1349
710	20250205	091200	360936170	5160	5180	5190	5160	3196
711	20250205	091100	344416280	5180	5170	5180	5160	1506
712	20250205	091000	336629370	5160	5160	5160	5150	1488
713	20250205	090900	328956730	5160	5160	5160	5160	1131
714	20250205	090800	323120770	5160	5140	5170	5140	1207
715	20250205	090700	316892190	5160	5160	5160	5140	905
716	20250205	090600	312225790	5140	5140	5160	5140	4226
717	20250205	090500	290460120	5140	5140	5150	5140	1943
718	20250205	090400	280471720	5140	5130	5140	5110	7410
719	20250205	090300	242483410	5140	5160	5160	5130	3695
720	20250205	090200	223462040	5130	5150	5160	5130	3583
721	20250205	090100	205062210	5160	5150	5160	5100	1478
722	20250205	090000	197463140	5100	5120	5150	5090	35396