KissMeData/037270/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	192200	2584156850	4085	4085	4085	4085	11414
3	20250205	192100	2584156850	4085	4085	4085	4085	0
4	20250205	192000	2584156850	4085	4085	4085	4085	0
5	20250205	191900	2584156850	4085	4085	4085	4085	0
6	20250205	191800	2584156850	4085	4085	4085	4085	0
7	20250205	191700	2584156850	4085	4085	4085	4085	0
8	20250205	191600	2584156850	4085	4085	4085	4085	0
9	20250205	191500	2584156850	4085	4085	4085	4085	0
10	20250205	191400	2584156850	4085	4085	4085	4085	0
11	20250205	191300	2584156850	4085	4085	4085	4085	0
12	20250205	191200	2584156850	4085	4085	4085	4085	0
13	20250205	191100	2584156850	4085	4085	4085	4085	0
14	20250205	191000	2584156850	4085	4085	4085	4085	0
15	20250205	190900	2584156850	4085	4085	4085	4085	0
16	20250205	190800	2584156850	4085	4085	4085	4085	0
17	20250205	190700	2584156850	4085	4085	4085	4085	0
18	20250205	190600	2584156850	4085	4085	4085	4085	0
19	20250205	190500	2584156850	4085	4085	4085	4085	0
20	20250205	190400	2584156850	4085	4085	4085	4085	0
21	20250205	190300	2584156850	4085	4085	4085	4085	0
22	20250205	190200	2584156850	4085	4085	4085	4085	0
23	20250205	190100	2584156850	4085	4085	4085	4085	0
24	20250205	190000	2584156850	4085	4085	4085	4085	0
25	20250205	185900	2584156850	4085	4085	4085	4085	0
26	20250205	185800	2584156850	4085	4085	4085	4085	0
27	20250205	185700	2584156850	4085	4085	4085	4085	0
28	20250205	185600	2584156850	4085	4085	4085	4085	0
29	20250205	185500	2584156850	4085	4085	4085	4085	0
30	20250205	185400	2584156850	4085	4085	4085	4085	0
31	20250205	185300	2584156850	4085	4085	4085	4085	0
32	20250205	185200	2584156850	4085	4085	4085	4085	11414
33	20250205	185100	2584156850	4085	4085	4085	4085	0
34	20250205	185000	2584156850	4085	4085	4085	4085	0
35	20250205	184900	2584156850	4085	4085	4085	4085	0
36	20250205	184800	2584156850	4085	4085	4085	4085	0
37	20250205	184700	2584156850	4085	4085	4085	4085	0
38	20250205	184600	2584156850	4085	4085	4085	4085	0
39	20250205	184500	2584156850	4085	4085	4085	4085	0
40	20250205	184400	2584156850	4085	4085	4085	4085	0
41	20250205	184300	2584156850	4085	4085	4085	4085	0
42	20250205	184200	2584156850	4085	4085	4085	4085	0
43	20250205	184100	2584156850	4085	4085	4085	4085	0
44	20250205	184000	2584156850	4085	4085	4085	4085	0
45	20250205	183900	2584156850	4085	4085	4085	4085	0
46	20250205	183800	2584156850	4085	4085	4085	4085	0
47	20250205	183700	2584156850	4085	4085	4085	4085	0
48	20250205	183600	2584156850	4085	4085	4085	4085	0
49	20250205	183500	2584156850	4085	4085	4085	4085	0
50	20250205	183400	2584156850	4085	4085	4085	4085	0
51	20250205	183300	2584156850	4085	4085	4085	4085	0
52	20250205	183200	2584156850	4085	4085	4085	4085	0
53	20250205	183100	2584156850	4085	4085	4085	4085	0
54	20250205	183000	2584156850	4085	4085	4085	4085	0
55	20250205	182900	2584156850	4085	4085	4085	4085	0
56	20250205	182800	2584156850	4085	4085	4085	4085	0
57	20250205	182700	2584156850	4085	4085	4085	4085	0
58	20250205	182600	2584156850	4085	4085	4085	4085	0
59	20250205	182500	2584156850	4085	4085	4085	4085	0
60	20250205	182400	2584156850	4085	4085	4085	4085	0
61	20250205	182300	2584156850	4085	4085	4085	4085	0
62	20250205	182200	2584156850	4085	4085	4085	4085	11414
63	20250205	182100	2584156850	4085	4085	4085	4085	0
64	20250205	182000	2584156850	4085	4085	4085	4085	0
65	20250205	181900	2584156850	4085	4085	4085	4085	0
66	20250205	181800	2584156850	4085	4085	4085	4085	0
67	20250205	181700	2584156850	4085	4085	4085	4085	0
68	20250205	181600	2584156850	4085	4085	4085	4085	0
69	20250205	181500	2584156850	4085	4085	4085	4085	0
70	20250205	181400	2584156850	4085	4085	4085	4085	0
71	20250205	181300	2584156850	4085	4085	4085	4085	0
72	20250205	181200	2584156850	4085	4085	4085	4085	0
73	20250205	181100	2584156850	4085	4085	4085	4085	0
74	20250205	181000	2584156850	4085	4085	4085	4085	0
75	20250205	180900	2584156850	4085	4085	4085	4085	0
76	20250205	180800	2584156850	4085	4085	4085	4085	0
77	20250205	180700	2584156850	4085	4085	4085	4085	0
78	20250205	180600	2584156850	4085	4085	4085	4085	0
79	20250205	180500	2584156850	4085	4085	4085	4085	0
80	20250205	180400	2584156850	4085	4085	4085	4085	0
81	20250205	180300	2584156850	4085	4085	4085	4085	0
82	20250205	180200	2584156850	4085	4085	4085	4085	0
83	20250205	180100	2584156850	4085	4085	4085	4085	0
84	20250205	180000	2584156850	4085	4085	4085	4085	0
85	20250205	175900	2584156850	4085	4085	4085	4085	0
86	20250205	175800	2584156850	4085	4085	4085	4085	0
87	20250205	175700	2584156850	4085	4085	4085	4085	0
88	20250205	175600	2584156850	4085	4085	4085	4085	0
89	20250205	175500	2584156850	4085	4085	4085	4085	0
90	20250205	175400	2584156850	4085	4085	4085	4085	0
91	20250205	175300	2584156850	4085	4085	4085	4085	0
92	20250205	175200	2584156850	4085	4085	4085	4085	11414
93	20250205	175100	2584156850	4085	4085	4085	4085	0
94	20250205	175000	2584156850	4085	4085	4085	4085	0
95	20250205	174900	2584156850	4085	4085	4085	4085	0
96	20250205	174800	2584156850	4085	4085	4085	4085	0
97	20250205	174700	2584156850	4085	4085	4085	4085	0
98	20250205	174600	2584156850	4085	4085	4085	4085	0
99	20250205	174500	2584156850	4085	4085	4085	4085	0
100	20250205	174400	2584156850	4085	4085	4085	4085	0
101	20250205	174300	2584156850	4085	4085	4085	4085	0
102	20250205	174200	2584156850	4085	4085	4085	4085	0
103	20250205	174100	2584156850	4085	4085	4085	4085	0
104	20250205	174000	2584156850	4085	4085	4085	4085	0
105	20250205	173900	2584156850	4085	4085	4085	4085	0
106	20250205	173800	2584156850	4085	4085	4085	4085	0
107	20250205	173700	2584156850	4085	4085	4085	4085	0
108	20250205	173600	2584156850	4085	4085	4085	4085	0
109	20250205	173500	2584156850	4085	4085	4085	4085	0
110	20250205	173400	2584156850	4085	4085	4085	4085	0
111	20250205	173300	2584156850	4085	4085	4085	4085	0
112	20250205	173200	2584156850	4085	4085	4085	4085	0
113	20250205	173100	2584156850	4085	4085	4085	4085	0
114	20250205	173000	2584156850	4085	4085	4085	4085	0
115	20250205	172900	2584156850	4085	4085	4085	4085	0
116	20250205	172800	2584156850	4085	4085	4085	4085	0
117	20250205	172700	2584156850	4085	4085	4085	4085	0
118	20250205	172600	2584156850	4085	4085	4085	4085	0
119	20250205	172500	2584156850	4085	4085	4085	4085	0
120	20250205	172400	2584156850	4085	4085	4085	4085	0
121	20250205	172300	2584156850	4085	4085	4085	4085	0
122	20250205	172200	2584156850	4085	4085	4085	4085	11414
123	20250205	172100	2584156850	4085	4085	4085	4085	0
124	20250205	172000	2584156850	4085	4085	4085	4085	0
125	20250205	171900	2584156850	4085	4085	4085	4085	0
126	20250205	171800	2584156850	4085	4085	4085	4085	0
127	20250205	171700	2584156850	4085	4085	4085	4085	0
128	20250205	171600	2584156850	4085	4085	4085	4085	0
129	20250205	171500	2584156850	4085	4085	4085	4085	0
130	20250205	171400	2584156850	4085	4085	4085	4085	0
131	20250205	171300	2584156850	4085	4085	4085	4085	0
132	20250205	171200	2584156850	4085	4085	4085	4085	0
133	20250205	171100	2584156850	4085	4085	4085	4085	0
134	20250205	171000	2584156850	4085	4085	4085	4085	0
135	20250205	170900	2584156850	4085	4085	4085	4085	0
136	20250205	170800	2584156850	4085	4085	4085	4085	0
137	20250205	170700	2584156850	4085	4085	4085	4085	0
138	20250205	170600	2584156850	4085	4085	4085	4085	0
139	20250205	170500	2584156850	4085	4085	4085	4085	0
140	20250205	170400	2584156850	4085	4085	4085	4085	0
141	20250205	170300	2584156850	4085	4085	4085	4085	0
142	20250205	170200	2584156850	4085	4085	4085	4085	0
143	20250205	170100	2584156850	4085	4085	4085	4085	0
144	20250205	170000	2584156850	4085	4085	4085	4085	0
145	20250205	165900	2584156850	4085	4085	4085	4085	0
146	20250205	165800	2584156850	4085	4085	4085	4085	0
147	20250205	165700	2584156850	4085	4085	4085	4085	0
148	20250205	165600	2584156850	4085	4085	4085	4085	0
149	20250205	165500	2584156850	4085	4085	4085	4085	0
150	20250205	165400	2584156850	4085	4085	4085	4085	0
151	20250205	165300	2584156850	4085	4085	4085	4085	0
152	20250205	165200	2584156850	4085	4085	4085	4085	11414
153	20250205	165100	2584156850	4085	4085	4085	4085	0
154	20250205	165000	2584156850	4085	4085	4085	4085	0
155	20250205	164900	2584156850	4085	4085	4085	4085	0
156	20250205	164800	2584156850	4085	4085	4085	4085	0
157	20250205	164700	2584156850	4085	4085	4085	4085	0
158	20250205	164600	2584156850	4085	4085	4085	4085	0
159	20250205	164500	2584156850	4085	4085	4085	4085	0
160	20250205	164400	2584156850	4085	4085	4085	4085	0
161	20250205	164300	2584156850	4085	4085	4085	4085	0
162	20250205	164200	2584156850	4085	4085	4085	4085	0
163	20250205	164100	2584156850	4085	4085	4085	4085	0
164	20250205	164000	2584156850	4085	4085	4085	4085	0
165	20250205	163900	2584156850	4085	4085	4085	4085	0
166	20250205	163800	2584156850	4085	4085	4085	4085	0
167	20250205	163700	2584156850	4085	4085	4085	4085	0
168	20250205	163600	2584156850	4085	4085	4085	4085	0
169	20250205	163500	2584156850	4085	4085	4085	4085	0
170	20250205	163400	2584156850	4085	4085	4085	4085	0
171	20250205	163300	2584156850	4085	4085	4085	4085	0
172	20250205	163200	2584156850	4085	4085	4085	4085	0
173	20250205	163100	2584156850	4085	4085	4085	4085	0
174	20250205	163000	2584156850	4085	4085	4085	4085	0
175	20250205	162900	2584156850	4085	4085	4085	4085	0
176	20250205	162800	2584156850	4085	4085	4085	4085	0
177	20250205	162700	2584156850	4085	4085	4085	4085	0
178	20250205	162600	2584156850	4085	4085	4085	4085	0
179	20250205	162500	2584156850	4085	4085	4085	4085	0
180	20250205	162400	2584156850	4085	4085	4085	4085	0
181	20250205	162300	2584156850	4085	4085	4085	4085	0
182	20250205	162200	2584156850	4085	4085	4085	4085	11414
183	20250205	162100	2584156850	4085	4085	4085	4085	0
184	20250205	162000	2584156850	4085	4085	4085	4085	0
185	20250205	161900	2584156850	4085	4085	4085	4085	0
186	20250205	161800	2584156850	4085	4085	4085	4085	0
187	20250205	161700	2584156850	4085	4085	4085	4085	0
188	20250205	161600	2584156850	4085	4085	4085	4085	0
189	20250205	161500	2584156850	4085	4085	4085	4085	0
190	20250205	161400	2584156850	4085	4085	4085	4085	0
191	20250205	161300	2584156850	4085	4085	4085	4085	0
192	20250205	161200	2584156850	4085	4085	4085	4085	0
193	20250205	161100	2584156850	4085	4085	4085	4085	0
194	20250205	161000	2584156850	4085	4085	4085	4085	0
195	20250205	160900	2584156850	4085	4085	4085	4085	0
196	20250205	160800	2584156850	4085	4085	4085	4085	0
197	20250205	160700	2584156850	4085	4085	4085	4085	0
198	20250205	160600	2584156850	4085	4085	4085	4085	0
199	20250205	160500	2584156850	4085	4085	4085	4085	0
200	20250205	160400	2584156850	4085	4085	4085	4085	0
201	20250205	160300	2584156850	4085	4085	4085	4085	0
202	20250205	160200	2584156850	4085	4085	4085	4085	0
203	20250205	160100	2584156850	4085	4085	4085	4085	0
204	20250205	160000	2584156850	4085	4085	4085	4085	0
205	20250205	155900	2584156850	4085	4085	4085	4085	0
206	20250205	155800	2584156850	4085	4085	4085	4085	0
207	20250205	155700	2584156850	4085	4085	4085	4085	0
208	20250205	155600	2584156850	4085	4085	4085	4085	0
209	20250205	155500	2584156850	4085	4085	4085	4085	0
210	20250205	155400	2584156850	4085	4085	4085	4085	0
211	20250205	155300	2584156850	4085	4085	4085	4085	0
212	20250205	155200	2584156850	4085	4085	4085	4085	11414
213	20250205	155100	2584156850	4085	4085	4085	4085	0
214	20250205	155000	2584156850	4085	4085	4085	4085	0
215	20250205	154900	2584156850	4085	4085	4085	4085	0
216	20250205	154800	2584156850	4085	4085	4085	4085	0
217	20250205	154700	2584156850	4085	4085	4085	4085	0
218	20250205	154600	2584156850	4085	4085	4085	4085	0
219	20250205	154500	2584156850	4085	4085	4085	4085	0
220	20250205	154400	2584156850	4085	4085	4085	4085	0
221	20250205	154300	2584156850	4085	4085	4085	4085	0
222	20250205	154200	2584156850	4085	4085	4085	4085	0
223	20250205	154100	2584156850	4085	4085	4085	4085	0
224	20250205	154000	2584156850	4085	4085	4085	4085	0
225	20250205	153900	2584156850	4085	4085	4085	4085	0
226	20250205	153800	2584156850	4085	4085	4085	4085	0
227	20250205	153700	2584156850	4085	4085	4085	4085	0
228	20250205	153600	2584156850	4085	4085	4085	4085	0
229	20250205	153500	2584156850	4085	4085	4085	4085	0
230	20250205	153400	2584156850	4085	4085	4085	4085	0
231	20250205	153300	2584156850	4085	4085	4085	4085	0
232	20250205	153200	2584156850	4085	4085	4085	4085	0
233	20250205	153100	2584156850	4085	4085	4085	4085	0
234	20250205	153000	2584156850	4085	4085	4085	4085	11414
235	20250205	152900	2537530660	4090	4090	4090	4090	0
236	20250205	152800	2537530660	4090	4090	4090	4090	0
237	20250205	152700	2537530660	4090	4090	4090	4090	0
238	20250205	152600	2537530660	4090	4090	4090	4090	0
239	20250205	152500	2537530660	4090	4090	4090	4090	0
240	20250205	152400	2537530660	4090	4090	4090	4090	0
241	20250205	152300	2537530660	4090	4090	4090	4090	0
242	20250205	152200	2537530660	4090	4090	4090	4090	0
243	20250205	152100	2537530660	4090	4090	4090	4090	0
244	20250205	152000	2537530660	4090	4090	4090	4090	0
245	20250205	151900	2537530660	4090	4085	4090	4085	92
246	20250205	151800	2537154685	4090	4085	4090	4080	7679
247	20250205	151700	2505751315	4085	4085	4085	4080	634
248	20250205	151600	2503161440	4085	4085	4085	4085	1253
249	20250205	151500	2498042935	4085	4090	4090	4080	11132
250	20250205	151400	2452558795	4090	4090	4090	4090	0
251	20250205	151300	2452558795	4090	4090	4095	4090	2743
252	20250205	151200	2441339910	4090	4100	4100	4090	3825
253	20250205	151100	2425678280	4100	4100	4100	4095	1341
254	20250205	151000	2420180410	4100	4100	4105	4100	1140
255	20250205	150900	2415506400	4100	4095	4100	4095	3094
256	20250205	150800	2402822980	4100	4095	4100	4095	365
257	20250205	150700	2401326985	4095	4100	4100	4095	2170
258	20250205	150600	2392439985	4100	4100	4100	4100	1019
259	20250205	150500	2388262085	4100	4095	4100	4095	2473
260	20250205	150400	2378135140	4100	4100	4100	4090	154
261	20250205	150300	2377503820	4100	4100	4100	4100	223
262	20250205	150200	2376589520	4100	4100	4100	4090	2137
263	20250205	150100	2367843750	4100	4100	4100	4090	184
264	20250205	150000	2367089410	4090	4100	4105	4090	5360
265	20250205	145900	2345139290	4100	4105	4105	4100	34
266	20250205	145800	2344999795	4105	4100	4105	4100	1417
267	20250205	145700	2339189335	4100	4095	4100	4095	570
268	20250205	145600	2336853335	4095	4090	4095	4090	2050
269	20250205	145500	2328458595	4095	4105	4105	4095	11308
270	20250205	145400	2282109770	4105	4105	4105	4105	209
271	20250205	145300	2281251825	4105	4105	4105	4105	749
272	20250205	145200	2278177180	4105	4105	4105	4105	578
273	20250205	145100	2275804490	4105	4110	4110	4105	40
274	20250205	145000	2275640240	4105	4105	4105	4105	1455
275	20250205	144900	2269667465	4105	4105	4105	4100	1758
276	20250205	144800	2262451075	4110	4110	4110	4110	111
277	20250205	144700	2261994865	4110	4110	4110	4110	1069
278	20250205	144600	2257601275	4110	4110	4110	4105	958
279	20250205	144500	2253664975	4110	4105	4110	4105	163
280	20250205	144400	2252995345	4105	4105	4105	4105	0
281	20250205	144300	2252995345	4105	4105	4105	4105	100
282	20250205	144200	2252584845	4105	4105	4105	4105	1
283	20250205	144100	2252580740	4110	4110	4110	4110	31
284	20250205	144000	2252453330	4110	4105	4110	4105	311
285	20250205	143900	2251175685	4105	4110	4110	4105	772
286	20250205	143800	2248004120	4110	4105	4110	4105	500
287	20250205	143700	2245950120	4105	4110	4110	4105	284
288	20250205	143600	2244784285	4105	4105	4105	4105	0
289	20250205	143500	2244784285	4105	4105	4105	4105	3866
290	20250205	143400	2228914355	4100	4100	4100	4100	100
291	20250205	143300	2228504355	4100	4100	4100	4100	511
292	20250205	143200	2226409255	4105	4100	4105	4100	831
293	20250205	143100	2223002005	4100	4100	4100	4100	177
294	20250205	143000	2222276305	4105	4105	4105	4105	0
295	20250205	142900	2222276305	4105	4100	4105	4100	169
296	20250205	142800	2221582760	4100	4100	4100	4100	975
297	20250205	142700	2217585260	4100	4100	4100	4100	10
298	20250205	142600	2217544260	4100	4100	4100	4100	0
299	20250205	142500	2217544260	4100	4100	4100	4100	20
300	20250205	142400	2217462260	4100	4100	4105	4100	366
301	20250205	142300	2215960580	4105	4100	4105	4100	189
302	20250205	142200	2215185140	4100	4100	4100	4095	1148
303	20250205	142100	2210480240	4100	4100	4100	4100	300
304	20250205	142000	2209250240	4100	4100	4100	4100	50
305	20250205	141900	2209045240	4100	4100	4100	4100	2
306	20250205	141800	2209037040	4100	4100	4100	4095	405
307	20250205	141700	2207376545	4100	4100	4110	4095	3021
308	20250205	141600	2194997520	4100	4105	4105	4100	1657
309	20250205	141500	2188195660	4105	4105	4105	4105	65
310	20250205	141400	2187928835	4100	4100	4100	4100	25
311	20250205	141300	2187826335	4100	4105	4105	4100	2
312	20250205	141200	2187818130	4105	4105	4105	4105	12
313	20250205	141100	2187768870	4100	4105	4105	4100	110
314	20250205	141000	2187317820	4105	4105	4105	4105	0
315	20250205	140900	2187317820	4105	4105	4105	4105	299
316	20250205	140800	2186090425	4105	4105	4105	4105	135
317	20250205	140700	2185536250	4110	4110	4110	4105	161
318	20250205	140600	2184874545	4110	4100	4110	4100	102
319	20250205	140500	2184456335	4100	4100	4100	4100	50
320	20250205	140400	2184251335	4105	4105	4105	4105	100
321	20250205	140300	2183840835	4105	4105	4105	4105	0
322	20250205	140200	2183840835	4105	4105	4105	4105	737
323	20250205	140100	2180815450	4105	4105	4105	4105	243
324	20250205	140000	2179817935	4100	4100	4100	4100	0
325	20250205	135900	2179817935	4100	4100	4105	4100	251
326	20250205	135800	2178788585	4105	4105	4105	4105	0
327	20250205	135700	2178788585	4105	4105	4105	4105	670
328	20250205	135600	2176038235	4100	4105	4105	4100	543
329	20250205	135500	2173811220	4105	4105	4105	4105	50
330	20250205	135400	2173605970	4100	4100	4100	4100	168
331	20250205	135300	2172917170	4100	4100	4100	4100	2345
332	20250205	135200	2163302670	4100	4095	4100	4095	2032
333	20250205	135100	2154978880	4100	4095	4100	4095	433
334	20250205	135000	2153205735	4095	4100	4100	4095	1191
335	20250205	134900	2148328360	4100	4095	4100	4095	71
336	20250205	134800	2148037610	4095	4095	4100	4095	473
337	20250205	134700	2146100650	4095	4100	4100	4095	54
338	20250205	134600	2145879255	4095	4095	4095	4095	941
339	20250205	134500	2142025860	4100	4100	4100	4100	0
340	20250205	134400	2142025860	4100	4100	4100	4100	421
341	20250205	134300	2140299760	4100	4100	4100	4100	493
342	20250205	134200	2138278460	4100	4095	4100	4095	130
343	20250205	134100	2137745610	4100	4095	4100	4095	51
344	20250205	134000	2137536760	4095	4100	4100	4095	756
345	20250205	133900	2134440690	4100	4100	4100	4100	2
346	20250205	133800	2134432490	4095	4095	4095	4095	1
347	20250205	133700	2134428395	4095	4095	4095	4095	419
348	20250205	133600	2132712590	4095	4100	4100	4090	1966
349	20250205	133500	2124658970	4105	4105	4105	4105	62
350	20250205	133400	2124404460	4105	4105	4105	4105	7
351	20250205	133300	2124375725	4105	4100	4105	4100	865
352	20250205	133200	2120829220	4100	4100	4100	4100	0
353	20250205	133100	2120829220	4100	4100	4100	4100	248
354	20250205	133000	2119812420	4100	4100	4100	4100	273
355	20250205	132900	2118693120	4100	4095	4100	4095	1166
356	20250205	132800	2113918145	4100	4105	4105	4100	1467
357	20250205	132700	2107902480	4105	4105	4105	4105	550
358	20250205	132600	2105644730	4110	4110	4110	4110	0
359	20250205	132500	2105644730	4110	4110	4110	4110	123
360	20250205	132400	2105139200	4110	4115	4115	4110	56
361	20250205	132300	2104908790	4110	4110	4110	4110	302
362	20250205	132200	2103667570	4110	4110	4110	4110	224
363	20250205	132100	2102746930	4110	4110	4110	4105	884
364	20250205	132000	2099117105	4105	4105	4105	4105	1192
365	20250205	131900	2094223945	4105	4105	4105	4105	2
366	20250205	131800	2094215735	4105	4105	4105	4105	250
367	20250205	131700	2093189485	4110	4115	4115	4110	59
368	20250205	131600	2092946970	4110	4115	4115	4110	1652
369	20250205	131500	2086157245	4110	4110	4110	4110	409
370	20250205	131400	2084476255	4110	4110	4110	4110	1
371	20250205	131300	2084472145	4110	4110	4110	4110	650
372	20250205	131200	2081800645	4110	4110	4110	4110	209
373	20250205	131100	2080941655	4105	4110	4110	4105	594
374	20250205	131000	2078501330	4110	4110	4110	4110	40
375	20250205	130900	2078336930	4105	4110	4110	4105	3169
376	20250205	130800	2065313990	4115	4115	4115	4115	0
377	20250205	130700	2065313990	4115	4110	4115	4110	252
378	20250205	130600	2064278265	4110	4115	4115	4110	535
379	20250205	130500	2062079170	4115	4115	4115	4115	681
380	20250205	130400	2059276855	4120	4110	4120	4110	1093
381	20250205	130300	2054779600	4110	4110	4110	4110	211
382	20250205	130200	2053912390	4110	4115	4115	4110	282
383	20250205	130100	2052752065	4115	4115	4115	4115	873
384	20250205	130000	2049159670	4115	4110	4120	4110	2349
385	20250205	125900	2039494030	4110	4110	4110	4110	150
386	20250205	125800	2038877530	4115	4115	4115	4110	616
387	20250205	125700	2036342880	4115	4110	4115	4110	25
388	20250205	125600	2036240080	4110	4110	4110	4110	5291
389	20250205	125500	2014494070	4100	4100	4100	4100	5
390	20250205	125400	2014473570	4110	4100	4110	4100	95
391	20250205	125300	2014084040	4100	4100	4100	4100	200
392	20250205	125200	2013264040	4095	4100	4110	4095	571
393	20250205	125100	2010923860	4105	4095	4105	4095	781
394	20250205	125000	2007725655	4095	4095	4110	4095	1056
395	20250205	124900	2003401295	4110	4100	4110	4095	1023
396	20250205	124800	1999208405	4100	4100	4100	4100	180
397	20250205	124700	1998470405	4100	4100	4100	4100	100
398	20250205	124600	1998060405	4100	4105	4105	4100	3303
399	20250205	124500	1984515170	4110	4110	4110	4110	3
400	20250205	124400	1984502840	4110	4110	4110	4110	0
401	20250205	124300	1984502840	4110	4105	4110	4105	258
402	20250205	124200	1983442515	4105	4105	4105	4105	100
403	20250205	124100	1983032015	4105	4105	4105	4100	2721
404	20250205	124000	1971862420	4105	4105	4105	4105	11
405	20250205	123900	1971817265	4105	4105	4105	4100	69
406	20250205	123800	1971534260	4100	4100	4100	4100	1
407	20250205	123700	1971530160	4105	4105	4105	4105	2
408	20250205	123600	1971521950	4105	4100	4105	4100	103
409	20250205	123500	1971099385	4100	4100	4100	4100	3272
410	20250205	123400	1957684185	4100	4100	4100	4100	10
411	20250205	123300	1957643185	4105	4105	4105	4100	261
412	20250205	123200	1956572680	4100	4105	4105	4100	117
413	20250205	123100	1956092780	4105	4105	4105	4105	702
414	20250205	123000	1953211070	4110	4105	4110	4105	1325
415	20250205	122900	1947771940	4110	4100	4110	4100	100
416	20250205	122800	1947361550	4100	4115	4115	4100	1666
417	20250205	122700	1940521165	4115	4110	4115	4110	182
418	20250205	122600	1939773130	4110	4110	4110	4110	1
419	20250205	122500	1939769020	4105	4105	4105	4105	1
420	20250205	122400	1939764915	4115	4115	4115	4115	1
421	20250205	122300	1939760800	4115	4110	4115	4105	4720
422	20250205	122200	1920381820	4110	4110	4110	4110	262
423	20250205	122100	1919305000	4110	4110	4110	4110	513
424	20250205	122000	1917196570	4105	4105	4105	4105	575
425	20250205	121900	1914836195	4105	4115	4115	4105	2961
426	20250205	121800	1902667945	4115	4120	4120	4115	35
427	20250205	121700	1902523895	4120	4115	4120	4115	772
428	20250205	121600	1899347105	4120	4120	4120	4120	325
429	20250205	121500	1898008105	4120	4115	4120	4115	1307
430	20250205	121400	1892629785	4120	4120	4125	4120	1281
431	20250205	121300	1887352060	4120	4120	4120	4120	913
432	20250205	121200	1883590500	4120	4120	4120	4115	343
433	20250205	121100	1882177365	4120	4120	4120	4120	14
434	20250205	121000	1882119685	4120	4120	4120	4120	51
435	20250205	120900	1881909565	4115	4120	4120	4115	102
436	20250205	120800	1881489830	4120	4120	4120	4120	1010
437	20250205	120700	1877328630	4120	4115	4120	4115	239
438	20250205	120600	1876345140	4115	4115	4115	4110	620
439	20250205	120500	1873794840	4115	4115	4115	4115	100
440	20250205	120400	1873383340	4115	4115	4115	4115	5
441	20250205	120300	1873362765	4115	4115	4115	4110	313
442	20250205	120200	1872076200	4115	4110	4115	4110	6
443	20250205	120100	1872051535	4115	4110	4115	4110	2162
444	20250205	120000	1863165405	4115	4120	4120	4115	491
445	20250205	115900	1861144915	4120	4120	4120	4120	0
446	20250205	115800	1861144915	4120	4120	4125	4115	882
447	20250205	115700	1857513070	4120	4120	4120	4120	361
448	20250205	115600	1856025750	4115	4120	4120	4115	1365
449	20250205	115500	1850408210	4120	4120	4120	4120	27
450	20250205	115400	1850296970	4120	4120	4120	4120	5
451	20250205	115300	1850276370	4120	4115	4120	4115	139
452	20250205	115200	1849704210	4115	4120	4120	4115	1765
453	20250205	115100	1842432560	4120	4125	4125	4120	1005
454	20250205	115000	1838291315	4120	4125	4125	4120	344
455	20250205	114900	1836872520	4125	4120	4125	4115	761
456	20250205	114800	1833740570	4120	4120	4120	4115	506
457	20250205	114700	1831657105	4125	4125	4125	4125	315
458	20250205	114600	1830357730	4125	4125	4125	4120	319
459	20250205	114500	1829042905	4125	4125	4125	4125	4
460	20250205	114400	1829026405	4115	4120	4120	4115	1502
461	20250205	114300	1822845665	4125	4120	4125	4115	1459
462	20250205	114200	1816836550	4125	4130	4135	4125	2006
463	20250205	114100	1808547640	4135	4130	4135	4130	18958
464	20250205	114000	1730248595	4135	4130	4135	4130	883
465	20250205	113900	1726600805	4130	4120	4130	4120	3343
466	20250205	113800	1712801755	4120	4125	4125	4120	258
467	20250205	113700	1711738625	4125	4135	4135	4125	938
468	20250205	113600	1707864925	4135	4135	4135	4135	460
469	20250205	113500	1705962825	4135	4135	4140	4120	5185
470	20250205	113400	1684547680	4130	4120	4130	4115	23028
471	20250205	113300	1589494850	4115	4115	4120	4115	4241
472	20250205	113200	1572022730	4120	4125	4125	4120	3326
473	20250205	113100	1558319265	4125	4125	4125	4125	250
474	20250205	113000	1557288015	4125	4125	4125	4115	3824
475	20250205	112900	1541520500	4125	4120	4125	4120	3200
476	20250205	112800	1528322200	4120	4120	4120	4120	929
477	20250205	112700	1524494720	4120	4125	4125	4120	661
478	20250205	112600	1521768570	4125	4120	4125	4120	203
479	20250205	112500	1520931600	4125	4125	4130	4125	4961
480	20250205	112400	1500467225	4125	4130	4130	4120	13758
481	20250205	112300	1443773280	4130	4115	4130	4115	13912
482	20250205	112200	1386430790	4115	4125	4125	4115	2270
483	20250205	112100	1377076620	4125	4125	4125	4120	1588
484	20250205	112000	1370526755	4125	4125	4130	4125	4012
485	20250205	111900	1353967150	4130	4115	4130	4115	7550
486	20250205	111800	1322840190	4115	4120	4120	4115	952
487	20250205	111700	1318922160	4115	4110	4120	4110	6008
488	20250205	111600	1294208935	4105	4110	4110	4105	1112
489	20250205	111500	1289638625	4110	4105	4110	4100	1959
490	20250205	111400	1281590435	4100	4105	4105	4100	1113
491	20250205	111300	1277021720	4105	4105	4105	4105	113
492	20250205	111200	1276557855	4100	4100	4100	4100	200
493	20250205	111100	1275737855	4100	4095	4100	4095	1142
494	20250205	111000	1271056155	4100	4095	4100	4095	156
495	20250205	110900	1270417310	4100	4095	4100	4095	1586
496	20250205	110800	1263920405	4095	4095	4095	4095	0
497	20250205	110700	1263920405	4095	4095	4095	4095	50
498	20250205	110600	1263715655	4095	4095	4095	4090	910
499	20250205	110500	1259991705	4095	4095	4095	4095	4
500	20250205	110400	1259975325	4095	4095	4100	4090	707
501	20250205	110300	1257078640	4095	4095	4095	4095	0
502	20250205	110200	1257078640	4095	4090	4095	4090	229
503	20250205	110100	1256141525	4095	4100	4100	4095	117
504	20250205	110000	1255662325	4090	4090	4090	4090	0
505	20250205	105900	1255662325	4090	4095	4100	4090	156
506	20250205	105800	1255024040	4095	4100	4100	4095	100
507	20250205	105700	1254614535	4100	4100	4100	4095	151
508	20250205	105600	1253995705	4100	4100	4100	4100	788
509	20250205	105500	1250764905	4095	4100	4100	4095	40
510	20250205	105400	1250600910	4100	4100	4100	4100	0
511	20250205	105300	1250600910	4100	4090	4100	4090	469
512	20250205	105200	1248679010	4090	4090	4090	4090	1
513	20250205	105100	1248674920	4090	4085	4090	4075	2274
514	20250205	105000	1239394225	4080	4080	4080	4080	0
515	20250205	104900	1239394225	4080	4080	4080	4080	160
516	20250205	104800	1238741425	4080	4100	4100	4075	4788
517	20250205	104700	1219197660	4105	4105	4105	4105	615
518	20250205	104600	1216673085	4105	4105	4105	4100	8
519	20250205	104500	1216640255	4100	4085	4100	4085	1443
520	20250205	104400	1210734185	4090	4085	4090	4080	718
521	20250205	104300	1207801885	4090	4090	4090	4085	1272
522	20250205	104200	1202605515	4090	4090	4090	4090	189
523	20250205	104100	1201832505	4085	4085	4085	4085	120
524	20250205	104000	1201342305	4085	4090	4090	4085	231
525	20250205	103900	1200398655	4085	4085	4085	4085	50
526	20250205	103800	1200194405	4085	4090	4090	4085	1027
527	20250205	103700	1195998190	4085	4090	4090	4085	2660
528	20250205	103600	1185120355	4095	4090	4095	4090	89
529	20250205	103500	1184755950	4090	4095	4095	4090	1008
530	20250205	103400	1180631770	4100	4100	4100	4100	78
531	20250205	103300	1180311970	4095	4100	4100	4095	821
532	20250205	103200	1176948165	4100	4105	4105	4100	605
533	20250205	103100	1174467240	4100	4110	4115	4100	2998
534	20250205	103000	1162155145	4115	4110	4115	4110	821
535	20250205	102900	1158776795	4115	4110	4125	4105	7999
536	20250205	102800	1125837645	4115	4100	4120	4100	8043
537	20250205	102700	1092752415	4100	4090	4100	4090	108
538	20250205	102600	1092309855	4090	4095	4095	4090	1963
539	20250205	102500	1084272690	4095	4095	4095	4095	168
540	20250205	102400	1083584730	4095	4100	4100	4095	156
541	20250205	102300	1082945155	4100	4100	4100	4100	1018
542	20250205	102200	1078771355	4100	4100	4105	4100	118
543	20250205	102100	1078287525	4095	4100	4100	4095	1026
544	20250205	102000	1074081425	4100	4105	4105	4100	469
545	20250205	101900	1072158510	4105	4100	4105	4100	41
546	20250205	101800	1071990295	4100	4095	4100	4095	1758
547	20250205	101700	1064784590	4095	4090	4095	4090	179
548	20250205	101600	1064051595	4095	4100	4100	4095	525
549	20250205	101500	1061901220	4105	4105	4105	4095	1501
550	20250205	101400	1055753520	4110	4100	4110	4100	6255
551	20250205	101300	1030075000	4100	4095	4100	4090	1078
552	20250205	101200	1025655605	4100	4095	4100	4090	181
553	20250205	101100	1024914910	4095	4095	4100	4090	2559
554	20250205	101000	1014430015	4095	4090	4095	4090	3788
555	20250205	100900	998933185	4095	4080	4095	4080	178
556	20250205	100800	998206545	4080	4095	4095	4080	1659
557	20250205	100700	991437515	4095	4080	4095	4080	369
558	20250205	100600	989931980	4080	4090	4090	4080	1646
559	20250205	100500	983216290	4090	4090	4090	4090	284
560	20250205	100400	982054730	4090	4080	4090	4080	1968
561	20250205	100300	974020385	4080	4085	4085	4080	1431
562	20250205	100200	968175810	4090	4090	4090	4085	123
563	20250205	100100	967673245	4090	4090	4090	4090	238
564	20250205	100000	966699825	4090	4090	4090	4090	10
565	20250205	095900	966658925	4100	4090	4100	4090	731
566	20250205	095800	963665110	4090	4085	4100	4085	276
567	20250205	095700	962534790	4100	4090	4100	4090	295
568	20250205	095600	961326330	4090	4100	4100	4090	1154
569	20250205	095500	956595930	4100	4090	4100	4090	1377
570	20250205	095400	950958990	4090	4095	4100	4090	1359
571	20250205	095300	945395710	4100	4095	4100	4095	289
572	20250205	095200	944211070	4095	4100	4100	4090	248
573	20250205	095100	943194900	4100	4100	4105	4090	19018
574	20250205	095000	865214820	4105	4085	4105	4085	13524
575	20250205	094900	809933950	4080	4085	4090	4080	2557
576	20250205	094800	799497870	4085	4085	4085	4080	2007
577	20250205	094700	791306105	4085	4090	4090	4080	507
578	20250205	094600	789234815	4090	4090	4090	4080	938
579	20250205	094500	785398735	4080	4080	4090	4080	425
580	20250205	094400	783663720	4080	4085	4085	4080	442
581	20250205	094300	781858825	4090	4085	4090	4085	2380
582	20250205	094200	772136490	4090	4085	4090	4085	220
583	20250205	094100	771237275	4085	4085	4085	4080	121
584	20250205	094000	770743090	4085	4075	4085	4075	4812
585	20250205	093900	751126730	4075	4080	4080	4075	2260
586	20250205	093800	741914730	4080	4080	4080	4080	562
587	20250205	093700	739621770	4080	4080	4080	4080	286
588	20250205	093600	738454890	4080	4080	4080	4070	6721
589	20250205	093500	711033500	4080	4075	4080	4075	818
590	20250205	093400	707696150	4075	4065	4075	4065	1618
591	20250205	093300	701108400	4070	4080	4080	4070	11619
592	20250205	093200	653776860	4080	4080	4080	4075	1536
593	20250205	093100	647510130	4085	4085	4090	4080	5361
594	20250205	093000	625632775	4085	4080	4090	4080	2332
595	20250205	092900	616115095	4080	4070	4090	4070	2128
596	20250205	092800	607428445	4085	4095	4095	4070	8793
597	20250205	092700	571562780	4090	4100	4105	4085	9389
598	20250205	092600	533134545	4100	4105	4115	4090	7421
599	20250205	092500	502740735	4105	4070	4105	4070	16636
600	20250205	092400	434723195	4070	4055	4070	4055	4057
601	20250205	092300	418260940	4055	4055	4055	4050	3643
602	20250205	092200	403501070	4055	4060	4060	4050	395
603	20250205	092100	401898075	4060	4055	4060	4045	6134
604	20250205	092000	377051935	4050	4055	4060	4050	451
605	20250205	091900	375222840	4055	4055	4055	4045	5624
606	20250205	091800	352436705	4055	4060	4060	4055	3677
607	20250205	091700	337512600	4060	4055	4060	4055	1566
608	20250205	091600	331161740	4055	4060	4060	4055	446
609	20250205	091500	329352115	4060	4060	4065	4060	1300
610	20250205	091400	324071625	4045	4055	4060	4045	1108
611	20250205	091300	319581655	4055	4070	4070	4045	1275
612	20250205	091200	314418150	4055	4065	4070	4045	4481
613	20250205	091100	296255580	4060	4070	4070	4060	1245
614	20250205	091000	291193470	4070	4070	4075	4070	1031
615	20250205	090900	286997090	4080	4075	4080	4065	1067
616	20250205	090800	282648865	4075	4075	4075	4055	820
617	20250205	090700	279320525	4075	4055	4080	4050	336
618	20250205	090600	277955630	4055	4075	4080	4055	15140
619	20250205	090500	216413795	4085	4075	4090	4070	5706
620	20250205	090400	193156215	4075	4080	4105	4070	7399
621	20250205	090300	162882765	4075	4090	4090	4075	4181
622	20250205	090200	145821815	4085	4090	4110	4075	11756
623	20250205	090100	97749550	4085	4090	4100	4075	8340
624	20250205	090000	63705255	4090	4030	4090	4030	15770