KissMeData/049720/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	193300	412686570	9700	9700	9700	9700	227
3	20250205	193200	412686570	9700	9700	9700	9700	0
4	20250205	193100	412686570	9700	9700	9700	9700	0
5	20250205	193000	412686570	9700	9700	9700	9700	0
6	20250205	192900	412686570	9700	9700	9700	9700	0
7	20250205	192800	412686570	9700	9700	9700	9700	0
8	20250205	192700	412686570	9700	9700	9700	9700	0
9	20250205	192600	412686570	9700	9700	9700	9700	0
10	20250205	192500	412686570	9700	9700	9700	9700	0
11	20250205	192400	412686570	9700	9700	9700	9700	0
12	20250205	192300	412686570	9700	9700	9700	9700	0
13	20250205	192200	412686570	9700	9700	9700	9700	0
14	20250205	192100	412686570	9700	9700	9700	9700	0
15	20250205	192000	412686570	9700	9700	9700	9700	0
16	20250205	191900	412686570	9700	9700	9700	9700	0
17	20250205	191800	412686570	9700	9700	9700	9700	0
18	20250205	191700	412686570	9700	9700	9700	9700	0
19	20250205	191600	412686570	9700	9700	9700	9700	0
20	20250205	191500	412686570	9700	9700	9700	9700	0
21	20250205	191400	412686570	9700	9700	9700	9700	0
22	20250205	191300	412686570	9700	9700	9700	9700	0
23	20250205	191200	412686570	9700	9700	9700	9700	0
24	20250205	191100	412686570	9700	9700	9700	9700	0
25	20250205	191000	412686570	9700	9700	9700	9700	0
26	20250205	190900	412686570	9700	9700	9700	9700	0
27	20250205	190800	412686570	9700	9700	9700	9700	0
28	20250205	190700	412686570	9700	9700	9700	9700	0
29	20250205	190600	412686570	9700	9700	9700	9700	0
30	20250205	190500	412686570	9700	9700	9700	9700	0
31	20250205	190400	412686570	9700	9700	9700	9700	0
32	20250205	190300	412686570	9700	9700	9700	9700	227
33	20250205	190200	412686570	9700	9700	9700	9700	0
34	20250205	190100	412686570	9700	9700	9700	9700	0
35	20250205	190000	412686570	9700	9700	9700	9700	0
36	20250205	185900	412686570	9700	9700	9700	9700	0
37	20250205	185800	412686570	9700	9700	9700	9700	0
38	20250205	185700	412686570	9700	9700	9700	9700	0
39	20250205	185600	412686570	9700	9700	9700	9700	0
40	20250205	185500	412686570	9700	9700	9700	9700	0
41	20250205	185400	412686570	9700	9700	9700	9700	0
42	20250205	185300	412686570	9700	9700	9700	9700	0
43	20250205	185200	412686570	9700	9700	9700	9700	0
44	20250205	185100	412686570	9700	9700	9700	9700	0
45	20250205	185000	412686570	9700	9700	9700	9700	0
46	20250205	184900	412686570	9700	9700	9700	9700	0
47	20250205	184800	412686570	9700	9700	9700	9700	0
48	20250205	184700	412686570	9700	9700	9700	9700	0
49	20250205	184600	412686570	9700	9700	9700	9700	0
50	20250205	184500	412686570	9700	9700	9700	9700	0
51	20250205	184400	412686570	9700	9700	9700	9700	0
52	20250205	184300	412686570	9700	9700	9700	9700	0
53	20250205	184200	412686570	9700	9700	9700	9700	0
54	20250205	184100	412686570	9700	9700	9700	9700	0
55	20250205	184000	412686570	9700	9700	9700	9700	0
56	20250205	183900	412686570	9700	9700	9700	9700	0
57	20250205	183800	412686570	9700	9700	9700	9700	0
58	20250205	183700	412686570	9700	9700	9700	9700	0
59	20250205	183600	412686570	9700	9700	9700	9700	0
60	20250205	183500	412686570	9700	9700	9700	9700	0
61	20250205	183400	412686570	9700	9700	9700	9700	0
62	20250205	183300	412686570	9700	9700	9700	9700	227
63	20250205	183200	412686570	9700	9700	9700	9700	0
64	20250205	183100	412686570	9700	9700	9700	9700	0
65	20250205	183000	412686570	9700	9700	9700	9700	0
66	20250205	182900	412686570	9700	9700	9700	9700	0
67	20250205	182800	412686570	9700	9700	9700	9700	0
68	20250205	182700	412686570	9700	9700	9700	9700	0
69	20250205	182600	412686570	9700	9700	9700	9700	0
70	20250205	182500	412686570	9700	9700	9700	9700	0
71	20250205	182400	412686570	9700	9700	9700	9700	0
72	20250205	182300	412686570	9700	9700	9700	9700	0
73	20250205	182200	412686570	9700	9700	9700	9700	0
74	20250205	182100	412686570	9700	9700	9700	9700	0
75	20250205	182000	412686570	9700	9700	9700	9700	0
76	20250205	181900	412686570	9700	9700	9700	9700	0
77	20250205	181800	412686570	9700	9700	9700	9700	0
78	20250205	181700	412686570	9700	9700	9700	9700	0
79	20250205	181600	412686570	9700	9700	9700	9700	0
80	20250205	181500	412686570	9700	9700	9700	9700	0
81	20250205	181400	412686570	9700	9700	9700	9700	0
82	20250205	181300	412686570	9700	9700	9700	9700	0
83	20250205	181200	412686570	9700	9700	9700	9700	0
84	20250205	181100	412686570	9700	9700	9700	9700	0
85	20250205	181000	412686570	9700	9700	9700	9700	0
86	20250205	180900	412686570	9700	9700	9700	9700	0
87	20250205	180800	412686570	9700	9700	9700	9700	0
88	20250205	180700	412686570	9700	9700	9700	9700	0
89	20250205	180600	412686570	9700	9700	9700	9700	0
90	20250205	180500	412686570	9700	9700	9700	9700	0
91	20250205	180400	412686570	9700	9700	9700	9700	0
92	20250205	180300	412686570	9700	9700	9700	9700	227
93	20250205	180200	412686570	9700	9700	9700	9700	0
94	20250205	180100	412686570	9700	9700	9700	9700	0
95	20250205	180000	412686570	9700	9700	9700	9700	0
96	20250205	175900	412686570	9700	9700	9700	9700	0
97	20250205	175800	412686570	9700	9700	9700	9700	0
98	20250205	175700	412686570	9700	9700	9700	9700	0
99	20250205	175600	412686570	9700	9700	9700	9700	0
100	20250205	175500	412686570	9700	9700	9700	9700	0
101	20250205	175400	412686570	9700	9700	9700	9700	0
102	20250205	175300	412686570	9700	9700	9700	9700	0
103	20250205	175200	412686570	9700	9700	9700	9700	0
104	20250205	175100	412686570	9700	9700	9700	9700	0
105	20250205	175000	412686570	9700	9700	9700	9700	0
106	20250205	174900	412686570	9700	9700	9700	9700	0
107	20250205	174800	412686570	9700	9700	9700	9700	0
108	20250205	174700	412686570	9700	9700	9700	9700	0
109	20250205	174600	412686570	9700	9700	9700	9700	0
110	20250205	174500	412686570	9700	9700	9700	9700	0
111	20250205	174400	412686570	9700	9700	9700	9700	0
112	20250205	174300	412686570	9700	9700	9700	9700	0
113	20250205	174200	412686570	9700	9700	9700	9700	0
114	20250205	174100	412686570	9700	9700	9700	9700	0
115	20250205	174000	412686570	9700	9700	9700	9700	0
116	20250205	173900	412686570	9700	9700	9700	9700	0
117	20250205	173800	412686570	9700	9700	9700	9700	0
118	20250205	173700	412686570	9700	9700	9700	9700	0
119	20250205	173600	412686570	9700	9700	9700	9700	0
120	20250205	173500	412686570	9700	9700	9700	9700	0
121	20250205	173400	412686570	9700	9700	9700	9700	0
122	20250205	173300	412686570	9700	9700	9700	9700	227
123	20250205	173200	412686570	9700	9700	9700	9700	0
124	20250205	173100	412686570	9700	9700	9700	9700	0
125	20250205	173000	412686570	9700	9700	9700	9700	0
126	20250205	172900	412686570	9700	9700	9700	9700	0
127	20250205	172800	412686570	9700	9700	9700	9700	0
128	20250205	172700	412686570	9700	9700	9700	9700	0
129	20250205	172600	412686570	9700	9700	9700	9700	0
130	20250205	172500	412686570	9700	9700	9700	9700	0
131	20250205	172400	412686570	9700	9700	9700	9700	0
132	20250205	172300	412686570	9700	9700	9700	9700	0
133	20250205	172200	412686570	9700	9700	9700	9700	0
134	20250205	172100	412686570	9700	9700	9700	9700	0
135	20250205	172000	412686570	9700	9700	9700	9700	0
136	20250205	171900	412686570	9700	9700	9700	9700	0
137	20250205	171800	412686570	9700	9700	9700	9700	0
138	20250205	171700	412686570	9700	9700	9700	9700	0
139	20250205	171600	412686570	9700	9700	9700	9700	0
140	20250205	171500	412686570	9700	9700	9700	9700	0
141	20250205	171400	412686570	9700	9700	9700	9700	0
142	20250205	171300	412686570	9700	9700	9700	9700	0
143	20250205	171200	412686570	9700	9700	9700	9700	0
144	20250205	171100	412686570	9700	9700	9700	9700	0
145	20250205	171000	412686570	9700	9700	9700	9700	0
146	20250205	170900	412686570	9700	9700	9700	9700	0
147	20250205	170800	412686570	9700	9700	9700	9700	0
148	20250205	170700	412686570	9700	9700	9700	9700	0
149	20250205	170600	412686570	9700	9700	9700	9700	0
150	20250205	170500	412686570	9700	9700	9700	9700	0
151	20250205	170400	412686570	9700	9700	9700	9700	0
152	20250205	170300	412686570	9700	9700	9700	9700	227
153	20250205	170200	412686570	9700	9700	9700	9700	0
154	20250205	170100	412686570	9700	9700	9700	9700	0
155	20250205	170000	412686570	9700	9700	9700	9700	0
156	20250205	165900	412686570	9700	9700	9700	9700	0
157	20250205	165800	412686570	9700	9700	9700	9700	0
158	20250205	165700	412686570	9700	9700	9700	9700	0
159	20250205	165600	412686570	9700	9700	9700	9700	0
160	20250205	165500	412686570	9700	9700	9700	9700	0
161	20250205	165400	412686570	9700	9700	9700	9700	0
162	20250205	165300	412686570	9700	9700	9700	9700	0
163	20250205	165200	412686570	9700	9700	9700	9700	0
164	20250205	165100	412686570	9700	9700	9700	9700	0
165	20250205	165000	412686570	9700	9700	9700	9700	0
166	20250205	164900	412686570	9700	9700	9700	9700	0
167	20250205	164800	412686570	9700	9700	9700	9700	0
168	20250205	164700	412686570	9700	9700	9700	9700	0
169	20250205	164600	412686570	9700	9700	9700	9700	0
170	20250205	164500	412686570	9700	9700	9700	9700	0
171	20250205	164400	412686570	9700	9700	9700	9700	0
172	20250205	164300	412686570	9700	9700	9700	9700	0
173	20250205	164200	412686570	9700	9700	9700	9700	0
174	20250205	164100	412686570	9700	9700	9700	9700	0
175	20250205	164000	412686570	9700	9700	9700	9700	0
176	20250205	163900	412686570	9700	9700	9700	9700	0
177	20250205	163800	412686570	9700	9700	9700	9700	0
178	20250205	163700	412686570	9700	9700	9700	9700	0
179	20250205	163600	412686570	9700	9700	9700	9700	0
180	20250205	163500	412686570	9700	9700	9700	9700	0
181	20250205	163400	412686570	9700	9700	9700	9700	0
182	20250205	163300	412686570	9700	9700	9700	9700	227
183	20250205	163200	412686570	9700	9700	9700	9700	0
184	20250205	163100	412686570	9700	9700	9700	9700	0
185	20250205	163000	412686570	9700	9700	9700	9700	0
186	20250205	162900	412686570	9700	9700	9700	9700	0
187	20250205	162800	412686570	9700	9700	9700	9700	0
188	20250205	162700	412686570	9700	9700	9700	9700	0
189	20250205	162600	412686570	9700	9700	9700	9700	0
190	20250205	162500	412686570	9700	9700	9700	9700	0
191	20250205	162400	412686570	9700	9700	9700	9700	0
192	20250205	162300	412686570	9700	9700	9700	9700	0
193	20250205	162200	412686570	9700	9700	9700	9700	0
194	20250205	162100	412686570	9700	9700	9700	9700	0
195	20250205	162000	412686570	9700	9700	9700	9700	0
196	20250205	161900	412686570	9700	9700	9700	9700	0
197	20250205	161800	412686570	9700	9700	9700	9700	0
198	20250205	161700	412686570	9700	9700	9700	9700	0
199	20250205	161600	412686570	9700	9700	9700	9700	0
200	20250205	161500	412686570	9700	9700	9700	9700	0
201	20250205	161400	412686570	9700	9700	9700	9700	0
202	20250205	161300	412686570	9700	9700	9700	9700	0
203	20250205	161200	412686570	9700	9700	9700	9700	0
204	20250205	161100	412686570	9700	9700	9700	9700	0
205	20250205	161000	412686570	9700	9700	9700	9700	0
206	20250205	160900	412686570	9700	9700	9700	9700	0
207	20250205	160800	412686570	9700	9700	9700	9700	0
208	20250205	160700	412686570	9700	9700	9700	9700	0
209	20250205	160600	412686570	9700	9700	9700	9700	0
210	20250205	160500	412686570	9700	9700	9700	9700	0
211	20250205	160400	412686570	9700	9700	9700	9700	0
212	20250205	160300	412686570	9700	9700	9700	9700	227
213	20250205	160200	412686570	9700	9700	9700	9700	0
214	20250205	160100	412686570	9700	9700	9700	9700	0
215	20250205	160000	412686570	9700	9700	9700	9700	0
216	20250205	155900	412686570	9700	9700	9700	9700	0
217	20250205	155800	412686570	9700	9700	9700	9700	0
218	20250205	155700	412686570	9700	9700	9700	9700	0
219	20250205	155600	412686570	9700	9700	9700	9700	0
220	20250205	155500	412686570	9700	9700	9700	9700	0
221	20250205	155400	412686570	9700	9700	9700	9700	0
222	20250205	155300	412686570	9700	9700	9700	9700	0
223	20250205	155200	412686570	9700	9700	9700	9700	0
224	20250205	155100	412686570	9700	9700	9700	9700	0
225	20250205	155000	412686570	9700	9700	9700	9700	0
226	20250205	154900	412686570	9700	9700	9700	9700	0
227	20250205	154800	412686570	9700	9700	9700	9700	0
228	20250205	154700	412686570	9700	9700	9700	9700	0
229	20250205	154600	412686570	9700	9700	9700	9700	0
230	20250205	154500	412686570	9700	9700	9700	9700	0
231	20250205	154400	412686570	9700	9700	9700	9700	0
232	20250205	154300	412686570	9700	9700	9700	9700	0
233	20250205	154200	412686570	9700	9700	9700	9700	0
234	20250205	154100	412686570	9700	9700	9700	9700	0
235	20250205	154000	412686570	9700	9700	9700	9700	0
236	20250205	153900	412686570	9700	9700	9700	9700	0
237	20250205	153800	412686570	9700	9700	9700	9700	0
238	20250205	153700	412686570	9700	9700	9700	9700	0
239	20250205	153600	412686570	9700	9700	9700	9700	0
240	20250205	153500	412686570	9700	9700	9700	9700	0
241	20250205	153400	412686570	9700	9700	9700	9700	0
242	20250205	153300	412686570	9700	9700	9700	9700	227
243	20250205	153200	412686570	9700	9700	9700	9700	0
244	20250205	153100	412686570	9700	9700	9700	9700	0
245	20250205	153000	412686570	9700	9700	9700	9700	227
246	20250205	152900	410484670	9680	9680	9680	9680	0
247	20250205	152800	410484670	9680	9680	9680	9680	0
248	20250205	152700	410484670	9680	9680	9680	9680	0
249	20250205	152600	410484670	9680	9680	9680	9680	0
250	20250205	152500	410484670	9680	9680	9680	9680	0
251	20250205	152400	410484670	9680	9680	9680	9680	0
252	20250205	152300	410484670	9680	9680	9680	9680	0
253	20250205	152200	410484670	9680	9680	9680	9680	0
254	20250205	152100	410484670	9680	9680	9680	9680	0
255	20250205	152000	410484670	9680	9680	9680	9680	0
256	20250205	151900	410484670	9680	9680	9680	9680	4
257	20250205	151800	410445950	9660	9660	9660	9660	52
258	20250205	151700	409943630	9660	9660	9660	9660	44
259	20250205	151600	409518590	9670	9670	9670	9670	1
260	20250205	151500	409508920	9660	9660	9660	9660	0
261	20250205	151400	409508920	9660	9660	9660	9660	31
262	20250205	151300	409209460	9660	9660	9660	9660	0
263	20250205	151200	409209460	9660	9660	9660	9660	0
264	20250205	151100	409209460	9660	9660	9660	9660	30
265	20250205	151000	408919660	9660	9660	9660	9660	31
266	20250205	150900	408620200	9660	9660	9660	9660	0
267	20250205	150800	408620200	9660	9660	9660	9660	0
268	20250205	150700	408620200	9660	9660	9660	9660	0
269	20250205	150600	408620200	9660	9660	9660	9660	519
270	20250205	150500	403606660	9680	9680	9680	9680	0
271	20250205	150400	403606660	9680	9680	9680	9680	100
272	20250205	150300	402638660	9670	9670	9670	9670	29
273	20250205	150200	402358230	9680	9670	9680	9670	105
274	20250205	150100	401341880	9670	9670	9670	9670	44
275	20250205	150000	400916400	9670	9670	9670	9660	47
276	20250205	145900	400461960	9680	9680	9680	9680	0
277	20250205	145800	400461960	9680	9680	9680	9680	23
278	20250205	145700	400239320	9670	9670	9670	9670	0
279	20250205	145600	400239320	9670	9670	9670	9670	40
280	20250205	145500	399852520	9670	9670	9670	9670	1
281	20250205	145400	399842850	9670	9670	9670	9670	0
282	20250205	145300	399842850	9670	9670	9670	9670	29
283	20250205	145200	399562420	9670	9670	9670	9670	0
284	20250205	145100	399562420	9670	9670	9670	9670	0
285	20250205	145000	399562420	9670	9670	9670	9670	31
286	20250205	144900	399262650	9670	9670	9670	9670	0
287	20250205	144800	399262650	9670	9670	9670	9670	0
288	20250205	144700	399262650	9670	9670	9670	9670	0
289	20250205	144600	399262650	9670	9670	9670	9670	105
290	20250205	144500	398247300	9680	9680	9680	9680	1
291	20250205	144400	398237620	9670	9670	9670	9670	0
292	20250205	144300	398237620	9670	9670	9670	9670	0
293	20250205	144200	398237620	9670	9680	9680	9670	27
294	20250205	144100	397976520	9670	9670	9670	9670	0
295	20250205	144000	397976520	9670	9670	9670	9670	33
296	20250205	143900	397657410	9670	9670	9670	9670	173
297	20250205	143800	395984500	9670	9670	9670	9670	0
298	20250205	143700	395984500	9670	9670	9670	9670	92
299	20250205	143600	395094860	9670	9670	9670	9660	35
300	20250205	143500	394756710	9660	9660	9660	9660	104
301	20250205	143400	393752070	9660	9660	9660	9660	0
302	20250205	143300	393752070	9660	9660	9660	9660	29
303	20250205	143200	393471930	9660	9660	9660	9660	0
304	20250205	143100	393471930	9660	9660	9660	9660	1000
305	20250205	143000	383811930	9660	9660	9660	9660	31
306	20250205	142900	383512470	9670	9670	9670	9670	1
307	20250205	142800	383502800	9660	9660	9660	9660	0
308	20250205	142700	383502800	9660	9660	9660	9660	0
309	20250205	142600	383502800	9660	9660	9660	9660	30
310	20250205	142500	383213000	9660	9660	9660	9660	0
311	20250205	142400	383213000	9660	9660	9660	9660	0
312	20250205	142300	383213000	9660	9660	9660	9660	29
313	20250205	142200	382932860	9660	9660	9660	9660	0
314	20250205	142100	382932860	9660	9660	9660	9660	0
315	20250205	142000	382932860	9660	9650	9660	9650	32
316	20250205	141900	382623790	9660	9660	9660	9660	4
317	20250205	141800	382585150	9660	9660	9660	9660	0
318	20250205	141700	382585150	9660	9660	9660	9660	30
319	20250205	141600	382295350	9670	9670	9670	9670	20
320	20250205	141500	382101950	9670	9670	9670	9670	0
321	20250205	141400	382101950	9670	9660	9670	9660	28
322	20250205	141300	381831440	9650	9650	9650	9650	0
323	20250205	141200	381831440	9650	9650	9650	9650	28
324	20250205	141100	381561240	9660	9660	9660	9660	0
325	20250205	141000	381561240	9660	9660	9660	9660	4
326	20250205	140900	381522600	9660	9650	9660	9650	7
327	20250205	140800	381455030	9670	9650	9670	9650	70
328	20250205	140700	380779300	9660	9660	9660	9660	0
329	20250205	140600	380779300	9660	9660	9660	9660	13
330	20250205	140500	380653720	9660	9660	9660	9660	0
331	20250205	140400	380653720	9660	9650	9660	9650	1219
332	20250205	140300	368881250	9650	9650	9650	9650	0
333	20250205	140200	368881250	9650	9650	9650	9650	26
334	20250205	140100	368630350	9660	9660	9660	9660	88
335	20250205	140000	367780270	9660	9660	9660	9660	35
336	20250205	135900	367442170	9660	9660	9660	9660	0
337	20250205	135800	367442170	9660	9660	9660	9660	0
338	20250205	135700	367442170	9660	9660	9660	9660	45
339	20250205	135600	367007470	9660	9660	9660	9660	40
340	20250205	135500	366621070	9660	9660	9660	9660	0
341	20250205	135400	366621070	9660	9660	9660	9660	0
342	20250205	135300	366621070	9660	9660	9660	9660	0
343	20250205	135200	366621070	9660	9660	9660	9660	24
344	20250205	135100	366389230	9660	9660	9660	9660	0
345	20250205	135000	366389230	9660	9660	9660	9660	0
346	20250205	134900	366389230	9660	9660	9660	9660	31
347	20250205	134800	366089770	9660	9660	9660	9660	0
348	20250205	134700	366089770	9660	9660	9660	9660	0
349	20250205	134600	366089770	9660	9660	9660	9660	30
350	20250205	134500	365799970	9670	9670	9670	9670	3
351	20250205	134400	365770960	9670	9670	9670	9670	16
352	20250205	134300	365616240	9670	9670	9670	9670	44
353	20250205	134200	365190760	9660	9660	9660	9660	27
354	20250205	134100	364929940	9670	9670	9670	9670	0
355	20250205	134000	364929940	9670	9670	9670	9670	1
356	20250205	133900	364920270	9660	9660	9660	9660	32
357	20250205	133800	364611150	9660	9660	9660	9660	0
358	20250205	133700	364611150	9660	9660	9660	9660	5
359	20250205	133600	364562850	9660	9660	9660	9660	30
360	20250205	133500	364273050	9660	9660	9660	9660	50
361	20250205	133400	363790050	9670	9670	9670	9670	0
362	20250205	133300	363790050	9670	9670	9670	9670	94
363	20250205	133200	362881070	9660	9660	9660	9660	28
364	20250205	133100	362610590	9660	9660	9660	9660	0
365	20250205	133000	362610590	9660	9660	9660	9660	1
366	20250205	132900	362600930	9660	9660	9660	9660	33
367	20250205	132800	362282150	9660	9660	9660	9660	0
368	20250205	132700	362282150	9660	9660	9660	9660	0
369	20250205	132600	362282150	9660	9660	9660	9660	30
370	20250205	132500	361992350	9670	9670	9670	9670	0
371	20250205	132400	361992350	9670	9670	9670	9670	22
372	20250205	132300	361779610	9670	9660	9670	9660	19
373	20250205	132200	361595920	9660	9660	9660	9660	28
374	20250205	132100	361325440	9660	9660	9660	9660	0
375	20250205	132000	361325440	9660	9660	9660	9660	0
376	20250205	131900	361325440	9660	9660	9660	9660	31
377	20250205	131800	361025980	9670	9670	9670	9670	0
378	20250205	131700	361025980	9670	9670	9670	9670	32
379	20250205	131600	360716540	9670	9670	9670	9670	30
380	20250205	131500	360426440	9670	9670	9670	9670	200
381	20250205	131400	358492440	9670	9670	9670	9670	0
382	20250205	131300	358492440	9670	9670	9670	9670	0
383	20250205	131200	358492440	9670	9670	9670	9670	27
384	20250205	131100	358231350	9680	9680	9680	9680	11
385	20250205	131000	358124870	9670	9670	9670	9670	0
386	20250205	130900	358124870	9670	9670	9680	9670	55
387	20250205	130800	357592920	9670	9670	9670	9670	0
388	20250205	130700	357592920	9670	9670	9670	9670	0
389	20250205	130600	357592920	9670	9670	9670	9670	100
390	20250205	130500	356625920	9680	9670	9680	9670	371
391	20250205	130400	353038340	9690	9690	9690	9690	0
392	20250205	130300	353038340	9690	9690	9690	9690	0
393	20250205	130200	353038340	9690	9690	9690	9690	0
394	20250205	130100	353038340	9690	9680	9690	9680	3
395	20250205	130000	353009290	9690	9680	9690	9680	137
396	20250205	125900	351682270	9680	9690	9690	9680	21
397	20250205	125800	351478980	9680	9680	9680	9680	0
398	20250205	125700	351478980	9680	9680	9680	9680	0
399	20250205	125600	351478980	9680	9680	9680	9680	14
400	20250205	125500	351343460	9690	9700	9710	9690	5
401	20250205	125400	351294950	9710	9690	9710	9690	155
402	20250205	125300	349789950	9680	9680	9680	9680	0
403	20250205	125200	349789950	9680	9670	9710	9670	669
404	20250205	125100	343295230	9660	9660	9660	9660	0
405	20250205	125000	343295230	9660	9660	9660	9660	4
406	20250205	124900	343256590	9710	9660	9710	9660	541
407	20250205	124800	338012240	9660	9660	9660	9660	0
408	20250205	124700	338012240	9660	9660	9660	9660	0
409	20250205	124600	338012240	9660	9660	9660	9660	30
410	20250205	124500	337722440	9670	9670	9670	9670	0
411	20250205	124400	337722440	9670	9670	9670	9670	0
412	20250205	124300	337722440	9670	9670	9670	9670	21
413	20250205	124200	337519370	9660	9660	9660	9660	20
414	20250205	124100	337326170	9660	9660	9660	9660	0
415	20250205	124000	337326170	9660	9660	9660	9660	500
416	20250205	123900	332496170	9670	9670	9670	9670	33
417	20250205	123800	332177060	9700	9710	9710	9700	1121
418	20250205	123700	321303150	9700	9670	9700	9670	803
419	20250205	123600	313521620	9670	9670	9670	9670	0
420	20250205	123500	313521620	9670	9660	9670	9650	750
421	20250205	123400	306270150	9670	9670	9670	9670	0
422	20250205	123300	306270150	9670	9670	9670	9670	0
423	20250205	123200	306270150	9670	9670	9670	9670	10
424	20250205	123100	306173450	9660	9670	9670	9660	111
425	20250205	123000	305100340	9670	9670	9670	9670	1
426	20250205	122900	305090670	9670	9660	9670	9660	59
427	20250205	122800	304520480	9670	9670	9670	9670	0
428	20250205	122700	304520480	9670	9660	9670	9660	302
429	20250205	122600	301603140	9660	9660	9660	9660	0
430	20250205	122500	301603140	9660	9660	9660	9660	74
431	20250205	122400	300888300	9660	9660	9660	9660	0
432	20250205	122300	300888300	9660	9660	9660	9660	0
433	20250205	122200	300888300	9660	9660	9660	9660	29
434	20250205	122100	300608160	9660	9660	9660	9660	2
435	20250205	122000	300588840	9660	9660	9660	9660	0
436	20250205	121900	300588840	9660	9660	9660	9660	35
437	20250205	121800	300250740	9670	9670	9670	9670	6
438	20250205	121700	300192720	9670	9670	9670	9670	0
439	20250205	121600	300192720	9670	9670	9670	9670	12
440	20250205	121500	300076680	9660	9660	9660	9660	30
441	20250205	121400	299786880	9670	9670	9670	9670	0
442	20250205	121300	299786880	9670	9670	9670	9670	1
443	20250205	121200	299777210	9670	9670	9670	9670	5
444	20250205	121100	299728860	9660	9670	9670	9660	226
445	20250205	121000	297543700	9670	9670	9670	9670	1
446	20250205	120900	297534030	9660	9660	9660	9660	33
447	20250205	120800	297215250	9660	9660	9660	9660	0
448	20250205	120700	297215250	9660	9660	9660	9660	2
449	20250205	120600	297195930	9660	9660	9660	9660	14
450	20250205	120500	297060690	9660	9650	9660	9650	40
451	20250205	120400	296674590	9660	9660	9660	9660	0
452	20250205	120300	296674590	9660	9660	9660	9660	3
453	20250205	120200	296645610	9660	9660	9660	9660	0
454	20250205	120100	296645610	9660	9660	9660	9660	5
455	20250205	120000	296597310	9650	9650	9650	9650	0
456	20250205	115900	296597310	9650	9660	9660	9650	201
457	20250205	115800	294657650	9660	9660	9660	9660	25
458	20250205	115700	294416150	9660	9660	9660	9660	0
459	20250205	115600	294416150	9660	9660	9660	9660	41
460	20250205	115500	294020090	9650	9650	9650	9650	30
461	20250205	115400	293730590	9650	9650	9650	9650	68
462	20250205	115300	293074390	9660	9660	9660	9660	10
463	20250205	115200	292977790	9660	9650	9660	9650	39
464	20250205	115100	292601340	9650	9650	9650	9650	0
465	20250205	115000	292601340	9650	9650	9650	9650	0
466	20250205	114900	292601340	9650	9650	9650	9650	104
467	20250205	114800	291597740	9650	9650	9650	9650	31
468	20250205	114700	291298590	9650	9650	9650	9650	0
469	20250205	114600	291298590	9650	9650	9650	9650	0
470	20250205	114500	291298590	9650	9650	9660	9650	126
471	20250205	114400	290082680	9650	9650	9650	9650	0
472	20250205	114300	290082680	9650	9650	9650	9650	0
473	20250205	114200	290082680	9650	9650	9650	9650	226
474	20250205	114100	287901780	9650	9660	9660	9650	125
475	20250205	114000	286694520	9660	9660	9660	9660	17
476	20250205	113900	286530300	9650	9650	9650	9650	35
477	20250205	113800	286192550	9650	9650	9650	9650	0
478	20250205	113700	286192550	9650	9650	9650	9650	0
479	20250205	113600	286192550	9650	9650	9650	9650	0
480	20250205	113500	286192550	9650	9650	9650	9650	30
481	20250205	113400	285903050	9660	9660	9660	9660	0
482	20250205	113300	285903050	9660	9650	9660	9650	30
483	20250205	113200	285613260	9650	9650	9650	9650	0
484	20250205	113100	285613260	9650	9650	9650	9650	29
485	20250205	113000	285333410	9650	9650	9650	9650	0
486	20250205	112900	285333410	9650	9650	9650	9650	100
487	20250205	112800	284368410	9650	9660	9660	9650	43
488	20250205	112700	283953360	9660	9660	9660	9660	0
489	20250205	112600	283953360	9660	9660	9660	9660	1
490	20250205	112500	283943700	9650	9650	9650	9650	32
491	20250205	112400	283634900	9660	9660	9660	9660	10
492	20250205	112300	283538300	9650	9650	9650	9650	0
493	20250205	112200	283538300	9650	9650	9650	9650	0
494	20250205	112100	283538300	9650	9660	9660	9650	29
495	20250205	112000	283258440	9660	9660	9660	9660	7
496	20250205	111900	283190820	9660	9660	9660	9660	361
497	20250205	111800	279703560	9650	9650	9650	9650	33
498	20250205	111700	279385110	9650	9660	9660	9650	30
499	20250205	111600	279095560	9660	9660	9660	9660	47
500	20250205	111500	278641540	9650	9650	9650	9650	30
501	20250205	111400	278352040	9660	9660	9660	9660	22
502	20250205	111300	278139520	9660	9660	9660	9660	0
503	20250205	111200	278139520	9660	9660	9660	9660	1
504	20250205	111100	278129860	9660	9650	9660	9650	29
505	20250205	111000	277850000	9650	9650	9650	9650	0
506	20250205	110900	277850000	9650	9650	9650	9650	0
507	20250205	110800	277850000	9650	9650	9650	9650	31
508	20250205	110700	277550850	9660	9660	9660	9660	5
509	20250205	110600	277502550	9650	9650	9650	9650	0
510	20250205	110500	277502550	9650	9650	9650	9650	30
511	20250205	110400	277213050	9660	9660	9660	9660	0
512	20250205	110300	277213050	9660	9660	9660	9660	11
513	20250205	110200	277106790	9660	9660	9660	9660	0
514	20250205	110100	277106790	9660	9660	9660	9660	130
515	20250205	110000	275850990	9660	9660	9660	9660	0
516	20250205	105900	275850990	9660	9660	9660	9660	0
517	20250205	105800	275850990	9660	9660	9660	9660	34
518	20250205	105700	275522550	9670	9670	9670	9670	900
519	20250205	105600	266819550	9660	9660	9660	9660	0
520	20250205	105500	266819550	9660	9650	9660	9650	56
521	20250205	105400	266278900	9650	9660	9660	9650	4
522	20250205	105300	266240270	9660	9660	9660	9660	0
523	20250205	105200	266240270	9660	9650	9660	9650	32
524	20250205	105100	265931460	9650	9650	9650	9650	0
525	20250205	105000	265931460	9650	9660	9660	9650	527
526	20250205	104900	260843830	9660	9660	9660	9660	6
527	20250205	104800	260785870	9670	9670	9670	9670	208
528	20250205	104700	258774510	9670	9670	9670	9670	327
529	20250205	104600	255612420	9670	9670	9670	9670	5
530	20250205	104500	255564070	9650	9650	9650	9650	49
531	20250205	104400	255091220	9650	9660	9670	9650	8
532	20250205	104300	255013990	9670	9660	9670	9660	3
533	20250205	104200	254985000	9660	9660	9660	9660	10
534	20250205	104100	254888400	9660	9650	9660	9640	113
535	20250205	104000	253798300	9650	9640	9650	9640	2
536	20250205	103900	253779010	9650	9650	9650	9650	0
537	20250205	103800	253779010	9650	9640	9650	9640	35
538	20250205	103700	253441600	9640	9640	9640	9640	0
539	20250205	103600	253441600	9640	9640	9640	9640	0
540	20250205	103500	253441600	9640	9640	9640	9640	506
541	20250205	103400	248563760	9640	9650	9650	9640	31
542	20250205	103300	248264910	9650	9650	9650	9650	11
543	20250205	103200	248158760	9650	9650	9650	9650	5
544	20250205	103100	248110510	9650	9650	9650	9650	185
545	20250205	103000	246325260	9660	9660	9660	9660	0
546	20250205	102900	246325260	9660	9660	9660	9660	2
547	20250205	102800	246305940	9660	9660	9660	9660	17
548	20250205	102700	246141720	9670	9670	9670	9670	0
549	20250205	102600	246141720	9670	9670	9670	9670	0
550	20250205	102500	246141720	9670	9660	9670	9660	47
551	20250205	102400	245687500	9660	9660	9660	9660	3
552	20250205	102300	245658520	9690	9690	9690	9690	0
553	20250205	102200	245658520	9690	9660	9690	9660	19
554	20250205	102100	245474930	9660	9660	9660	9660	6
555	20250205	102000	245416970	9660	9660	9690	9660	6
556	20250205	101900	245358960	9650	9650	9650	9650	0
557	20250205	101800	245358960	9650	9680	9680	9650	32
558	20250205	101700	245050130	9680	9650	9680	9650	1002
559	20250205	101600	235358920	9650	9650	9650	9650	0
560	20250205	101500	235358920	9650	9650	9650	9650	10
561	20250205	101400	235262420	9650	9660	9660	9650	1507
562	20250205	101300	220704870	9660	9670	9670	9650	1009
563	20250205	101200	210967910	9670	9670	9670	9670	13
564	20250205	101100	210842200	9660	9670	9670	9650	45
565	20250205	101000	210407690	9680	9680	9680	9680	1
566	20250205	100900	210398010	9650	9650	9650	9650	297
567	20250205	100800	207531960	9650	9640	9650	9640	42
568	20250205	100700	207127070	9640	9640	9640	9640	0
569	20250205	100600	207127070	9640	9640	9640	9640	0
570	20250205	100500	207127070	9640	9640	9640	9640	10
571	20250205	100400	207030670	9630	9640	9640	9630	32
572	20250205	100300	206722490	9640	9640	9640	9640	12
573	20250205	100200	206606810	9640	9640	9640	9640	0
574	20250205	100100	206606810	9640	9640	9640	9640	5
575	20250205	100000	206558610	9630	9630	9630	9630	26
576	20250205	095900	206308230	9640	9640	9640	9640	1
577	20250205	095800	206298590	9640	9630	9640	9630	35
578	20250205	095700	205961530	9640	9640	9640	9640	0
579	20250205	095600	205961530	9640	9630	9640	9610	1015
580	20250205	095500	196197130	9620	9630	9630	9620	1014
581	20250205	095400	186439360	9640	9640	9640	9630	62
582	20250205	095300	185841980	9640	9640	9640	9640	22
583	20250205	095200	185629900	9640	9640	9640	9640	10
584	20250205	095100	185533500	9640	9630	9640	9630	253
585	20250205	095000	183097100	9630	9630	9630	9630	24
586	20250205	094900	182865980	9630	9630	9630	9630	57
587	20250205	094800	182317070	9630	9630	9630	9620	186
588	20250205	094700	180526240	9630	9630	9630	9630	23
589	20250205	094600	180304750	9620	9660	9660	9620	750
590	20250205	094500	173084840	9650	9640	9660	9640	635
591	20250205	094400	166960960	9640	9670	9670	9640	30
592	20250205	094300	166671680	9630	9630	9630	9630	0
593	20250205	094200	166671680	9630	9650	9650	9630	500
594	20250205	094100	161855120	9640	9640	9640	9640	0
595	20250205	094000	161855120	9640	9650	9670	9630	523
596	20250205	093900	156810840	9680	9680	9680	9680	0
597	20250205	093800	156810840	9680	9680	9680	9680	0
598	20250205	093700	156810840	9680	9650	9680	9630	1051
599	20250205	093600	146677950	9650	9680	9680	9650	5500
600	20250205	093500	93572780	9680	9680	9680	9680	0
601	20250205	093400	93572780	9680	9680	9680	9680	65
602	20250205	093300	92943580	9690	9690	9690	9690	3
603	20250205	093200	92914510	9680	9680	9680	9680	0
604	20250205	093100	92914510	9680	9680	9680	9680	0
605	20250205	093000	92914510	9680	9680	9680	9680	0
606	20250205	092900	92914510	9680	9690	9690	9680	2742
607	20250205	092800	66344930	9690	9690	9690	9690	121
608	20250205	092700	65172440	9690	9690	9690	9690	11
609	20250205	092600	65065850	9690	9690	9690	9690	13
610	20250205	092500	64939880	9690	9690	9690	9690	3
611	20250205	092400	64910810	9690	9690	9690	9690	80
612	20250205	092300	64135610	9690	9690	9690	9690	6
613	20250205	092200	64077470	9680	9680	9680	9680	0
614	20250205	092100	64077470	9680	9680	9680	9680	53
615	20250205	092000	63564430	9670	9670	9670	9670	0
616	20250205	091900	63564430	9670	9670	9670	9670	808
617	20250205	091800	55751070	9670	9670	9670	9670	11
618	20250205	091700	55644700	9660	9660	9660	9660	39
619	20250205	091600	55267960	9660	9660	9660	9660	329
620	20250205	091500	52089820	9660	9660	9660	9660	36
621	20250205	091400	51742060	9660	9650	9660	9650	471
622	20250205	091300	47192350	9660	9680	9680	9660	691
623	20250205	091200	40515060	9670	9670	9670	9670	2069
624	20250205	091100	20507830	9670	9710	9710	9670	1274
625	20250205	091000	8186140	9710	9710	9710	9710	40
626	20250205	090900	7797740	9710	9680	9710	9680	51
627	20250205	090800	7302720	9670	9700	9700	9670	500
628	20250205	090700	2461880	9710	9710	9710	9710	34
629	20250205	090600	2131740	9710	9710	9710	9710	13
630	20250205	090500	2005510	9710	9700	9710	9700	37
631	20250205	090400	1646600	9700	9700	9700	9700	6
632	20250205	090300	1588400	9700	9710	9710	9700	31
633	20250205	090200	1287620	9710	9710	9710	9710	11
634	20250205	090100	1180810	9710	9710	9710	9710	9
635	20250205	090000	1093420	9720	9660	9720	9660	113