KissMeData/088280/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	200000	166391200	2935	2935	2935	2935	622
3	20250205	195900	166391200	2935	2935	2935	2935	0
4	20250205	195800	166391200	2935	2935	2935	2935	0
5	20250205	195700	166391200	2935	2935	2935	2935	0
6	20250205	195600	166391200	2935	2935	2935	2935	0
7	20250205	195500	166391200	2935	2935	2935	2935	0
8	20250205	195400	166391200	2935	2935	2935	2935	0
9	20250205	195300	166391200	2935	2935	2935	2935	0
10	20250205	195200	166391200	2935	2935	2935	2935	0
11	20250205	195100	166391200	2935	2935	2935	2935	0
12	20250205	195000	166391200	2935	2935	2935	2935	0
13	20250205	194900	166391200	2935	2935	2935	2935	0
14	20250205	194800	166391200	2935	2935	2935	2935	0
15	20250205	194700	166391200	2935	2935	2935	2935	0
16	20250205	194600	166391200	2935	2935	2935	2935	0
17	20250205	194500	166391200	2935	2935	2935	2935	0
18	20250205	194400	166391200	2935	2935	2935	2935	0
19	20250205	194300	166391200	2935	2935	2935	2935	0
20	20250205	194200	166391200	2935	2935	2935	2935	0
21	20250205	194100	166391200	2935	2935	2935	2935	0
22	20250205	194000	166391200	2935	2935	2935	2935	0
23	20250205	193900	166391200	2935	2935	2935	2935	0
24	20250205	193800	166391200	2935	2935	2935	2935	0
25	20250205	193700	166391200	2935	2935	2935	2935	0
26	20250205	193600	166391200	2935	2935	2935	2935	0
27	20250205	193500	166391200	2935	2935	2935	2935	0
28	20250205	193400	166391200	2935	2935	2935	2935	0
29	20250205	193300	166391200	2935	2935	2935	2935	0
30	20250205	193200	166391200	2935	2935	2935	2935	0
31	20250205	193100	166391200	2935	2935	2935	2935	0
32	20250205	193000	166391200	2935	2935	2935	2935	622
33	20250205	192900	166391200	2935	2935	2935	2935	0
34	20250205	192800	166391200	2935	2935	2935	2935	0
35	20250205	192700	166391200	2935	2935	2935	2935	0
36	20250205	192600	166391200	2935	2935	2935	2935	0
37	20250205	192500	166391200	2935	2935	2935	2935	0
38	20250205	192400	166391200	2935	2935	2935	2935	0
39	20250205	192300	166391200	2935	2935	2935	2935	0
40	20250205	192200	166391200	2935	2935	2935	2935	0
41	20250205	192100	166391200	2935	2935	2935	2935	0
42	20250205	192000	166391200	2935	2935	2935	2935	0
43	20250205	191900	166391200	2935	2935	2935	2935	0
44	20250205	191800	166391200	2935	2935	2935	2935	0
45	20250205	191700	166391200	2935	2935	2935	2935	0
46	20250205	191600	166391200	2935	2935	2935	2935	0
47	20250205	191500	166391200	2935	2935	2935	2935	0
48	20250205	191400	166391200	2935	2935	2935	2935	0
49	20250205	191300	166391200	2935	2935	2935	2935	0
50	20250205	191200	166391200	2935	2935	2935	2935	0
51	20250205	191100	166391200	2935	2935	2935	2935	0
52	20250205	191000	166391200	2935	2935	2935	2935	0
53	20250205	190900	166391200	2935	2935	2935	2935	0
54	20250205	190800	166391200	2935	2935	2935	2935	0
55	20250205	190700	166391200	2935	2935	2935	2935	0
56	20250205	190600	166391200	2935	2935	2935	2935	0
57	20250205	190500	166391200	2935	2935	2935	2935	0
58	20250205	190400	166391200	2935	2935	2935	2935	0
59	20250205	190300	166391200	2935	2935	2935	2935	0
60	20250205	190200	166391200	2935	2935	2935	2935	0
61	20250205	190100	166391200	2935	2935	2935	2935	0
62	20250205	190000	166391200	2935	2935	2935	2935	622
63	20250205	185900	166391200	2935	2935	2935	2935	0
64	20250205	185800	166391200	2935	2935	2935	2935	0
65	20250205	185700	166391200	2935	2935	2935	2935	0
66	20250205	185600	166391200	2935	2935	2935	2935	0
67	20250205	185500	166391200	2935	2935	2935	2935	0
68	20250205	185400	166391200	2935	2935	2935	2935	0
69	20250205	185300	166391200	2935	2935	2935	2935	0
70	20250205	185200	166391200	2935	2935	2935	2935	0
71	20250205	185100	166391200	2935	2935	2935	2935	0
72	20250205	185000	166391200	2935	2935	2935	2935	0
73	20250205	184900	166391200	2935	2935	2935	2935	0
74	20250205	184800	166391200	2935	2935	2935	2935	0
75	20250205	184700	166391200	2935	2935	2935	2935	0
76	20250205	184600	166391200	2935	2935	2935	2935	0
77	20250205	184500	166391200	2935	2935	2935	2935	0
78	20250205	184400	166391200	2935	2935	2935	2935	0
79	20250205	184300	166391200	2935	2935	2935	2935	0
80	20250205	184200	166391200	2935	2935	2935	2935	0
81	20250205	184100	166391200	2935	2935	2935	2935	0
82	20250205	184000	166391200	2935	2935	2935	2935	0
83	20250205	183900	166391200	2935	2935	2935	2935	0
84	20250205	183800	166391200	2935	2935	2935	2935	0
85	20250205	183700	166391200	2935	2935	2935	2935	0
86	20250205	183600	166391200	2935	2935	2935	2935	0
87	20250205	183500	166391200	2935	2935	2935	2935	0
88	20250205	183400	166391200	2935	2935	2935	2935	0
89	20250205	183300	166391200	2935	2935	2935	2935	0
90	20250205	183200	166391200	2935	2935	2935	2935	0
91	20250205	183100	166391200	2935	2935	2935	2935	0
92	20250205	183000	166391200	2935	2935	2935	2935	622
93	20250205	182900	166391200	2935	2935	2935	2935	0
94	20250205	182800	166391200	2935	2935	2935	2935	0
95	20250205	182700	166391200	2935	2935	2935	2935	0
96	20250205	182600	166391200	2935	2935	2935	2935	0
97	20250205	182500	166391200	2935	2935	2935	2935	0
98	20250205	182400	166391200	2935	2935	2935	2935	0
99	20250205	182300	166391200	2935	2935	2935	2935	0
100	20250205	182200	166391200	2935	2935	2935	2935	0
101	20250205	182100	166391200	2935	2935	2935	2935	0
102	20250205	182000	166391200	2935	2935	2935	2935	0
103	20250205	181900	166391200	2935	2935	2935	2935	0
104	20250205	181800	166391200	2935	2935	2935	2935	0
105	20250205	181700	166391200	2935	2935	2935	2935	0
106	20250205	181600	166391200	2935	2935	2935	2935	0
107	20250205	181500	166391200	2935	2935	2935	2935	0
108	20250205	181400	166391200	2935	2935	2935	2935	0
109	20250205	181300	166391200	2935	2935	2935	2935	0
110	20250205	181200	166391200	2935	2935	2935	2935	0
111	20250205	181100	166391200	2935	2935	2935	2935	0
112	20250205	181000	166391200	2935	2935	2935	2935	0
113	20250205	180900	166391200	2935	2935	2935	2935	0
114	20250205	180800	166391200	2935	2935	2935	2935	0
115	20250205	180700	166391200	2935	2935	2935	2935	0
116	20250205	180600	166391200	2935	2935	2935	2935	0
117	20250205	180500	166391200	2935	2935	2935	2935	0
118	20250205	180400	166391200	2935	2935	2935	2935	0
119	20250205	180300	166391200	2935	2935	2935	2935	0
120	20250205	180200	166391200	2935	2935	2935	2935	0
121	20250205	180100	166391200	2935	2935	2935	2935	0
122	20250205	180000	166391200	2935	2935	2935	2935	622
123	20250205	175900	166391200	2935	2935	2935	2935	0
124	20250205	175800	166391200	2935	2935	2935	2935	0
125	20250205	175700	166391200	2935	2935	2935	2935	0
126	20250205	175600	166391200	2935	2935	2935	2935	0
127	20250205	175500	166391200	2935	2935	2935	2935	0
128	20250205	175400	166391200	2935	2935	2935	2935	0
129	20250205	175300	166391200	2935	2935	2935	2935	0
130	20250205	175200	166391200	2935	2935	2935	2935	0
131	20250205	175100	166391200	2935	2935	2935	2935	0
132	20250205	175000	166391200	2935	2935	2935	2935	0
133	20250205	174900	166391200	2935	2935	2935	2935	0
134	20250205	174800	166391200	2935	2935	2935	2935	0
135	20250205	174700	166391200	2935	2935	2935	2935	0
136	20250205	174600	166391200	2935	2935	2935	2935	0
137	20250205	174500	166391200	2935	2935	2935	2935	0
138	20250205	174400	166391200	2935	2935	2935	2935	0
139	20250205	174300	166391200	2935	2935	2935	2935	0
140	20250205	174200	166391200	2935	2935	2935	2935	0
141	20250205	174100	166391200	2935	2935	2935	2935	0
142	20250205	174000	166391200	2935	2935	2935	2935	0
143	20250205	173900	166391200	2935	2935	2935	2935	0
144	20250205	173800	166391200	2935	2935	2935	2935	0
145	20250205	173700	166391200	2935	2935	2935	2935	0
146	20250205	173600	166391200	2935	2935	2935	2935	0
147	20250205	173500	166391200	2935	2935	2935	2935	0
148	20250205	173400	166391200	2935	2935	2935	2935	0
149	20250205	173300	166391200	2935	2935	2935	2935	0
150	20250205	173200	166391200	2935	2935	2935	2935	0
151	20250205	173100	166391200	2935	2935	2935	2935	0
152	20250205	173000	166391200	2935	2935	2935	2935	622
153	20250205	172900	166391200	2935	2935	2935	2935	0
154	20250205	172800	166391200	2935	2935	2935	2935	0
155	20250205	172700	166391200	2935	2935	2935	2935	0
156	20250205	172600	166391200	2935	2935	2935	2935	0
157	20250205	172500	166391200	2935	2935	2935	2935	0
158	20250205	172400	166391200	2935	2935	2935	2935	0
159	20250205	172300	166391200	2935	2935	2935	2935	0
160	20250205	172200	166391200	2935	2935	2935	2935	0
161	20250205	172100	166391200	2935	2935	2935	2935	0
162	20250205	172000	166391200	2935	2935	2935	2935	0
163	20250205	171900	166391200	2935	2935	2935	2935	0
164	20250205	171800	166391200	2935	2935	2935	2935	0
165	20250205	171700	166391200	2935	2935	2935	2935	0
166	20250205	171600	166391200	2935	2935	2935	2935	0
167	20250205	171500	166391200	2935	2935	2935	2935	0
168	20250205	171400	166391200	2935	2935	2935	2935	0
169	20250205	171300	166391200	2935	2935	2935	2935	0
170	20250205	171200	166391200	2935	2935	2935	2935	0
171	20250205	171100	166391200	2935	2935	2935	2935	0
172	20250205	171000	166391200	2935	2935	2935	2935	0
173	20250205	170900	166391200	2935	2935	2935	2935	0
174	20250205	170800	166391200	2935	2935	2935	2935	0
175	20250205	170700	166391200	2935	2935	2935	2935	0
176	20250205	170600	166391200	2935	2935	2935	2935	0
177	20250205	170500	166391200	2935	2935	2935	2935	0
178	20250205	170400	166391200	2935	2935	2935	2935	0
179	20250205	170300	166391200	2935	2935	2935	2935	0
180	20250205	170200	166391200	2935	2935	2935	2935	0
181	20250205	170100	166391200	2935	2935	2935	2935	0
182	20250205	170000	166391200	2935	2935	2935	2935	622
183	20250205	165900	166391200	2935	2935	2935	2935	0
184	20250205	165800	166391200	2935	2935	2935	2935	0
185	20250205	165700	166391200	2935	2935	2935	2935	0
186	20250205	165600	166391200	2935	2935	2935	2935	0
187	20250205	165500	166391200	2935	2935	2935	2935	0
188	20250205	165400	166391200	2935	2935	2935	2935	0
189	20250205	165300	166391200	2935	2935	2935	2935	0
190	20250205	165200	166391200	2935	2935	2935	2935	0
191	20250205	165100	166391200	2935	2935	2935	2935	0
192	20250205	165000	166391200	2935	2935	2935	2935	0
193	20250205	164900	166391200	2935	2935	2935	2935	0
194	20250205	164800	166391200	2935	2935	2935	2935	0
195	20250205	164700	166391200	2935	2935	2935	2935	0
196	20250205	164600	166391200	2935	2935	2935	2935	0
197	20250205	164500	166391200	2935	2935	2935	2935	0
198	20250205	164400	166391200	2935	2935	2935	2935	0
199	20250205	164300	166391200	2935	2935	2935	2935	0
200	20250205	164200	166391200	2935	2935	2935	2935	0
201	20250205	164100	166391200	2935	2935	2935	2935	0
202	20250205	164000	166391200	2935	2935	2935	2935	0
203	20250205	163900	166391200	2935	2935	2935	2935	0
204	20250205	163800	166391200	2935	2935	2935	2935	0
205	20250205	163700	166391200	2935	2935	2935	2935	0
206	20250205	163600	166391200	2935	2935	2935	2935	0
207	20250205	163500	166391200	2935	2935	2935	2935	0
208	20250205	163400	166391200	2935	2935	2935	2935	0
209	20250205	163300	166391200	2935	2935	2935	2935	0
210	20250205	163200	166391200	2935	2935	2935	2935	0
211	20250205	163100	166391200	2935	2935	2935	2935	0
212	20250205	163000	166391200	2935	2935	2935	2935	622
213	20250205	162900	166391200	2935	2935	2935	2935	0
214	20250205	162800	166391200	2935	2935	2935	2935	0
215	20250205	162700	166391200	2935	2935	2935	2935	0
216	20250205	162600	166391200	2935	2935	2935	2935	0
217	20250205	162500	166391200	2935	2935	2935	2935	0
218	20250205	162400	166391200	2935	2935	2935	2935	0
219	20250205	162300	166391200	2935	2935	2935	2935	0
220	20250205	162200	166391200	2935	2935	2935	2935	0
221	20250205	162100	166391200	2935	2935	2935	2935	0
222	20250205	162000	166391200	2935	2935	2935	2935	0
223	20250205	161900	166391200	2935	2935	2935	2935	0
224	20250205	161800	166391200	2935	2935	2935	2935	0
225	20250205	161700	166391200	2935	2935	2935	2935	0
226	20250205	161600	166391200	2935	2935	2935	2935	0
227	20250205	161500	166391200	2935	2935	2935	2935	0
228	20250205	161400	166391200	2935	2935	2935	2935	0
229	20250205	161300	166391200	2935	2935	2935	2935	0
230	20250205	161200	166391200	2935	2935	2935	2935	0
231	20250205	161100	166391200	2935	2935	2935	2935	0
232	20250205	161000	166391200	2935	2935	2935	2935	0
233	20250205	160900	166391200	2935	2935	2935	2935	0
234	20250205	160800	166391200	2935	2935	2935	2935	0
235	20250205	160700	166391200	2935	2935	2935	2935	0
236	20250205	160600	166391200	2935	2935	2935	2935	0
237	20250205	160500	166391200	2935	2935	2935	2935	0
238	20250205	160400	166391200	2935	2935	2935	2935	0
239	20250205	160300	166391200	2935	2935	2935	2935	0
240	20250205	160200	166391200	2935	2935	2935	2935	0
241	20250205	160100	166391200	2935	2935	2935	2935	0
242	20250205	160000	166391200	2935	2935	2935	2935	622
243	20250205	155900	166391200	2935	2935	2935	2935	0
244	20250205	155800	166391200	2935	2935	2935	2935	0
245	20250205	155700	166391200	2935	2935	2935	2935	0
246	20250205	155600	166391200	2935	2935	2935	2935	0
247	20250205	155500	166391200	2935	2935	2935	2935	0
248	20250205	155400	166391200	2935	2935	2935	2935	0
249	20250205	155300	166391200	2935	2935	2935	2935	0
250	20250205	155200	166391200	2935	2935	2935	2935	0
251	20250205	155100	166391200	2935	2935	2935	2935	0
252	20250205	155000	166391200	2935	2935	2935	2935	0
253	20250205	154900	166391200	2935	2935	2935	2935	0
254	20250205	154800	166391200	2935	2935	2935	2935	0
255	20250205	154700	166391200	2935	2935	2935	2935	0
256	20250205	154600	166391200	2935	2935	2935	2935	0
257	20250205	154500	166391200	2935	2935	2935	2935	0
258	20250205	154400	166391200	2935	2935	2935	2935	0
259	20250205	154300	166391200	2935	2935	2935	2935	0
260	20250205	154200	166391200	2935	2935	2935	2935	0
261	20250205	154100	166391200	2935	2935	2935	2935	0
262	20250205	154000	166391200	2935	2935	2935	2935	0
263	20250205	153900	166391200	2935	2935	2935	2935	0
264	20250205	153800	166391200	2935	2935	2935	2935	0
265	20250205	153700	166391200	2935	2935	2935	2935	0
266	20250205	153600	166391200	2935	2935	2935	2935	0
267	20250205	153500	166391200	2935	2935	2935	2935	0
268	20250205	153400	166391200	2935	2935	2935	2935	0
269	20250205	153300	166391200	2935	2935	2935	2935	0
270	20250205	153200	166391200	2935	2935	2935	2935	0
271	20250205	153100	166391200	2935	2935	2935	2935	0
272	20250205	153000	166391200	2935	2935	2935	2935	1244
273	20250205	152900	164565630	2915	2915	2915	2915	0
274	20250205	152800	164565630	2915	2915	2915	2915	0
275	20250205	152700	164565630	2915	2915	2915	2915	0
276	20250205	152600	164565630	2915	2915	2915	2915	0
277	20250205	152500	164565630	2915	2915	2915	2915	0
278	20250205	152400	164565630	2915	2915	2915	2915	0
279	20250205	152300	164565630	2915	2915	2915	2915	0
280	20250205	152200	164565630	2915	2915	2915	2915	0
281	20250205	152100	164565630	2915	2915	2915	2915	0
282	20250205	152000	164565630	2915	2915	2915	2915	0
283	20250205	151900	164565630	2915	2915	2915	2915	0
284	20250205	151800	164565630	2915	2915	2915	2915	0
285	20250205	151700	164565630	2915	2915	2915	2915	0
286	20250205	151600	164565630	2915	2900	2915	2885	2634
287	20250205	151500	156949225	2900	2900	2900	2900	300
288	20250205	151400	156079225	2905	2905	2905	2905	487
289	20250205	151300	154664490	2905	2905	2905	2905	0
290	20250205	151200	154664490	2905	2930	2930	2905	12
291	20250205	151100	154629580	2910	2915	2915	2910	300
292	20250205	151000	153755830	2915	2930	2930	2915	133
293	20250205	150900	153366650	2930	2930	2930	2930	0
294	20250205	150800	153366650	2930	2935	2935	2930	178
295	20250205	150700	152845105	2930	2925	2930	2925	861
296	20250205	150600	150322720	2925	2925	2925	2925	0
297	20250205	150500	150322720	2925	2920	2925	2920	151
298	20250205	150400	149881795	2920	2915	2920	2915	6
299	20250205	150300	149864300	2920	2915	2920	2915	214
300	20250205	150200	149240485	2915	2915	2915	2915	0
301	20250205	150100	149240485	2915	2915	2915	2915	770
302	20250205	150000	146995935	2915	2915	2915	2915	0
303	20250205	145900	146995935	2915	2915	2915	2915	16
304	20250205	145800	146949295	2915	2915	2915	2915	0
305	20250205	145700	146949295	2915	2915	2915	2915	50
306	20250205	145600	146803545	2915	2915	2915	2915	75
307	20250205	145500	146584920	2915	2915	2915	2915	0
308	20250205	145400	146584920	2915	2915	2915	2915	0
309	20250205	145300	146584920	2915	2915	2915	2915	1
310	20250205	145200	146582005	2900	2900	2900	2900	0
311	20250205	145100	146582005	2900	2905	2905	2900	90
312	20250205	145000	146320895	2915	2915	2915	2915	0
313	20250205	144900	146320895	2915	2915	2915	2915	1
314	20250205	144800	146317980	2905	2905	2905	2905	200
315	20250205	144700	145736980	2915	2915	2915	2915	1
316	20250205	144600	145734065	2915	2915	2915	2915	0
317	20250205	144500	145734065	2915	2915	2915	2915	0
318	20250205	144400	145734065	2915	2915	2915	2915	1
319	20250205	144300	145731150	2910	2910	2910	2910	0
320	20250205	144200	145731150	2910	2910	2910	2910	0
321	20250205	144100	145731150	2910	2910	2910	2910	95
322	20250205	144000	145454700	2920	2920	2920	2920	1
323	20250205	143900	145451780	2910	2910	2910	2910	0
324	20250205	143800	145451780	2910	2910	2910	2910	200
325	20250205	143700	144869780	2925	2925	2925	2925	1
326	20250205	143600	144866855	2905	2905	2905	2905	0
327	20250205	143500	144866855	2905	2905	2905	2905	1290
328	20250205	143400	141119405	2910	2910	2910	2910	622
329	20250205	143300	139309385	2925	2925	2925	2925	0
330	20250205	143200	139309385	2925	2925	2925	2925	1
331	20250205	143100	139306460	2905	2905	2905	2905	0
332	20250205	143000	139306460	2905	2910	2910	2905	100
333	20250205	142900	139015835	2910	2915	2915	2910	500
334	20250205	142800	137560330	2925	2925	2925	2925	0
335	20250205	142700	137560330	2925	2925	2925	2925	0
336	20250205	142600	137560330	2925	2925	2925	2925	0
337	20250205	142500	137560330	2925	2925	2925	2925	0
338	20250205	142400	137560330	2925	2925	2925	2925	0
339	20250205	142300	137560330	2925	2925	2925	2925	0
340	20250205	142200	137560330	2925	2925	2925	2925	0
341	20250205	142100	137560330	2925	2925	2925	2925	1
342	20250205	142000	137557405	2905	2905	2905	2905	0
343	20250205	141900	137557405	2905	2905	2905	2905	0
344	20250205	141800	137557405	2905	2905	2905	2905	0
345	20250205	141700	137557405	2905	2905	2905	2905	0
346	20250205	141600	137557405	2905	2905	2905	2905	0
347	20250205	141500	137557405	2905	2905	2905	2905	0
348	20250205	141400	137557405	2905	2905	2905	2905	0
349	20250205	141300	137557405	2905	2905	2905	2905	0
350	20250205	141200	137557405	2905	2905	2905	2905	137
351	20250205	141100	137159420	2915	2915	2915	2915	107
352	20250205	141000	136847515	2915	2915	2915	2915	4
353	20250205	140900	136835855	2930	2930	2930	2930	0
354	20250205	140800	136835855	2930	2930	2930	2930	2
355	20250205	140700	136829995	2930	2930	2930	2930	0
356	20250205	140600	136829995	2930	2930	2930	2930	100
357	20250205	140500	136536995	2940	2940	2940	2940	0
358	20250205	140400	136536995	2940	2940	2940	2940	0
359	20250205	140300	136536995	2940	2940	2940	2940	0
360	20250205	140200	136536995	2940	2940	2940	2940	0
361	20250205	140100	136536995	2940	2940	2940	2940	0
362	20250205	140000	136536995	2940	2940	2940	2940	0
363	20250205	135900	136536995	2940	2940	2940	2940	0
364	20250205	135800	136536995	2940	2940	2940	2940	0
365	20250205	135700	136536995	2940	2940	2940	2940	0
366	20250205	135600	136536995	2940	2940	2940	2940	5
367	20250205	135500	136522295	2940	2940	2940	2940	0
368	20250205	135400	136522295	2940	2940	2940	2940	0
369	20250205	135300	136522295	2940	2930	2940	2930	1000
370	20250205	135200	133591810	2925	2925	2925	2925	0
371	20250205	135100	133591810	2925	2915	2925	2915	1000
372	20250205	135000	130672910	2905	2905	2905	2905	0
373	20250205	134900	130672910	2905	2905	2905	2905	300
374	20250205	134800	129801410	2905	2905	2905	2905	0
375	20250205	134700	129801410	2905	2905	2905	2905	0
376	20250205	134600	129801410	2905	2910	2910	2905	260
377	20250205	134500	129046060	2915	2915	2915	2915	0
378	20250205	134400	129046060	2915	2915	2915	2915	1
379	20250205	134300	129043145	2920	2920	2920	2920	0
380	20250205	134200	129043145	2920	2920	2920	2920	3
381	20250205	134100	129034385	2905	2920	2920	2905	3000
382	20250205	134000	120297000	2925	2925	2925	2925	1
383	20250205	133900	120294075	2930	2930	2930	2930	0
384	20250205	133800	120294075	2930	2920	2930	2920	151
385	20250205	133700	119853145	2920	2920	2920	2920	910
386	20250205	133600	117195945	2920	2920	2920	2920	1005
387	20250205	133500	114261345	2925	2925	2925	2925	0
388	20250205	133400	114261345	2925	2925	2925	2925	0
389	20250205	133300	114261345	2925	2925	2925	2925	0
390	20250205	133200	114261345	2925	2925	2925	2925	0
391	20250205	133100	114261345	2925	2925	2925	2925	1
392	20250205	133000	114258420	2925	2925	2925	2925	12
393	20250205	132900	114223320	2925	2925	2925	2925	53
394	20250205	132800	114068295	2925	2920	2930	2920	39
395	20250205	132700	113954220	2925	2925	2925	2925	1
396	20250205	132600	113951295	2930	2930	2930	2930	0
397	20250205	132500	113951295	2930	2930	2930	2930	0
398	20250205	132400	113951295	2930	2930	2930	2930	0
399	20250205	132300	113951295	2930	2930	2930	2930	41
400	20250205	132200	113831165	2935	2935	2935	2935	0
401	20250205	132100	113831165	2935	2935	2935	2935	0
402	20250205	132000	113831165	2935	2935	2935	2935	0
403	20250205	131900	113831165	2935	2935	2935	2935	0
404	20250205	131800	113831165	2935	2935	2935	2935	1
405	20250205	131700	113828230	2920	2920	2920	2920	0
406	20250205	131600	113828230	2920	2920	2920	2920	0
407	20250205	131500	113828230	2920	2935	2935	2920	3539
408	20250205	131400	103472555	2950	2950	2950	2950	0
409	20250205	131300	103472555	2950	2950	2950	2950	0
410	20250205	131200	103472555	2950	2950	2950	2950	0
411	20250205	131100	103472555	2950	2950	2950	2950	0
412	20250205	131000	103472555	2950	2950	2950	2950	0
413	20250205	130900	103472555	2950	2950	2950	2950	0
414	20250205	130800	103472555	2950	2950	2950	2950	0
415	20250205	130700	103472555	2950	2950	2950	2950	0
416	20250205	130600	103472555	2950	2950	2950	2950	0
417	20250205	130500	103472555	2950	2950	2950	2950	0
418	20250205	130400	103472555	2950	2950	2950	2950	0
419	20250205	130300	103472555	2950	2950	2950	2950	1
420	20250205	130200	103469605	2930	2930	2930	2930	0
421	20250205	130100	103469605	2930	2930	2930	2930	0
422	20250205	130000	103469605	2930	2930	2930	2930	0
423	20250205	125900	103469605	2930	2930	2930	2930	0
424	20250205	125800	103469605	2930	2930	2930	2930	0
425	20250205	125700	103469605	2930	2945	2960	2930	153
426	20250205	125600	103020275	2945	2945	2945	2945	1238
427	20250205	125500	99374365	2945	2945	2945	2945	57
428	20250205	125400	99206500	2945	2945	2945	2945	0
429	20250205	125300	99206500	2945	2935	2945	2935	101
430	20250205	125200	98910055	2940	2940	2940	2940	10
431	20250205	125100	98880655	2960	2960	2960	2960	0
432	20250205	125000	98880655	2960	2960	2960	2960	0
433	20250205	124900	98880655	2960	2960	2960	2960	85
434	20250205	124800	98629055	2950	2940	2950	2940	601
435	20250205	124700	96860105	2950	2950	2950	2950	0
436	20250205	124600	96860105	2950	2950	2950	2950	0
437	20250205	124500	96860105	2950	2950	2950	2950	0
438	20250205	124400	96860105	2950	2950	2950	2950	1
439	20250205	124300	96857155	2945	2945	2945	2945	169
440	20250205	124200	96359450	2950	2955	2960	2950	256
441	20250205	124100	95603400	2955	2950	2955	2950	4
442	20250205	124000	95591590	2965	2955	2965	2955	678
443	20250205	123900	93588090	2965	2965	2965	2965	0
444	20250205	123800	93588090	2965	2965	2965	2965	0
445	20250205	123700	93588090	2965	2965	2965	2965	0
446	20250205	123600	93588090	2965	2965	2965	2965	0
447	20250205	123500	93588090	2965	2965	2965	2965	0
448	20250205	123400	93588090	2965	2965	2965	2965	0
449	20250205	123300	93588090	2965	2965	2965	2965	0
450	20250205	123200	93588090	2965	2950	2965	2950	296
451	20250205	123100	92714875	2965	2965	2965	2965	280
452	20250205	123000	91884675	2965	2965	2965	2965	0
453	20250205	122900	91884675	2965	2965	2965	2965	0
454	20250205	122800	91884675	2965	2965	2965	2965	0
455	20250205	122700	91884675	2965	2965	2965	2965	0
456	20250205	122600	91884675	2965	2950	2965	2950	351
457	20250205	122500	90847220	2950	2945	2950	2945	51
458	20250205	122400	90697020	2945	2945	2945	2945	0
459	20250205	122300	90697020	2945	2945	2945	2945	0
460	20250205	122200	90697020	2945	2945	2945	2945	0
461	20250205	122100	90697020	2945	2945	2945	2945	1
462	20250205	122000	90694075	2935	2935	2935	2935	0
463	20250205	121900	90694075	2935	2935	2935	2935	107
464	20250205	121800	90380030	2945	2945	2945	2945	0
465	20250205	121700	90380030	2945	2945	2945	2945	0
466	20250205	121600	90380030	2945	2945	2945	2945	0
467	20250205	121500	90380030	2945	2945	2945	2945	0
468	20250205	121400	90380030	2945	2945	2945	2945	0
469	20250205	121300	90380030	2945	2945	2945	2945	0
470	20250205	121200	90380030	2945	2945	2945	2945	3
471	20250205	121100	90371195	2945	2935	2945	2935	2
472	20250205	121000	90365315	2935	2935	2935	2935	3
473	20250205	120900	90356510	2945	2945	2945	2945	0
474	20250205	120800	90356510	2945	2945	2945	2945	0
475	20250205	120700	90356510	2945	2945	2945	2945	0
476	20250205	120600	90356510	2945	2945	2945	2945	0
477	20250205	120500	90356510	2945	2925	2945	2925	2
478	20250205	120400	90350640	2945	2945	2945	2945	1
479	20250205	120300	90347695	2940	2940	2945	2940	7301
480	20250205	120200	68882750	2940	2940	2940	2940	20
481	20250205	120100	68823950	2940	2940	2940	2940	1
482	20250205	120000	68821010	2925	2925	2925	2925	10
483	20250205	115900	68791760	2940	2940	2940	2940	0
484	20250205	115800	68791760	2940	2940	2940	2940	0
485	20250205	115700	68791760	2940	2940	2940	2940	0
486	20250205	115600	68791760	2940	2940	2940	2940	0
487	20250205	115500	68791760	2940	2940	2940	2940	0
488	20250205	115400	68791760	2940	2940	2940	2940	0
489	20250205	115300	68791760	2940	2940	2940	2940	1
490	20250205	115200	68788820	2930	2930	2930	2930	0
491	20250205	115100	68788820	2930	2930	2930	2930	0
492	20250205	115000	68788820	2930	2930	2930	2930	100
493	20250205	114900	68495820	2930	2930	2930	2930	1
494	20250205	114800	68492890	2920	2920	2920	2920	0
495	20250205	114700	68492890	2920	2920	2920	2920	50
496	20250205	114600	68346890	2930	2930	2930	2930	0
497	20250205	114500	68346890	2930	2930	2930	2930	0
498	20250205	114400	68346890	2930	2930	2930	2930	0
499	20250205	114300	68346890	2930	2930	2930	2930	0
500	20250205	114200	68346890	2930	2925	2930	2925	2
501	20250205	114100	68341035	2930	2930	2930	2930	0
502	20250205	114000	68341035	2930	2930	2930	2930	0
503	20250205	113900	68341035	2930	2930	2930	2920	390
504	20250205	113800	67199335	2915	2915	2915	2915	0
505	20250205	113700	67199335	2915	2915	2915	2915	0
506	20250205	113600	67199335	2915	2915	2915	2915	0
507	20250205	113500	67199335	2915	2920	2920	2915	494
508	20250205	113400	65758320	2930	2930	2930	2930	0
509	20250205	113300	65758320	2930	2930	2930	2930	0
510	20250205	113200	65758320	2930	2930	2930	2930	0
511	20250205	113100	65758320	2930	2930	2930	2930	0
512	20250205	113000	65758320	2930	2930	2930	2930	0
513	20250205	112900	65758320	2930	2930	2930	2930	0
514	20250205	112800	65758320	2930	2930	2930	2930	0
515	20250205	112700	65758320	2930	2930	2930	2930	0
516	20250205	112600	65758320	2930	2930	2930	2930	0
517	20250205	112500	65758320	2930	2930	2930	2930	0
518	20250205	112400	65758320	2930	2930	2930	2930	0
519	20250205	112300	65758320	2930	2930	2930	2930	0
520	20250205	112200	65758320	2930	2930	2930	2930	0
521	20250205	112100	65758320	2930	2930	2930	2930	5
522	20250205	112000	65743670	2930	2930	2930	2930	0
523	20250205	111900	65743670	2930	2930	2930	2930	70
524	20250205	111800	65538570	2930	2930	2930	2930	0
525	20250205	111700	65538570	2930	2930	2930	2930	0
526	20250205	111600	65538570	2930	2930	2930	2930	0
527	20250205	111500	65538570	2930	2930	2930	2930	0
528	20250205	111400	65538570	2930	2915	2930	2915	2
529	20250205	111300	65532725	2915	2915	2915	2915	0
530	20250205	111200	65532725	2915	2920	2920	2915	6493
531	20250205	111100	46603860	2920	2925	2925	2920	1500
532	20250205	111000	42222160	2940	2940	2940	2940	0
533	20250205	110900	42222160	2940	2940	2940	2940	0
534	20250205	110800	42222160	2940	2940	2940	2940	1
535	20250205	110700	42219220	2935	2935	2935	2935	0
536	20250205	110600	42219220	2935	2935	2935	2935	0
537	20250205	110500	42219220	2935	2935	2935	2935	3
538	20250205	110400	42210415	2945	2945	2945	2945	0
539	20250205	110300	42210415	2945	2945	2945	2945	0
540	20250205	110200	42210415	2945	2945	2945	2945	500
541	20250205	110100	40737915	2945	2945	2945	2945	0
542	20250205	110000	40737915	2945	2945	2945	2945	0
543	20250205	105900	40737915	2945	2945	2945	2945	0
544	20250205	105800	40737915	2945	2945	2945	2945	2
545	20250205	105700	40732025	2945	2945	2945	2945	2
546	20250205	105600	40726135	2945	2945	2945	2945	0
547	20250205	105500	40726135	2945	2945	2945	2945	0
548	20250205	105400	40726135	2945	2945	2945	2945	0
549	20250205	105300	40726135	2945	2945	2945	2945	1
550	20250205	105200	40723190	2945	2945	2945	2945	14
551	20250205	105100	40681960	2945	2945	2945	2945	0
552	20250205	105000	40681960	2945	2945	2945	2945	0
553	20250205	104900	40681960	2945	2945	2945	2945	0
554	20250205	104800	40681960	2945	2930	2945	2930	2
555	20250205	104700	40676085	2930	2930	2930	2930	1
556	20250205	104600	40673155	2945	2945	2945	2945	0
557	20250205	104500	40673155	2945	2945	2945	2945	0
558	20250205	104400	40673155	2945	2945	2945	2945	0
559	20250205	104300	40673155	2945	2945	2945	2945	1
560	20250205	104200	40670210	2945	2945	2945	2945	0
561	20250205	104100	40670210	2945	2945	2945	2945	0
562	20250205	104000	40670210	2945	2945	2945	2945	0
563	20250205	103900	40670210	2945	2945	2945	2945	0
564	20250205	103800	40670210	2945	2945	2945	2945	0
565	20250205	103700	40670210	2945	2945	2945	2945	0
566	20250205	103600	40670210	2945	2945	2945	2945	0
567	20250205	103500	40670210	2945	2945	2945	2945	0
568	20250205	103400	40670210	2945	2945	2945	2945	0
569	20250205	103300	40670210	2945	2945	2945	2945	0
570	20250205	103200	40670210	2945	2945	2945	2945	2
571	20250205	103100	40664320	2945	2945	2945	2945	0
572	20250205	103000	40664320	2945	2945	2945	2945	0
573	20250205	102900	40664320	2945	2945	2945	2945	0
574	20250205	102800	40664320	2945	2945	2945	2945	0
575	20250205	102700	40664320	2945	2945	2945	2945	0
576	20250205	102600	40664320	2945	2945	2945	2945	0
577	20250205	102500	40664320	2945	2945	2945	2945	0
578	20250205	102400	40664320	2945	2945	2945	2945	0
579	20250205	102300	40664320	2945	2945	2945	2945	0
580	20250205	102200	40664320	2945	2945	2945	2945	79
581	20250205	102100	40431665	2945	2945	2945	2945	0
582	20250205	102000	40431665	2945	2945	2945	2945	0
583	20250205	101900	40431665	2945	2945	2945	2945	0
584	20250205	101800	40431665	2945	2945	2945	2945	5
585	20250205	101700	40416940	2945	2945	2945	2945	0
586	20250205	101600	40416940	2945	2945	2945	2945	0
587	20250205	101500	40416940	2945	2945	2945	2945	0
588	20250205	101400	40416940	2945	2945	2945	2945	0
589	20250205	101300	40416940	2945	2945	2945	2945	0
590	20250205	101200	40416940	2945	2945	2945	2945	0
591	20250205	101100	40416940	2945	2945	2945	2945	0
592	20250205	101000	40416940	2945	2940	2945	2940	51
593	20250205	100900	40266995	2940	2940	2940	2940	11
594	20250205	100800	40234655	2940	2940	2940	2940	29
595	20250205	100700	40149395	2940	2935	2940	2935	1000
596	20250205	100600	37209400	2940	2940	2940	2940	0
597	20250205	100500	37209400	2940	2940	2940	2940	40
598	20250205	100400	37091800	2940	2940	2940	2940	1
599	20250205	100300	37088860	2920	2920	2920	2920	25
600	20250205	100200	37015860	2925	2925	2925	2925	0
601	20250205	100100	37015860	2925	2925	2925	2925	0
602	20250205	100000	37015860	2925	2925	2925	2925	33
603	20250205	095900	36919335	2930	2930	2930	2930	29
604	20250205	095800	36834365	2930	2920	2930	2915	310
605	20250205	095700	35929330	2915	2915	2915	2915	0
606	20250205	095600	35929330	2915	2915	2915	2915	0
607	20250205	095500	35929330	2915	2915	2915	2915	0
608	20250205	095400	35929330	2915	2920	2920	2915	411
609	20250205	095300	34731110	2920	2920	2920	2920	0
610	20250205	095200	34731110	2920	2920	2920	2920	0
611	20250205	095100	34731110	2920	2920	2920	2920	0
612	20250205	095000	34731110	2920	2920	2920	2920	1
613	20250205	094900	34728190	2925	2925	2925	2925	0
614	20250205	094800	34728190	2925	2925	2925	2925	0
615	20250205	094700	34728190	2925	2930	2930	2925	18
616	20250205	094600	34675535	2925	2925	2925	2925	4
617	20250205	094500	34663835	2925	2930	2930	2925	25
618	20250205	094400	34590680	2930	2930	2930	2930	0
619	20250205	094300	34590680	2930	2930	2930	2930	0
620	20250205	094200	34590680	2930	2930	2930	2930	1
621	20250205	094100	34587750	2925	2930	2930	2925	131
622	20250205	094000	34204170	2930	2930	2930	2930	0
623	20250205	093900	34204170	2930	2930	2930	2930	50
624	20250205	093800	34057670	2940	2940	2940	2940	0
625	20250205	093700	34057670	2940	2945	2945	2940	31
626	20250205	093600	33966525	2940	2945	2945	2940	31
627	20250205	093500	33875380	2940	2930	2940	2930	19
628	20250205	093400	33819700	2930	2930	2930	2930	0
629	20250205	093300	33819700	2930	2925	2930	2920	8408
630	20250205	093200	9267275	2925	2940	2940	2925	260
631	20250205	093100	8506760	2925	2925	2925	2925	41
632	20250205	093000	8386835	2940	2940	2940	2940	1
633	20250205	092900	8383895	2930	2930	2930	2930	5
634	20250205	092800	8369245	2930	2930	2930	2930	5
635	20250205	092700	8354595	2930	2930	2930	2930	0
636	20250205	092600	8354595	2930	2930	2930	2930	35
637	20250205	092500	8252045	2930	2930	2930	2930	0
638	20250205	092400	8252045	2930	2930	2930	2930	300
639	20250205	092300	7373045	2930	2930	2930	2930	0
640	20250205	092200	7373045	2930	2930	2930	2930	1
641	20250205	092100	7370115	2945	2945	2945	2945	70
642	20250205	092000	7163965	2945	2945	2945	2945	0
643	20250205	091900	7163965	2945	2945	2945	2945	0
644	20250205	091800	7163965	2945	2945	2945	2945	0
645	20250205	091700	7163965	2945	2945	2945	2945	0
646	20250205	091600	7163965	2945	2945	2945	2945	21
647	20250205	091500	7102120	2925	2925	2925	2925	0
648	20250205	091400	7102120	2925	2925	2925	2925	0
649	20250205	091300	7102120	2925	2925	2925	2925	0
650	20250205	091200	7102120	2925	2945	2945	2925	9
651	20250205	091100	7075715	2945	2945	2945	2945	5
652	20250205	091000	7060990	2945	2940	2945	2940	40
653	20250205	090900	6943200	2940	2940	2940	2940	30
654	20250205	090800	6855000	2915	2915	2915	2915	1
655	20250205	090700	6852085	2915	2915	2915	2915	114
656	20250205	090600	6519775	2915	2915	2915	2915	0
657	20250205	090500	6519775	2915	2930	2930	2915	1372
658	20250205	090400	2520355	2945	2935	2945	2935	2
659	20250205	090300	2514475	2945	2945	2945	2945	16
660	20250205	090200	2467355	2945	2955	2955	2915	333
661	20250205	090100	1493690	2970	2970	2970	2970	0
662	20250205	090000	1493690	2970	2920	2970	2920	511