KissMeData/092200/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	200400	1228340335	4085	4085	4085	4085	10174
3	20250205	200300	1228340335	4085	4085	4085	4085	0
4	20250205	200200	1228340335	4085	4085	4085	4085	0
5	20250205	200100	1228340335	4085	4085	4085	4085	0
6	20250205	200000	1228340335	4085	4085	4085	4085	0
7	20250205	195900	1228340335	4085	4085	4085	4085	0
8	20250205	195800	1228340335	4085	4085	4085	4085	0
9	20250205	195700	1228340335	4085	4085	4085	4085	0
10	20250205	195600	1228340335	4085	4085	4085	4085	0
11	20250205	195500	1228340335	4085	4085	4085	4085	0
12	20250205	195400	1228340335	4085	4085	4085	4085	0
13	20250205	195300	1228340335	4085	4085	4085	4085	0
14	20250205	195200	1228340335	4085	4085	4085	4085	0
15	20250205	195100	1228340335	4085	4085	4085	4085	0
16	20250205	195000	1228340335	4085	4085	4085	4085	0
17	20250205	194900	1228340335	4085	4085	4085	4085	0
18	20250205	194800	1228340335	4085	4085	4085	4085	0
19	20250205	194700	1228340335	4085	4085	4085	4085	0
20	20250205	194600	1228340335	4085	4085	4085	4085	0
21	20250205	194500	1228340335	4085	4085	4085	4085	0
22	20250205	194400	1228340335	4085	4085	4085	4085	0
23	20250205	194300	1228340335	4085	4085	4085	4085	0
24	20250205	194200	1228340335	4085	4085	4085	4085	0
25	20250205	194100	1228340335	4085	4085	4085	4085	0
26	20250205	194000	1228340335	4085	4085	4085	4085	0
27	20250205	193900	1228340335	4085	4085	4085	4085	0
28	20250205	193800	1228340335	4085	4085	4085	4085	0
29	20250205	193700	1228340335	4085	4085	4085	4085	0
30	20250205	193600	1228340335	4085	4085	4085	4085	0
31	20250205	193500	1228340335	4085	4085	4085	4085	0
32	20250205	193400	1228340335	4085	4085	4085	4085	10174
33	20250205	193300	1228340335	4085	4085	4085	4085	0
34	20250205	193200	1228340335	4085	4085	4085	4085	0
35	20250205	193100	1228340335	4085	4085	4085	4085	0
36	20250205	193000	1228340335	4085	4085	4085	4085	0
37	20250205	192900	1228340335	4085	4085	4085	4085	0
38	20250205	192800	1228340335	4085	4085	4085	4085	0
39	20250205	192700	1228340335	4085	4085	4085	4085	0
40	20250205	192600	1228340335	4085	4085	4085	4085	0
41	20250205	192500	1228340335	4085	4085	4085	4085	0
42	20250205	192400	1228340335	4085	4085	4085	4085	0
43	20250205	192300	1228340335	4085	4085	4085	4085	0
44	20250205	192200	1228340335	4085	4085	4085	4085	0
45	20250205	192100	1228340335	4085	4085	4085	4085	0
46	20250205	192000	1228340335	4085	4085	4085	4085	0
47	20250205	191900	1228340335	4085	4085	4085	4085	0
48	20250205	191800	1228340335	4085	4085	4085	4085	0
49	20250205	191700	1228340335	4085	4085	4085	4085	0
50	20250205	191600	1228340335	4085	4085	4085	4085	0
51	20250205	191500	1228340335	4085	4085	4085	4085	0
52	20250205	191400	1228340335	4085	4085	4085	4085	0
53	20250205	191300	1228340335	4085	4085	4085	4085	0
54	20250205	191200	1228340335	4085	4085	4085	4085	0
55	20250205	191100	1228340335	4085	4085	4085	4085	0
56	20250205	191000	1228340335	4085	4085	4085	4085	0
57	20250205	190900	1228340335	4085	4085	4085	4085	0
58	20250205	190800	1228340335	4085	4085	4085	4085	0
59	20250205	190700	1228340335	4085	4085	4085	4085	0
60	20250205	190600	1228340335	4085	4085	4085	4085	0
61	20250205	190500	1228340335	4085	4085	4085	4085	0
62	20250205	190400	1228340335	4085	4085	4085	4085	10174
63	20250205	190300	1228340335	4085	4085	4085	4085	0
64	20250205	190200	1228340335	4085	4085	4085	4085	0
65	20250205	190100	1228340335	4085	4085	4085	4085	0
66	20250205	190000	1228340335	4085	4085	4085	4085	0
67	20250205	185900	1228340335	4085	4085	4085	4085	0
68	20250205	185800	1228340335	4085	4085	4085	4085	0
69	20250205	185700	1228340335	4085	4085	4085	4085	0
70	20250205	185600	1228340335	4085	4085	4085	4085	0
71	20250205	185500	1228340335	4085	4085	4085	4085	0
72	20250205	185400	1228340335	4085	4085	4085	4085	0
73	20250205	185300	1228340335	4085	4085	4085	4085	0
74	20250205	185200	1228340335	4085	4085	4085	4085	0
75	20250205	185100	1228340335	4085	4085	4085	4085	0
76	20250205	185000	1228340335	4085	4085	4085	4085	0
77	20250205	184900	1228340335	4085	4085	4085	4085	0
78	20250205	184800	1228340335	4085	4085	4085	4085	0
79	20250205	184700	1228340335	4085	4085	4085	4085	0
80	20250205	184600	1228340335	4085	4085	4085	4085	0
81	20250205	184500	1228340335	4085	4085	4085	4085	0
82	20250205	184400	1228340335	4085	4085	4085	4085	0
83	20250205	184300	1228340335	4085	4085	4085	4085	0
84	20250205	184200	1228340335	4085	4085	4085	4085	0
85	20250205	184100	1228340335	4085	4085	4085	4085	0
86	20250205	184000	1228340335	4085	4085	4085	4085	0
87	20250205	183900	1228340335	4085	4085	4085	4085	0
88	20250205	183800	1228340335	4085	4085	4085	4085	0
89	20250205	183700	1228340335	4085	4085	4085	4085	0
90	20250205	183600	1228340335	4085	4085	4085	4085	0
91	20250205	183500	1228340335	4085	4085	4085	4085	0
92	20250205	183400	1228340335	4085	4085	4085	4085	10174
93	20250205	183300	1228340335	4085	4085	4085	4085	0
94	20250205	183200	1228340335	4085	4085	4085	4085	0
95	20250205	183100	1228340335	4085	4085	4085	4085	0
96	20250205	183000	1228340335	4085	4085	4085	4085	0
97	20250205	182900	1228340335	4085	4085	4085	4085	0
98	20250205	182800	1228340335	4085	4085	4085	4085	0
99	20250205	182700	1228340335	4085	4085	4085	4085	0
100	20250205	182600	1228340335	4085	4085	4085	4085	0
101	20250205	182500	1228340335	4085	4085	4085	4085	0
102	20250205	182400	1228340335	4085	4085	4085	4085	0
103	20250205	182300	1228340335	4085	4085	4085	4085	0
104	20250205	182200	1228340335	4085	4085	4085	4085	0
105	20250205	182100	1228340335	4085	4085	4085	4085	0
106	20250205	182000	1228340335	4085	4085	4085	4085	0
107	20250205	181900	1228340335	4085	4085	4085	4085	0
108	20250205	181800	1228340335	4085	4085	4085	4085	0
109	20250205	181700	1228340335	4085	4085	4085	4085	0
110	20250205	181600	1228340335	4085	4085	4085	4085	0
111	20250205	181500	1228340335	4085	4085	4085	4085	0
112	20250205	181400	1228340335	4085	4085	4085	4085	0
113	20250205	181300	1228340335	4085	4085	4085	4085	0
114	20250205	181200	1228340335	4085	4085	4085	4085	0
115	20250205	181100	1228340335	4085	4085	4085	4085	0
116	20250205	181000	1228340335	4085	4085	4085	4085	0
117	20250205	180900	1228340335	4085	4085	4085	4085	0
118	20250205	180800	1228340335	4085	4085	4085	4085	0
119	20250205	180700	1228340335	4085	4085	4085	4085	0
120	20250205	180600	1228340335	4085	4085	4085	4085	0
121	20250205	180500	1228340335	4085	4085	4085	4085	0
122	20250205	180400	1228340335	4085	4085	4085	4085	10174
123	20250205	180300	1228340335	4085	4085	4085	4085	0
124	20250205	180200	1228340335	4085	4085	4085	4085	0
125	20250205	180100	1228340335	4085	4085	4085	4085	0
126	20250205	180000	1228340335	4085	4085	4085	4085	0
127	20250205	175900	1228340335	4085	4085	4085	4085	0
128	20250205	175800	1228340335	4085	4085	4085	4085	0
129	20250205	175700	1228340335	4085	4085	4085	4085	0
130	20250205	175600	1228340335	4085	4085	4085	4085	0
131	20250205	175500	1228340335	4085	4085	4085	4085	0
132	20250205	175400	1228340335	4085	4085	4085	4085	0
133	20250205	175300	1228340335	4085	4085	4085	4085	0
134	20250205	175200	1228340335	4085	4085	4085	4085	0
135	20250205	175100	1228340335	4085	4085	4085	4085	0
136	20250205	175000	1228340335	4085	4085	4085	4085	0
137	20250205	174900	1228340335	4085	4085	4085	4085	0
138	20250205	174800	1228340335	4085	4085	4085	4085	0
139	20250205	174700	1228340335	4085	4085	4085	4085	0
140	20250205	174600	1228340335	4085	4085	4085	4085	0
141	20250205	174500	1228340335	4085	4085	4085	4085	0
142	20250205	174400	1228340335	4085	4085	4085	4085	0
143	20250205	174300	1228340335	4085	4085	4085	4085	0
144	20250205	174200	1228340335	4085	4085	4085	4085	0
145	20250205	174100	1228340335	4085	4085	4085	4085	0
146	20250205	174000	1228340335	4085	4085	4085	4085	0
147	20250205	173900	1228340335	4085	4085	4085	4085	0
148	20250205	173800	1228340335	4085	4085	4085	4085	0
149	20250205	173700	1228340335	4085	4085	4085	4085	0
150	20250205	173600	1228340335	4085	4085	4085	4085	0
151	20250205	173500	1228340335	4085	4085	4085	4085	0
152	20250205	173400	1228340335	4085	4085	4085	4085	10174
153	20250205	173300	1228340335	4085	4085	4085	4085	0
154	20250205	173200	1228340335	4085	4085	4085	4085	0
155	20250205	173100	1228340335	4085	4085	4085	4085	0
156	20250205	173000	1228340335	4085	4085	4085	4085	0
157	20250205	172900	1228340335	4085	4085	4085	4085	0
158	20250205	172800	1228340335	4085	4085	4085	4085	0
159	20250205	172700	1228340335	4085	4085	4085	4085	0
160	20250205	172600	1228340335	4085	4085	4085	4085	0
161	20250205	172500	1228340335	4085	4085	4085	4085	0
162	20250205	172400	1228340335	4085	4085	4085	4085	0
163	20250205	172300	1228340335	4085	4085	4085	4085	0
164	20250205	172200	1228340335	4085	4085	4085	4085	0
165	20250205	172100	1228340335	4085	4085	4085	4085	0
166	20250205	172000	1228340335	4085	4085	4085	4085	0
167	20250205	171900	1228340335	4085	4085	4085	4085	0
168	20250205	171800	1228340335	4085	4085	4085	4085	0
169	20250205	171700	1228340335	4085	4085	4085	4085	0
170	20250205	171600	1228340335	4085	4085	4085	4085	0
171	20250205	171500	1228340335	4085	4085	4085	4085	0
172	20250205	171400	1228340335	4085	4085	4085	4085	0
173	20250205	171300	1228340335	4085	4085	4085	4085	0
174	20250205	171200	1228340335	4085	4085	4085	4085	0
175	20250205	171100	1228340335	4085	4085	4085	4085	0
176	20250205	171000	1228340335	4085	4085	4085	4085	0
177	20250205	170900	1228340335	4085	4085	4085	4085	0
178	20250205	170800	1228340335	4085	4085	4085	4085	0
179	20250205	170700	1228340335	4085	4085	4085	4085	0
180	20250205	170600	1228340335	4085	4085	4085	4085	0
181	20250205	170500	1228340335	4085	4085	4085	4085	0
182	20250205	170400	1228340335	4085	4085	4085	4085	10174
183	20250205	170300	1228340335	4085	4085	4085	4085	0
184	20250205	170200	1228340335	4085	4085	4085	4085	0
185	20250205	170100	1228340335	4085	4085	4085	4085	0
186	20250205	170000	1228340335	4085	4085	4085	4085	0
187	20250205	165900	1228340335	4085	4085	4085	4085	0
188	20250205	165800	1228340335	4085	4085	4085	4085	0
189	20250205	165700	1228340335	4085	4085	4085	4085	0
190	20250205	165600	1228340335	4085	4085	4085	4085	0
191	20250205	165500	1228340335	4085	4085	4085	4085	0
192	20250205	165400	1228340335	4085	4085	4085	4085	0
193	20250205	165300	1228340335	4085	4085	4085	4085	0
194	20250205	165200	1228340335	4085	4085	4085	4085	0
195	20250205	165100	1228340335	4085	4085	4085	4085	0
196	20250205	165000	1228340335	4085	4085	4085	4085	0
197	20250205	164900	1228340335	4085	4085	4085	4085	0
198	20250205	164800	1228340335	4085	4085	4085	4085	0
199	20250205	164700	1228340335	4085	4085	4085	4085	0
200	20250205	164600	1228340335	4085	4085	4085	4085	0
201	20250205	164500	1228340335	4085	4085	4085	4085	0
202	20250205	164400	1228340335	4085	4085	4085	4085	0
203	20250205	164300	1228340335	4085	4085	4085	4085	0
204	20250205	164200	1228340335	4085	4085	4085	4085	0
205	20250205	164100	1228340335	4085	4085	4085	4085	0
206	20250205	164000	1228340335	4085	4085	4085	4085	0
207	20250205	163900	1228340335	4085	4085	4085	4085	0
208	20250205	163800	1228340335	4085	4085	4085	4085	0
209	20250205	163700	1228340335	4085	4085	4085	4085	0
210	20250205	163600	1228340335	4085	4085	4085	4085	0
211	20250205	163500	1228340335	4085	4085	4085	4085	0
212	20250205	163400	1228340335	4085	4085	4085	4085	10174
213	20250205	163300	1228340335	4085	4085	4085	4085	0
214	20250205	163200	1228340335	4085	4085	4085	4085	0
215	20250205	163100	1228340335	4085	4085	4085	4085	0
216	20250205	163000	1228340335	4085	4085	4085	4085	0
217	20250205	162900	1228340335	4085	4085	4085	4085	0
218	20250205	162800	1228340335	4085	4085	4085	4085	0
219	20250205	162700	1228340335	4085	4085	4085	4085	0
220	20250205	162600	1228340335	4085	4085	4085	4085	0
221	20250205	162500	1228340335	4085	4085	4085	4085	0
222	20250205	162400	1228340335	4085	4085	4085	4085	0
223	20250205	162300	1228340335	4085	4085	4085	4085	0
224	20250205	162200	1228340335	4085	4085	4085	4085	0
225	20250205	162100	1228340335	4085	4085	4085	4085	0
226	20250205	162000	1228340335	4085	4085	4085	4085	0
227	20250205	161900	1228340335	4085	4085	4085	4085	0
228	20250205	161800	1228340335	4085	4085	4085	4085	0
229	20250205	161700	1228340335	4085	4085	4085	4085	0
230	20250205	161600	1228340335	4085	4085	4085	4085	0
231	20250205	161500	1228340335	4085	4085	4085	4085	0
232	20250205	161400	1228340335	4085	4085	4085	4085	0
233	20250205	161300	1228340335	4085	4085	4085	4085	0
234	20250205	161200	1228340335	4085	4085	4085	4085	0
235	20250205	161100	1228340335	4085	4085	4085	4085	0
236	20250205	161000	1228340335	4085	4085	4085	4085	0
237	20250205	160900	1228340335	4085	4085	4085	4085	0
238	20250205	160800	1228340335	4085	4085	4085	4085	0
239	20250205	160700	1228340335	4085	4085	4085	4085	0
240	20250205	160600	1228340335	4085	4085	4085	4085	0
241	20250205	160500	1228340335	4085	4085	4085	4085	0
242	20250205	160400	1228340335	4085	4085	4085	4085	10174
243	20250205	160300	1228340335	4085	4085	4085	4085	0
244	20250205	160200	1228340335	4085	4085	4085	4085	0
245	20250205	160100	1228340335	4085	4085	4085	4085	0
246	20250205	160000	1228340335	4085	4085	4085	4085	0
247	20250205	155900	1228340335	4085	4085	4085	4085	0
248	20250205	155800	1228340335	4085	4085	4085	4085	0
249	20250205	155700	1228340335	4085	4085	4085	4085	0
250	20250205	155600	1228340335	4085	4085	4085	4085	0
251	20250205	155500	1228340335	4085	4085	4085	4085	0
252	20250205	155400	1228340335	4085	4085	4085	4085	0
253	20250205	155300	1228340335	4085	4085	4085	4085	0
254	20250205	155200	1228340335	4085	4085	4085	4085	0
255	20250205	155100	1228340335	4085	4085	4085	4085	0
256	20250205	155000	1228340335	4085	4085	4085	4085	0
257	20250205	154900	1228340335	4085	4085	4085	4085	0
258	20250205	154800	1228340335	4085	4085	4085	4085	0
259	20250205	154700	1228340335	4085	4085	4085	4085	0
260	20250205	154600	1228340335	4085	4085	4085	4085	0
261	20250205	154500	1228340335	4085	4085	4085	4085	0
262	20250205	154400	1228340335	4085	4085	4085	4085	0
263	20250205	154300	1228340335	4085	4085	4085	4085	0
264	20250205	154200	1228340335	4085	4085	4085	4085	0
265	20250205	154100	1228340335	4085	4085	4085	4085	0
266	20250205	154000	1228340335	4085	4085	4085	4085	0
267	20250205	153900	1228340335	4085	4085	4085	4085	0
268	20250205	153800	1228340335	4085	4085	4085	4085	0
269	20250205	153700	1228340335	4085	4085	4085	4085	0
270	20250205	153600	1228340335	4085	4085	4085	4085	0
271	20250205	153500	1228340335	4085	4085	4085	4085	0
272	20250205	153400	1228340335	4085	4085	4085	4085	10174
273	20250205	153300	1228340335	4085	4085	4085	4085	0
274	20250205	153200	1228340335	4085	4085	4085	4085	0
275	20250205	153100	1228340335	4085	4085	4085	4085	0
276	20250205	153000	1228340335	4085	4085	4085	4085	10174
277	20250205	152900	1186779545	4085	4085	4085	4085	0
278	20250205	152800	1186779545	4085	4085	4085	4085	0
279	20250205	152700	1186779545	4085	4085	4085	4085	0
280	20250205	152600	1186779545	4085	4085	4085	4085	0
281	20250205	152500	1186779545	4085	4085	4085	4085	0
282	20250205	152400	1186779545	4085	4085	4085	4085	0
283	20250205	152300	1186779545	4085	4085	4085	4085	0
284	20250205	152200	1186779545	4085	4085	4085	4085	0
285	20250205	152100	1186779545	4085	4085	4085	4085	0
286	20250205	152000	1186779545	4085	4085	4085	4085	0
287	20250205	151900	1186779545	4085	4090	4090	4085	334
288	20250205	151800	1185414605	4095	4090	4095	4090	2901
289	20250205	151700	1173549510	4095	4085	4095	4085	301
290	20250205	151600	1172319915	4090	4090	4090	4090	836
291	20250205	151500	1168900675	4090	4095	4095	4090	333
292	20250205	151400	1167538330	4095	4095	4095	4095	10
293	20250205	151300	1167497380	4095	4090	4095	4090	1675
294	20250205	151200	1160644130	4090	4085	4090	4085	57
295	20250205	151100	1160411100	4090	4090	4090	4090	10
296	20250205	151000	1160370200	4090	4085	4090	4085	113
297	20250205	150900	1159908460	4090	4085	4090	4085	1255
298	20250205	150800	1154778010	4090	4085	4090	4085	937
299	20250205	150700	1150948865	4085	4085	4085	4085	1550
300	20250205	150600	1144617115	4090	4090	4090	4090	0
301	20250205	150500	1144617115	4090	4090	4090	4090	0
302	20250205	150400	1144617115	4090	4090	4090	4090	0
303	20250205	150300	1144617115	4090	4090	4090	4090	0
304	20250205	150200	1144617115	4090	4090	4090	4090	50
305	20250205	150100	1144412615	4090	4085	4090	4085	52
306	20250205	150000	1144200185	4090	4085	4090	4085	280
307	20250205	145900	1143056380	4090	4090	4090	4090	10
308	20250205	145800	1143015480	4090	4090	4090	4090	134
309	20250205	145700	1142467420	4090	4090	4090	4090	59
310	20250205	145600	1142226110	4090	4090	4090	4090	150
311	20250205	145500	1141612610	4090	4085	4090	4085	2
312	20250205	145400	1141604435	4090	4090	4090	4090	43
313	20250205	145300	1141428565	4090	4090	4090	4090	21
314	20250205	145200	1141342675	4085	4085	4085	4085	100
315	20250205	145100	1140934175	4090	4085	4090	4085	2000
316	20250205	145000	1132756675	4090	4090	4090	4090	0
317	20250205	144900	1132756675	4090	4085	4090	4085	962
318	20250205	144800	1128824405	4085	4090	4090	4080	892
319	20250205	144700	1125180550	4090	4090	4090	4090	12
320	20250205	144600	1125131470	4090	4090	4090	4090	0
321	20250205	144500	1125131470	4090	4090	4090	4090	0
322	20250205	144400	1125131470	4090	4085	4090	4085	46
323	20250205	144300	1124943555	4085	4085	4085	4085	0
324	20250205	144200	1124943555	4085	4085	4085	4085	300
325	20250205	144100	1123718055	4085	4090	4090	4085	61
326	20250205	144000	1123468815	4085	4085	4085	4085	999
327	20250205	143900	1119387900	4085	4085	4085	4085	611
328	20250205	143800	1116891965	4080	4080	4080	4080	0
329	20250205	143700	1116891965	4080	4080	4080	4080	0
330	20250205	143600	1116891965	4080	4080	4080	4080	0
331	20250205	143500	1116891965	4080	4080	4080	4080	188
332	20250205	143400	1116124925	4075	4080	4080	4075	3600
333	20250205	143300	1101454480	4085	4080	4085	4080	129
334	20250205	143200	1100928010	4080	4080	4080	4080	300
335	20250205	143100	1099704010	4085	4085	4085	4085	122
336	20250205	143000	1099205640	4080	4080	4080	4080	0
337	20250205	142900	1099205640	4080	4080	4085	4080	505
338	20250205	142800	1097145215	4080	4080	4080	4080	0
339	20250205	142700	1097145215	4080	4080	4080	4080	0
340	20250205	142600	1097145215	4080	4080	4080	4080	500
341	20250205	142500	1095105215	4080	4080	4080	4080	0
342	20250205	142400	1095105215	4080	4085	4085	4080	170
343	20250205	142300	1094411115	4085	4085	4090	4080	25639
344	20250205	142200	989747690	4090	4085	4090	4085	1466
345	20250205	142100	983759070	4080	4080	4080	4080	273
346	20250205	142000	982645230	4080	4080	4080	4080	458
347	20250205	141900	980776590	4080	4080	4080	4080	32
348	20250205	141800	980646030	4085	4085	4085	4085	67
349	20250205	141700	980372335	4080	4080	4085	4080	829
350	20250205	141600	976986280	4085	4085	4085	4085	0
351	20250205	141500	976986280	4085	4085	4085	4085	1
352	20250205	141400	976982195	4080	4080	4080	4080	0
353	20250205	141300	976982195	4080	4080	4080	4080	1410
354	20250205	141200	971229395	4080	4080	4080	4080	221
355	20250205	141100	970327715	4080	4080	4080	4080	5
356	20250205	141000	970307315	4075	4075	4075	4075	100
357	20250205	140900	969899815	4075	4075	4075	4075	0
358	20250205	140800	969899815	4075	4075	4075	4075	250
359	20250205	140700	968881065	4080	4080	4080	4080	0
360	20250205	140600	968881065	4080	4075	4080	4075	275
361	20250205	140500	967759680	4085	4085	4085	4085	0
362	20250205	140400	967759680	4085	4075	4085	4070	52
363	20250205	140300	967547985	4070	4070	4070	4070	0
364	20250205	140200	967547985	4070	4080	4080	4070	3737
365	20250205	140100	952321850	4085	4085	4085	4080	4727
366	20250205	140000	933023285	4095	4095	4095	4095	10
367	20250205	135900	932982335	4095	4095	4095	4090	1407
368	20250205	135800	927227185	4095	4090	4095	4090	1902
369	20250205	135700	919440330	4090	4090	4090	4090	0
370	20250205	135600	919440330	4090	4090	4090	4090	2200
371	20250205	135500	910442330	4095	4095	4095	4095	0
372	20250205	135400	910442330	4095	4095	4095	4095	0
373	20250205	135300	910442330	4095	4095	4095	4095	100
374	20250205	135200	910032830	4090	4095	4095	4090	5250
375	20250205	135100	888550330	4090	4090	4090	4090	5000
376	20250205	135000	868100330	4090	4090	4090	4090	309
377	20250205	134900	866836520	4090	4090	4090	4090	1232
378	20250205	134800	861797640	4090	4090	4100	4090	5651
379	20250205	134700	838670145	4090	4090	4090	4090	1844
380	20250205	134600	831128185	4090	4095	4095	4090	153
381	20250205	134500	830501910	4095	4095	4095	4095	2
382	20250205	134400	830493720	4090	4090	4090	4090	0
383	20250205	134300	830493720	4090	4090	4090	4090	2
384	20250205	134200	830485540	4095	4095	4095	4095	8
385	20250205	134100	830452780	4095	4095	4095	4095	100
386	20250205	134000	830043280	4095	4095	4095	4095	491
387	20250205	133900	828032635	4095	4105	4105	4095	2893
388	20250205	133800	816175835	4105	4105	4105	4105	65
389	20250205	133700	815909010	4100	4100	4100	4100	195
390	20250205	133600	815109510	4105	4105	4105	4105	0
391	20250205	133500	815109510	4105	4105	4105	4105	2
392	20250205	133400	815101300	4110	4110	4110	4110	503
393	20250205	133300	813033970	4110	4105	4110	4105	100
394	20250205	133200	812623320	4100	4105	4110	4100	573
395	20250205	133100	810272420	4110	4110	4110	4110	25
396	20250205	133000	810169670	4110	4100	4110	4100	784
397	20250205	132900	806950970	4105	4095	4105	4095	2615
398	20250205	132800	796228020	4095	4095	4095	4095	11
399	20250205	132700	796182975	4095	4095	4095	4095	100
400	20250205	132600	795773475	4095	4095	4095	4095	0
401	20250205	132500	795773475	4095	4095	4095	4095	106
402	20250205	132400	795339405	4100	4100	4100	4100	1
403	20250205	132300	795335305	4095	4095	4095	4095	0
404	20250205	132200	795335305	4095	4095	4095	4095	500
405	20250205	132100	793287805	4100	4100	4100	4100	202
406	20250205	132000	792459605	4100	4100	4100	4100	10
407	20250205	131900	792418605	4100	4100	4100	4100	60
408	20250205	131800	792172605	4100	4100	4100	4100	0
409	20250205	131700	792172605	4100	4100	4100	4100	0
410	20250205	131600	792172605	4100	4095	4100	4095	1293
411	20250205	131500	786876715	4095	4095	4095	4095	300
412	20250205	131400	785648215	4095	4090	4095	4090	535
413	20250205	131300	783459640	4090	4090	4090	4090	0
414	20250205	131200	783459640	4090	4090	4090	4090	3
415	20250205	131100	783447370	4090	4090	4090	4090	15
416	20250205	131000	783386020	4090	4090	4090	4090	50
417	20250205	130900	783181520	4090	4090	4090	4090	0
418	20250205	130800	783181520	4090	4090	4090	4090	0
419	20250205	130700	783181520	4090	4090	4090	4090	425
420	20250205	130600	781443270	4090	4090	4090	4090	290
421	20250205	130500	780257170	4095	4095	4095	4095	0
422	20250205	130400	780257170	4095	4095	4095	4095	1
423	20250205	130300	780253075	4085	4095	4095	4085	501
424	20250205	130200	778206480	4090	4090	4090	4090	530
425	20250205	130100	776038780	4090	4090	4090	4090	553
426	20250205	130000	773777010	4090	4090	4090	4090	95
427	20250205	125900	773388460	4090	4090	4090	4090	0
428	20250205	125800	773388460	4090	4090	4090	4090	1077
429	20250205	125700	768983530	4090	4090	4090	4090	535
430	20250205	125600	766795380	4090	4090	4090	4090	77
431	20250205	125500	766480450	4090	4090	4090	4090	305
432	20250205	125400	765233000	4090	4090	4090	4090	103
433	20250205	125300	764811730	4095	4095	4095	4095	162
434	20250205	125200	764148340	4095	4095	4095	4095	1
435	20250205	125100	764144245	4090	4090	4090	4090	77
436	20250205	125000	763829315	4090	4090	4090	4090	77
437	20250205	124900	763514385	4095	4095	4095	4095	77
438	20250205	124800	763199070	4095	4090	4095	4090	339
439	20250205	124700	761811250	4090	4090	4090	4090	77
440	20250205	124600	761496320	4095	4095	4095	4095	50
441	20250205	124500	761291570	4095	4095	4095	4095	7
442	20250205	124400	761262905	4095	4095	4095	4095	294
443	20250205	124300	760058975	4095	4095	4095	4095	1177
444	20250205	124200	755239160	4095	4095	4095	4095	77
445	20250205	124100	754923845	4095	4095	4100	4095	327
446	20250205	124000	753584760	4095	4095	4095	4095	0
447	20250205	123900	753584760	4095	4100	4100	4095	526
448	20250205	123800	751428545	4100	4100	4100	4100	77
449	20250205	123700	751112845	4100	4100	4100	4100	77
450	20250205	123600	750797145	4100	4095	4100	4095	726
451	20250205	123500	747820930	4100	4095	4100	4095	442
452	20250205	123400	746009115	4100	4095	4100	4095	78
453	20250205	123300	745689700	4095	4095	4095	4095	368
454	20250205	123200	744182740	4090	4090	4090	4090	77
455	20250205	123100	743867810	4090	4090	4090	4090	77
456	20250205	123000	743552880	4095	4095	4095	4095	250
457	20250205	122900	742529130	4095	4100	4100	4090	182
458	20250205	122800	741784200	4090	4090	4090	4090	77
459	20250205	122700	741469270	4090	4090	4090	4090	15
460	20250205	122600	741407920	4090	4100	4100	4090	260
461	20250205	122500	740342690	4090	4100	4100	4090	78
462	20250205	122400	740023660	4090	4100	4100	4090	78
463	20250205	122300	739704630	4090	4090	4090	4090	78
464	20250205	122200	739385610	4090	4090	4090	4090	77
465	20250205	122100	739070680	4090	4090	4090	4090	106
466	20250205	122000	738637140	4090	4095	4095	4090	614
467	20250205	121900	736125810	4090	4090	4090	4090	127
468	20250205	121800	735606380	4095	4095	4100	4095	499
469	20250205	121700	733562970	4100	4095	4100	4095	78
470	20250205	121600	733243555	4095	4100	4100	4095	127
471	20250205	121500	732723240	4105	4105	4105	4100	1975
472	20250205	121400	724624605	4105	4105	4105	4105	1
473	20250205	121300	724620500	4095	4100	4105	4095	83
474	20250205	121200	724280580	4100	4100	4100	4100	77
475	20250205	121100	723964880	4100	4100	4100	4100	304
476	20250205	121000	722718480	4110	4100	4110	4100	1550
477	20250205	120900	716357680	4110	4100	4110	4095	961
478	20250205	120800	712409675	4105	4105	4105	4100	627
479	20250205	120700	709836225	4110	4110	4110	4110	700
480	20250205	120600	706959225	4095	4100	4110	4095	2775
481	20250205	120500	695577660	4085	4085	4085	4085	77
482	20250205	120400	695263115	4080	4080	4080	4080	77
483	20250205	120300	694948955	4075	4090	4095	4075	2435
484	20250205	120200	684987055	4090	4085	4095	4070	4321
485	20250205	120100	667350085	4090	4090	4090	4090	103
486	20250205	120000	666928815	4085	4085	4085	4085	78
487	20250205	115900	666610185	4085	4085	4085	4085	77
488	20250205	115800	666295640	4080	4080	4080	4080	130
489	20250205	115700	665765240	4080	4080	4080	4080	101
490	20250205	115600	665353160	4080	4095	4095	4080	173
491	20250205	115500	664645880	4085	4080	4090	4080	1093
492	20250205	115400	660177370	4085	4075	4085	4075	253
493	20250205	115300	659146155	4075	4080	4080	4075	82
494	20250205	115200	658811980	4080	4080	4080	4080	77
495	20250205	115100	658497820	4080	4080	4080	4080	77
496	20250205	115000	658183660	4080	4080	4080	4080	81
497	20250205	114900	657853180	4080	4080	4080	4080	84
498	20250205	114800	657510460	4080	4080	4080	4080	111
499	20250205	114700	657057580	4080	4085	4085	4080	109
500	20250205	114600	656612845	4075	4080	4090	4075	2854
501	20250205	114500	644956335	4065	4065	4065	4065	77
502	20250205	114400	644643330	4065	4070	4070	4065	677
503	20250205	114300	641889210	4070	4070	4070	4070	77
504	20250205	114200	641575820	4080	4070	4080	4070	429
505	20250205	114100	639826270	4080	4080	4080	4080	16
506	20250205	114000	639760990	4070	4070	4070	4070	407
507	20250205	113900	638104500	4070	4070	4075	4070	309
508	20250205	113800	636845725	4070	4065	4070	4065	154
509	20250205	113700	636219330	4075	4060	4075	4060	87
510	20250205	113600	635865960	4075	4075	4075	4060	97
511	20250205	113500	635471840	4070	4065	4070	4060	2664
512	20250205	113400	624654985	4070	4070	4070	4070	0
513	20250205	113300	624654985	4070	4070	4070	4070	1177
514	20250205	113200	619864595	4070	4095	4095	4070	78
515	20250205	113100	619547110	4075	4075	4075	4075	77
516	20250205	113000	619233335	4095	4080	4095	4080	83
517	20250205	112900	618894605	4100	4080	4100	4080	89
518	20250205	112800	618531245	4095	4095	4095	4095	592
519	20250205	112700	616107005	4070	4085	4100	4045	15856
520	20250205	112600	551629725	4100	4085	4105	4085	3071
521	20250205	112500	539037395	4085	4100	4100	4085	1577
522	20250205	112400	532577725	4100	4095	4100	4090	1294
523	20250205	112300	527279175	4100	4095	4100	4095	236
524	20250205	112200	526311960	4100	4090	4100	4090	102
525	20250205	112100	525894600	4100	4090	4100	4085	2887
526	20250205	112000	514074810	4085	4085	4090	4085	1586
527	20250205	111900	507594480	4080	4075	4080	4060	3144
528	20250205	111800	494779115	4070	4070	4070	4070	217
529	20250205	111700	493895925	4065	4070	4070	4065	590
530	20250205	111600	491495010	4065	4060	4065	4060	85
531	20250205	111500	491149870	4065	4050	4065	4050	9004
532	20250205	111400	454677775	4045	4045	4045	4045	77
533	20250205	111300	454366310	4045	4045	4045	4045	165
534	20250205	111200	453698885	4045	4045	4050	4045	134
535	20250205	111100	453156760	4045	4045	4045	4045	77
536	20250205	111000	452845295	4050	4045	4050	4045	162
537	20250205	110900	452189995	4045	4045	4045	4045	121
538	20250205	110800	451700550	4050	4045	4050	4045	525
539	20250205	110700	449576425	4045	4045	4045	4045	144
540	20250205	110600	448993945	4045	4045	4045	4045	102
541	20250205	110500	448581355	4045	4045	4045	4045	132
542	20250205	110400	448047415	4050	4055	4055	4045	2647
543	20250205	110300	437332480	4055	4050	4055	4050	170
544	20250205	110200	436643515	4055	4050	4055	4050	173
545	20250205	110100	435942365	4050	4055	4055	4045	2055
546	20250205	110000	427618935	4055	4060	4060	4055	783
547	20250205	105900	424440340	4060	4055	4060	4055	298
548	20250205	105800	423230690	4050	4055	4055	4050	91
549	20250205	105700	422862090	4055	4055	4055	4055	553
550	20250205	105600	420619675	4055	4055	4055	4055	119
551	20250205	105500	420137130	4060	4060	4060	4060	1
552	20250205	105400	420133070	4055	4060	4060	4055	184
553	20250205	105300	419386415	4060	4060	4060	4060	55
554	20250205	105200	419163115	4055	4055	4060	4055	170
555	20250205	105100	418473350	4055	4055	4055	4055	123
556	20250205	105000	417974585	4055	4050	4055	4050	248
557	20250205	104900	416969525	4050	4050	4050	4050	95
558	20250205	104800	416584775	4050	4055	4055	4050	623
559	20250205	104700	414061590	4050	4055	4055	4050	132
560	20250205	104600	413526985	4050	4055	4055	4050	121
561	20250205	104500	413036525	4050	4050	4050	4050	77
562	20250205	104400	412724675	4055	4060	4060	4050	1338
563	20250205	104300	407296970	4060	4050	4060	4050	3043
564	20250205	104200	394950500	4055	4050	4055	4050	1550
565	20250205	104100	388672750	4050	4050	4050	4050	171
566	20250205	104000	387980200	4050	4055	4055	4050	779
567	20250205	103900	384821740	4055	4055	4055	4055	78
568	20250205	103800	384505450	4055	4055	4055	4055	209
569	20250205	103700	383657955	4060	4060	4065	4055	1446
570	20250205	103600	377792095	4065	4065	4065	4065	1
571	20250205	103500	377788030	4060	4060	4060	4060	77
572	20250205	103400	377475410	4065	4065	4065	4065	58
573	20250205	103300	377239640	4065	4060	4065	4060	504
574	20250205	103200	375193155	4055	4060	4060	4055	104
575	20250205	103100	374771415	4060	4070	4070	4060	13575
576	20250205	103000	319587635	4070	4070	4070	4070	146
577	20250205	102900	318993415	4070	4070	4070	4070	182
578	20250205	102800	318252675	4075	4075	4075	4075	1034
579	20250205	102700	314039125	4075	4075	4075	4075	143
580	20250205	102600	313456400	4075	4075	4075	4070	171
581	20250205	102500	312760045	4075	4075	4075	4075	91
582	20250205	102400	312389220	4075	4075	4075	4075	77
583	20250205	102300	312075445	4080	4080	4080	4080	11
584	20250205	102200	312030565	4075	4075	4075	4075	380
585	20250205	102100	310482065	4075	4075	4075	4075	1325
586	20250205	102000	305082690	4075	4075	4075	4075	107
587	20250205	101900	304646665	4080	4080	4080	4075	672
588	20250205	101800	301907915	4075	4075	4080	4075	185
589	20250205	101700	301153990	4075	4075	4075	4075	91
590	20250205	101600	300783165	4080	4080	4080	4080	75
591	20250205	101500	300477165	4075	4080	4080	4075	1137
592	20250205	101400	295838590	4080	4080	4085	4080	92
593	20250205	101300	295463225	4080	4080	4085	4080	120
594	20250205	101200	294973620	4080	4075	4080	4075	1309
595	20250205	101100	289633285	4080	4080	4080	4080	216
596	20250205	101000	288752005	4080	4080	4080	4080	64
597	20250205	100900	288490885	4080	4080	4085	4080	205
598	20250205	100800	287654400	4080	4080	4080	4080	4967
599	20250205	100700	267389040	4075	4075	4075	4075	172
600	20250205	100600	266688140	4075	4080	4080	4075	277
601	20250205	100500	265558365	4080	4075	4080	4075	155
602	20250205	100400	264926735	4075	4075	4080	4075	214
603	20250205	100300	264054075	4075	4075	4075	4075	512
604	20250205	100200	261967675	4075	4080	4080	4075	1014
605	20250205	100100	257830625	4080	4080	4080	4075	92
606	20250205	100000	257455610	4075	4070	4075	4070	82
607	20250205	095900	257121800	4085	4085	4085	4070	92
608	20250205	095800	256747330	4070	4070	4070	4070	89
609	20250205	095700	256385100	4085	4070	4085	4070	665
610	20250205	095600	253678430	4065	4070	4070	4065	299
611	20250205	095500	252462870	4070	4070	4070	4070	119
612	20250205	095400	251978540	4070	4085	4085	4065	2962
613	20250205	095300	239934785	4065	4075	4085	4065	13715
614	20250205	095200	184066870	4090	4080	4090	4080	1325
615	20250205	095100	178660100	4080	4080	4080	4080	14
616	20250205	095000	178602980	4090	4090	4090	4090	354
617	20250205	094900	177155120	4090	4095	4095	4090	182
618	20250205	094800	176410340	4095	4095	4095	4095	1096
619	20250205	094700	171922220	4090	4085	4090	4085	101
620	20250205	094600	171509630	4095	4085	4095	4080	2011
621	20250205	094500	163304685	4080	4080	4080	4080	92
622	20250205	094400	162929325	4095	4080	4095	4080	1012
623	20250205	094300	158800235	4080	4085	4095	4080	225
624	20250205	094200	157881455	4100	4100	4100	4100	0
625	20250205	094100	157881455	4100	4100	4100	4100	0
626	20250205	094000	157881455	4100	4080	4100	4080	5616
627	20250205	093900	134910865	4080	4080	4080	4080	1029
628	20250205	093800	130712545	4080	4080	4080	4080	10
629	20250205	093700	130671745	4080	4075	4085	4070	538
630	20250205	093600	128480760	4075	4075	4080	4075	1856
631	20250205	093500	120917485	4080	4080	4080	4080	22
632	20250205	093400	120827725	4080	4080	4080	4080	1015
633	20250205	093300	116686525	4080	4080	4085	4080	681
634	20250205	093200	113908040	4075	4075	4075	4070	3762
635	20250205	093100	98577990	4070	4075	4075	4070	332
636	20250205	093000	97225460	4080	4080	4080	4080	90
637	20250205	092900	96858260	4075	4080	4080	4075	320
638	20250205	092800	95554205	4075	4075	4080	4075	1099
639	20250205	092700	91073280	4080	4080	4080	4080	305
640	20250205	092600	89828880	4085	4090	4090	4085	1002
641	20250205	092500	85733210	4090	4095	4095	4090	3
642	20250205	092400	85720935	4080	4080	4080	4080	139
643	20250205	092300	85153815	4080	4100	4100	4080	1412
644	20250205	092200	79392835	4080	4095	4095	4080	3655
645	20250205	092100	64444105	4120	4115	4120	4085	561
646	20250205	092000	62144370	4120	4120	4125	4120	478
647	20250205	091900	60175005	4115	4130	4130	4115	1046
648	20250205	091800	55866065	4135	4130	4135	4130	929
649	20250205	091700	52029230	4130	4125	4135	4115	840
650	20250205	091600	48563430	4130	4120	4135	4120	1707
651	20250205	091500	41526055	4115	4085	4115	4085	3095
652	20250205	091400	28810305	4085	4085	4085	4085	20
653	20250205	091300	28728605	4085	4105	4105	4085	201
654	20250205	091200	27905930	4105	4115	4115	4100	346
655	20250205	091100	26484095	4110	4110	4110	4110	64
656	20250205	091000	26221055	4115	4110	4115	4110	242
657	20250205	090900	25225725	4110	4120	4120	4085	217
658	20250205	090800	24338410	4075	4070	4120	4070	705
659	20250205	090700	21456905	4070	4090	4100	4070	963
660	20250205	090600	17518560	4090	4085	4090	4085	830
661	20250205	090500	14128005	4080	4065	4080	4060	299
662	20250205	090400	12909765	4080	4080	4080	4080	2
663	20250205	090300	12901605	4060	4080	4080	4060	506
664	20250205	090200	10847125	4080	4075	4085	4075	1466
665	20250205	090100	4865875	4085	4060	4085	4050	322
666	20250205	090000	3559645	4090	4045	4090	4045	880