KissMeData/101330/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	201100	774188830	2960	2960	2960	2960	6064
3	20250205	201000	774188830	2960	2960	2960	2960	0
4	20250205	200900	774188830	2960	2960	2960	2960	0
5	20250205	200800	774188830	2960	2960	2960	2960	0
6	20250205	200700	774188830	2960	2960	2960	2960	0
7	20250205	200600	774188830	2960	2960	2960	2960	0
8	20250205	200500	774188830	2960	2960	2960	2960	0
9	20250205	200400	774188830	2960	2960	2960	2960	0
10	20250205	200300	774188830	2960	2960	2960	2960	0
11	20250205	200200	774188830	2960	2960	2960	2960	0
12	20250205	200100	774188830	2960	2960	2960	2960	0
13	20250205	200000	774188830	2960	2960	2960	2960	0
14	20250205	195900	774188830	2960	2960	2960	2960	0
15	20250205	195800	774188830	2960	2960	2960	2960	0
16	20250205	195700	774188830	2960	2960	2960	2960	0
17	20250205	195600	774188830	2960	2960	2960	2960	0
18	20250205	195500	774188830	2960	2960	2960	2960	0
19	20250205	195400	774188830	2960	2960	2960	2960	0
20	20250205	195300	774188830	2960	2960	2960	2960	0
21	20250205	195200	774188830	2960	2960	2960	2960	0
22	20250205	195100	774188830	2960	2960	2960	2960	0
23	20250205	195000	774188830	2960	2960	2960	2960	0
24	20250205	194900	774188830	2960	2960	2960	2960	0
25	20250205	194800	774188830	2960	2960	2960	2960	0
26	20250205	194700	774188830	2960	2960	2960	2960	0
27	20250205	194600	774188830	2960	2960	2960	2960	0
28	20250205	194500	774188830	2960	2960	2960	2960	0
29	20250205	194400	774188830	2960	2960	2960	2960	0
30	20250205	194300	774188830	2960	2960	2960	2960	0
31	20250205	194200	774188830	2960	2960	2960	2960	0
32	20250205	194100	774188830	2960	2960	2960	2960	6064
33	20250205	194000	774188830	2960	2960	2960	2960	0
34	20250205	193900	774188830	2960	2960	2960	2960	0
35	20250205	193800	774188830	2960	2960	2960	2960	0
36	20250205	193700	774188830	2960	2960	2960	2960	0
37	20250205	193600	774188830	2960	2960	2960	2960	0
38	20250205	193500	774188830	2960	2960	2960	2960	0
39	20250205	193400	774188830	2960	2960	2960	2960	0
40	20250205	193300	774188830	2960	2960	2960	2960	0
41	20250205	193200	774188830	2960	2960	2960	2960	0
42	20250205	193100	774188830	2960	2960	2960	2960	0
43	20250205	193000	774188830	2960	2960	2960	2960	0
44	20250205	192900	774188830	2960	2960	2960	2960	0
45	20250205	192800	774188830	2960	2960	2960	2960	0
46	20250205	192700	774188830	2960	2960	2960	2960	0
47	20250205	192600	774188830	2960	2960	2960	2960	0
48	20250205	192500	774188830	2960	2960	2960	2960	0
49	20250205	192400	774188830	2960	2960	2960	2960	0
50	20250205	192300	774188830	2960	2960	2960	2960	0
51	20250205	192200	774188830	2960	2960	2960	2960	0
52	20250205	192100	774188830	2960	2960	2960	2960	0
53	20250205	192000	774188830	2960	2960	2960	2960	0
54	20250205	191900	774188830	2960	2960	2960	2960	0
55	20250205	191800	774188830	2960	2960	2960	2960	0
56	20250205	191700	774188830	2960	2960	2960	2960	0
57	20250205	191600	774188830	2960	2960	2960	2960	0
58	20250205	191500	774188830	2960	2960	2960	2960	0
59	20250205	191400	774188830	2960	2960	2960	2960	0
60	20250205	191300	774188830	2960	2960	2960	2960	0
61	20250205	191200	774188830	2960	2960	2960	2960	0
62	20250205	191100	774188830	2960	2960	2960	2960	6064
63	20250205	191000	774188830	2960	2960	2960	2960	0
64	20250205	190900	774188830	2960	2960	2960	2960	0
65	20250205	190800	774188830	2960	2960	2960	2960	0
66	20250205	190700	774188830	2960	2960	2960	2960	0
67	20250205	190600	774188830	2960	2960	2960	2960	0
68	20250205	190500	774188830	2960	2960	2960	2960	0
69	20250205	190400	774188830	2960	2960	2960	2960	0
70	20250205	190300	774188830	2960	2960	2960	2960	0
71	20250205	190200	774188830	2960	2960	2960	2960	0
72	20250205	190100	774188830	2960	2960	2960	2960	0
73	20250205	190000	774188830	2960	2960	2960	2960	0
74	20250205	185900	774188830	2960	2960	2960	2960	0
75	20250205	185800	774188830	2960	2960	2960	2960	0
76	20250205	185700	774188830	2960	2960	2960	2960	0
77	20250205	185600	774188830	2960	2960	2960	2960	0
78	20250205	185500	774188830	2960	2960	2960	2960	0
79	20250205	185400	774188830	2960	2960	2960	2960	0
80	20250205	185300	774188830	2960	2960	2960	2960	0
81	20250205	185200	774188830	2960	2960	2960	2960	0
82	20250205	185100	774188830	2960	2960	2960	2960	0
83	20250205	185000	774188830	2960	2960	2960	2960	0
84	20250205	184900	774188830	2960	2960	2960	2960	0
85	20250205	184800	774188830	2960	2960	2960	2960	0
86	20250205	184700	774188830	2960	2960	2960	2960	0
87	20250205	184600	774188830	2960	2960	2960	2960	0
88	20250205	184500	774188830	2960	2960	2960	2960	0
89	20250205	184400	774188830	2960	2960	2960	2960	0
90	20250205	184300	774188830	2960	2960	2960	2960	0
91	20250205	184200	774188830	2960	2960	2960	2960	0
92	20250205	184100	774188830	2960	2960	2960	2960	6064
93	20250205	184000	774188830	2960	2960	2960	2960	0
94	20250205	183900	774188830	2960	2960	2960	2960	0
95	20250205	183800	774188830	2960	2960	2960	2960	0
96	20250205	183700	774188830	2960	2960	2960	2960	0
97	20250205	183600	774188830	2960	2960	2960	2960	0
98	20250205	183500	774188830	2960	2960	2960	2960	0
99	20250205	183400	774188830	2960	2960	2960	2960	0
100	20250205	183300	774188830	2960	2960	2960	2960	0
101	20250205	183200	774188830	2960	2960	2960	2960	0
102	20250205	183100	774188830	2960	2960	2960	2960	0
103	20250205	183000	774188830	2960	2960	2960	2960	0
104	20250205	182900	774188830	2960	2960	2960	2960	0
105	20250205	182800	774188830	2960	2960	2960	2960	0
106	20250205	182700	774188830	2960	2960	2960	2960	0
107	20250205	182600	774188830	2960	2960	2960	2960	0
108	20250205	182500	774188830	2960	2960	2960	2960	0
109	20250205	182400	774188830	2960	2960	2960	2960	0
110	20250205	182300	774188830	2960	2960	2960	2960	0
111	20250205	182200	774188830	2960	2960	2960	2960	0
112	20250205	182100	774188830	2960	2960	2960	2960	0
113	20250205	182000	774188830	2960	2960	2960	2960	0
114	20250205	181900	774188830	2960	2960	2960	2960	0
115	20250205	181800	774188830	2960	2960	2960	2960	0
116	20250205	181700	774188830	2960	2960	2960	2960	0
117	20250205	181600	774188830	2960	2960	2960	2960	0
118	20250205	181500	774188830	2960	2960	2960	2960	0
119	20250205	181400	774188830	2960	2960	2960	2960	0
120	20250205	181300	774188830	2960	2960	2960	2960	0
121	20250205	181200	774188830	2960	2960	2960	2960	0
122	20250205	181100	774188830	2960	2960	2960	2960	6064
123	20250205	181000	774188830	2960	2960	2960	2960	0
124	20250205	180900	774188830	2960	2960	2960	2960	0
125	20250205	180800	774188830	2960	2960	2960	2960	0
126	20250205	180700	774188830	2960	2960	2960	2960	0
127	20250205	180600	774188830	2960	2960	2960	2960	0
128	20250205	180500	774188830	2960	2960	2960	2960	0
129	20250205	180400	774188830	2960	2960	2960	2960	0
130	20250205	180300	774188830	2960	2960	2960	2960	0
131	20250205	180200	774188830	2960	2960	2960	2960	0
132	20250205	180100	774188830	2960	2960	2960	2960	0
133	20250205	180000	774188830	2960	2960	2960	2960	0
134	20250205	175900	774188830	2960	2960	2960	2960	0
135	20250205	175800	774188830	2960	2960	2960	2960	0
136	20250205	175700	774188830	2960	2960	2960	2960	0
137	20250205	175600	774188830	2960	2960	2960	2960	0
138	20250205	175500	774188830	2960	2960	2960	2960	0
139	20250205	175400	774188830	2960	2960	2960	2960	0
140	20250205	175300	774188830	2960	2960	2960	2960	0
141	20250205	175200	774188830	2960	2960	2960	2960	0
142	20250205	175100	774188830	2960	2960	2960	2960	0
143	20250205	175000	774188830	2960	2960	2960	2960	0
144	20250205	174900	774188830	2960	2960	2960	2960	0
145	20250205	174800	774188830	2960	2960	2960	2960	0
146	20250205	174700	774188830	2960	2960	2960	2960	0
147	20250205	174600	774188830	2960	2960	2960	2960	0
148	20250205	174500	774188830	2960	2960	2960	2960	0
149	20250205	174400	774188830	2960	2960	2960	2960	0
150	20250205	174300	774188830	2960	2960	2960	2960	0
151	20250205	174200	774188830	2960	2960	2960	2960	0
152	20250205	174100	774188830	2960	2960	2960	2960	6064
153	20250205	174000	774188830	2960	2960	2960	2960	0
154	20250205	173900	774188830	2960	2960	2960	2960	0
155	20250205	173800	774188830	2960	2960	2960	2960	0
156	20250205	173700	774188830	2960	2960	2960	2960	0
157	20250205	173600	774188830	2960	2960	2960	2960	0
158	20250205	173500	774188830	2960	2960	2960	2960	0
159	20250205	173400	774188830	2960	2960	2960	2960	0
160	20250205	173300	774188830	2960	2960	2960	2960	0
161	20250205	173200	774188830	2960	2960	2960	2960	0
162	20250205	173100	774188830	2960	2960	2960	2960	0
163	20250205	173000	774188830	2960	2960	2960	2960	0
164	20250205	172900	774188830	2960	2960	2960	2960	0
165	20250205	172800	774188830	2960	2960	2960	2960	0
166	20250205	172700	774188830	2960	2960	2960	2960	0
167	20250205	172600	774188830	2960	2960	2960	2960	0
168	20250205	172500	774188830	2960	2960	2960	2960	0
169	20250205	172400	774188830	2960	2960	2960	2960	0
170	20250205	172300	774188830	2960	2960	2960	2960	0
171	20250205	172200	774188830	2960	2960	2960	2960	0
172	20250205	172100	774188830	2960	2960	2960	2960	0
173	20250205	172000	774188830	2960	2960	2960	2960	0
174	20250205	171900	774188830	2960	2960	2960	2960	0
175	20250205	171800	774188830	2960	2960	2960	2960	0
176	20250205	171700	774188830	2960	2960	2960	2960	0
177	20250205	171600	774188830	2960	2960	2960	2960	0
178	20250205	171500	774188830	2960	2960	2960	2960	0
179	20250205	171400	774188830	2960	2960	2960	2960	0
180	20250205	171300	774188830	2960	2960	2960	2960	0
181	20250205	171200	774188830	2960	2960	2960	2960	0
182	20250205	171100	774188830	2960	2960	2960	2960	6064
183	20250205	171000	774188830	2960	2960	2960	2960	0
184	20250205	170900	774188830	2960	2960	2960	2960	0
185	20250205	170800	774188830	2960	2960	2960	2960	0
186	20250205	170700	774188830	2960	2960	2960	2960	0
187	20250205	170600	774188830	2960	2960	2960	2960	0
188	20250205	170500	774188830	2960	2960	2960	2960	0
189	20250205	170400	774188830	2960	2960	2960	2960	0
190	20250205	170300	774188830	2960	2960	2960	2960	0
191	20250205	170200	774188830	2960	2960	2960	2960	0
192	20250205	170100	774188830	2960	2960	2960	2960	0
193	20250205	170000	774188830	2960	2960	2960	2960	0
194	20250205	165900	774188830	2960	2960	2960	2960	0
195	20250205	165800	774188830	2960	2960	2960	2960	0
196	20250205	165700	774188830	2960	2960	2960	2960	0
197	20250205	165600	774188830	2960	2960	2960	2960	0
198	20250205	165500	774188830	2960	2960	2960	2960	0
199	20250205	165400	774188830	2960	2960	2960	2960	0
200	20250205	165300	774188830	2960	2960	2960	2960	0
201	20250205	165200	774188830	2960	2960	2960	2960	0
202	20250205	165100	774188830	2960	2960	2960	2960	0
203	20250205	165000	774188830	2960	2960	2960	2960	0
204	20250205	164900	774188830	2960	2960	2960	2960	0
205	20250205	164800	774188830	2960	2960	2960	2960	0
206	20250205	164700	774188830	2960	2960	2960	2960	0
207	20250205	164600	774188830	2960	2960	2960	2960	0
208	20250205	164500	774188830	2960	2960	2960	2960	0
209	20250205	164400	774188830	2960	2960	2960	2960	0
210	20250205	164300	774188830	2960	2960	2960	2960	0
211	20250205	164200	774188830	2960	2960	2960	2960	0
212	20250205	164100	774188830	2960	2960	2960	2960	6064
213	20250205	164000	774188830	2960	2960	2960	2960	0
214	20250205	163900	774188830	2960	2960	2960	2960	0
215	20250205	163800	774188830	2960	2960	2960	2960	0
216	20250205	163700	774188830	2960	2960	2960	2960	0
217	20250205	163600	774188830	2960	2960	2960	2960	0
218	20250205	163500	774188830	2960	2960	2960	2960	0
219	20250205	163400	774188830	2960	2960	2960	2960	0
220	20250205	163300	774188830	2960	2960	2960	2960	0
221	20250205	163200	774188830	2960	2960	2960	2960	0
222	20250205	163100	774188830	2960	2960	2960	2960	0
223	20250205	163000	774188830	2960	2960	2960	2960	0
224	20250205	162900	774188830	2960	2960	2960	2960	0
225	20250205	162800	774188830	2960	2960	2960	2960	0
226	20250205	162700	774188830	2960	2960	2960	2960	0
227	20250205	162600	774188830	2960	2960	2960	2960	0
228	20250205	162500	774188830	2960	2960	2960	2960	0
229	20250205	162400	774188830	2960	2960	2960	2960	0
230	20250205	162300	774188830	2960	2960	2960	2960	0
231	20250205	162200	774188830	2960	2960	2960	2960	0
232	20250205	162100	774188830	2960	2960	2960	2960	0
233	20250205	162000	774188830	2960	2960	2960	2960	0
234	20250205	161900	774188830	2960	2960	2960	2960	0
235	20250205	161800	774188830	2960	2960	2960	2960	0
236	20250205	161700	774188830	2960	2960	2960	2960	0
237	20250205	161600	774188830	2960	2960	2960	2960	0
238	20250205	161500	774188830	2960	2960	2960	2960	0
239	20250205	161400	774188830	2960	2960	2960	2960	0
240	20250205	161300	774188830	2960	2960	2960	2960	0
241	20250205	161200	774188830	2960	2960	2960	2960	0
242	20250205	161100	774188830	2960	2960	2960	2960	6064
243	20250205	161000	774188830	2960	2960	2960	2960	0
244	20250205	160900	774188830	2960	2960	2960	2960	0
245	20250205	160800	774188830	2960	2960	2960	2960	0
246	20250205	160700	774188830	2960	2960	2960	2960	0
247	20250205	160600	774188830	2960	2960	2960	2960	0
248	20250205	160500	774188830	2960	2960	2960	2960	0
249	20250205	160400	774188830	2960	2960	2960	2960	0
250	20250205	160300	774188830	2960	2960	2960	2960	0
251	20250205	160200	774188830	2960	2960	2960	2960	0
252	20250205	160100	774188830	2960	2960	2960	2960	0
253	20250205	160000	774188830	2960	2960	2960	2960	0
254	20250205	155900	774188830	2960	2960	2960	2960	0
255	20250205	155800	774188830	2960	2960	2960	2960	0
256	20250205	155700	774188830	2960	2960	2960	2960	0
257	20250205	155600	774188830	2960	2960	2960	2960	0
258	20250205	155500	774188830	2960	2960	2960	2960	0
259	20250205	155400	774188830	2960	2960	2960	2960	0
260	20250205	155300	774188830	2960	2960	2960	2960	0
261	20250205	155200	774188830	2960	2960	2960	2960	0
262	20250205	155100	774188830	2960	2960	2960	2960	0
263	20250205	155000	774188830	2960	2960	2960	2960	0
264	20250205	154900	774188830	2960	2960	2960	2960	0
265	20250205	154800	774188830	2960	2960	2960	2960	0
266	20250205	154700	774188830	2960	2960	2960	2960	0
267	20250205	154600	774188830	2960	2960	2960	2960	0
268	20250205	154500	774188830	2960	2960	2960	2960	0
269	20250205	154400	774188830	2960	2960	2960	2960	0
270	20250205	154300	774188830	2960	2960	2960	2960	0
271	20250205	154200	774188830	2960	2960	2960	2960	0
272	20250205	154100	774188830	2960	2960	2960	2960	6064
273	20250205	154000	774188830	2960	2960	2960	2960	0
274	20250205	153900	774188830	2960	2960	2960	2960	0
275	20250205	153800	774188830	2960	2960	2960	2960	0
276	20250205	153700	774188830	2960	2960	2960	2960	0
277	20250205	153600	774188830	2960	2960	2960	2960	0
278	20250205	153500	774188830	2960	2960	2960	2960	0
279	20250205	153400	774188830	2960	2960	2960	2960	0
280	20250205	153300	774188830	2960	2960	2960	2960	0
281	20250205	153200	774188830	2960	2960	2960	2960	0
282	20250205	153100	774188830	2960	2960	2960	2960	0
283	20250205	153000	774188830	2960	2960	2960	2960	6064
284	20250205	152900	756239390	2945	2945	2945	2945	0
285	20250205	152800	756239390	2945	2945	2945	2945	0
286	20250205	152700	756239390	2945	2945	2945	2945	0
287	20250205	152600	756239390	2945	2945	2945	2945	0
288	20250205	152500	756239390	2945	2945	2945	2945	0
289	20250205	152400	756239390	2945	2945	2945	2945	0
290	20250205	152300	756239390	2945	2945	2945	2945	0
291	20250205	152200	756239390	2945	2945	2945	2945	0
292	20250205	152100	756239390	2945	2945	2945	2945	0
293	20250205	152000	756239390	2945	2945	2945	2945	0
294	20250205	151900	756239390	2945	2945	2945	2940	467
295	20250205	151800	754864745	2940	2945	2945	2940	1350
296	20250205	151700	750895735	2940	2940	2945	2940	91
297	20250205	151600	750628190	2940	2945	2945	2940	673
298	20250205	151500	748648435	2940	2945	2945	2940	23
299	20250205	151400	748580805	2940	2945	2945	2940	239
300	20250205	151300	747877250	2945	2945	2945	2940	59
301	20250205	151200	747703770	2940	2945	2945	2940	732
302	20250205	151100	745551610	2940	2945	2945	2940	539
303	20250205	151000	743966890	2940	2945	2945	2940	49
304	20250205	150900	743822825	2945	2945	2945	2940	681
305	20250205	150800	741820475	2945	2940	2945	2940	177
306	20250205	150700	741299590	2940	2945	2945	2940	21
307	20250205	150600	741237825	2940	2945	2945	2940	58
308	20250205	150500	741067175	2945	2940	2945	2940	67
309	20250205	150400	740870190	2945	2945	2945	2945	24
310	20250205	150300	740799510	2940	2940	2945	2940	94
311	20250205	150200	740523075	2945	2940	2945	2940	67
312	20250205	150100	740325840	2940	2945	2945	2940	44
313	20250205	150000	740196420	2940	2940	2940	2940	40
314	20250205	145900	740078820	2940	2945	2945	2940	19
315	20250205	145800	740022905	2945	2940	2945	2940	367
316	20250205	145700	738943920	2940	2940	2945	2940	30
317	20250205	145600	738855650	2940	2945	2945	2940	311
318	20250205	145500	737941255	2945	2940	2945	2940	2
319	20250205	145400	737935370	2940	2950	2950	2940	228
320	20250205	145300	737264800	2950	2945	2950	2945	10
321	20250205	145200	737235345	2950	2950	2950	2950	1
322	20250205	145100	737232395	2950	2950	2950	2950	25
323	20250205	145000	737158645	2950	2945	2950	2945	514
324	20250205	144900	735644910	2945	2945	2945	2935	15
325	20250205	144800	735600765	2935	2935	2935	2935	318
326	20250205	144700	734667435	2945	2945	2945	2945	1
327	20250205	144600	734664490	2945	2935	2945	2935	112
328	20250205	144500	734334660	2945	2945	2945	2935	17
329	20250205	144400	734284605	2935	2945	2945	2935	309
330	20250205	144300	733377580	2950	2950	2950	2950	0
331	20250205	144200	733377580	2950	2950	2950	2950	14
332	20250205	144100	733336280	2950	2935	2950	2935	23
333	20250205	144000	733268630	2945	2945	2945	2945	83
334	20250205	143900	733024195	2935	2945	2950	2935	471
335	20250205	143800	731637000	2940	2940	2940	2940	100
336	20250205	143700	731343000	2950	2940	2950	2940	301
337	20250205	143600	730458050	2950	2950	2950	2935	28
338	20250205	143500	730375465	2935	2945	2945	2935	634
339	20250205	143400	728510300	2950	2950	2950	2950	11
340	20250205	143300	728477850	2950	2950	2950	2945	89
341	20250205	143200	728215335	2950	2950	2950	2950	0
342	20250205	143100	728215335	2950	2950	2950	2950	11
343	20250205	143000	728182885	2950	2950	2950	2950	15
344	20250205	142900	728138635	2945	2945	2950	2945	198
345	20250205	142800	727555220	2950	2950	2950	2950	0
346	20250205	142700	727555220	2950	2950	2950	2945	17
347	20250205	142600	727505075	2955	2955	2955	2950	855
348	20250205	142500	724982765	2955	2955	2955	2955	248
349	20250205	142400	724249925	2960	2960	2960	2960	25
350	20250205	142300	724175925	2960	2960	2960	2960	0
351	20250205	142200	724175925	2960	2960	2960	2960	100
352	20250205	142100	723879925	2960	2960	2960	2960	26
353	20250205	142000	723802965	2955	2960	2960	2955	96
354	20250205	141900	723519275	2955	2960	2960	2955	26
355	20250205	141800	723442390	2960	2960	2960	2960	28
356	20250205	141700	723359510	2960	2960	2960	2960	0
357	20250205	141600	723359510	2960	2960	2960	2960	12
358	20250205	141500	723323990	2960	2960	2960	2960	15
359	20250205	141400	723279590	2960	2955	2960	2955	176
360	20250205	141300	722759505	2955	2955	2955	2955	0
361	20250205	141200	722759505	2955	2955	2955	2955	28
362	20250205	141100	722676765	2955	2955	2955	2955	11
363	20250205	141000	722644260	2955	2955	2955	2955	0
364	20250205	140900	722644260	2955	2955	2955	2950	19
365	20250205	140800	722588150	2955	2955	2955	2955	1
366	20250205	140700	722585195	2950	2950	2950	2950	143
367	20250205	140600	722163345	2955	2955	2955	2955	25
368	20250205	140500	722089470	2955	2955	2955	2955	346
369	20250205	140400	721067040	2960	2960	2960	2960	11
370	20250205	140300	721034480	2960	2950	2960	2945	12
371	20250205	140200	720999075	2950	2950	2950	2950	22
372	20250205	140100	720934175	2945	2960	2960	2945	311
373	20250205	140000	720018115	2960	2955	2960	2955	15
374	20250205	135900	719973785	2955	2960	2960	2955	161
375	20250205	135800	719497975	2955	2955	2955	2955	54
376	20250205	135700	719338405	2960	2960	2960	2960	14
377	20250205	135600	719296965	2960	2960	2960	2960	11
378	20250205	135500	719264405	2960	2960	2960	2955	202
379	20250205	135400	718667485	2955	2955	2960	2955	215
380	20250205	135300	718032100	2960	2960	2960	2960	0
381	20250205	135200	718032100	2960	2960	2960	2960	0
382	20250205	135100	718032100	2960	2960	2960	2960	25
383	20250205	135000	717958100	2960	2960	2960	2960	0
384	20250205	134900	717958100	2960	2960	2960	2960	11
385	20250205	134800	717925540	2960	2960	2960	2960	14
386	20250205	134700	717884100	2960	2960	2960	2960	0
387	20250205	134600	717884100	2960	2960	2960	2960	11
388	20250205	134500	717851540	2960	2960	2960	2960	13
389	20250205	134400	717813060	2960	2960	2960	2960	11
390	20250205	134300	717780500	2955	2955	2955	2955	44
391	20250205	134200	717650480	2960	2960	2960	2945	598
392	20250205	134100	715886270	2960	2950	2960	2950	23
393	20250205	134000	715818310	2955	2955	2955	2955	181
394	20250205	133900	715283455	2960	2960	2960	2960	335
395	20250205	133800	714291855	2955	2955	2955	2955	0
396	20250205	133700	714291855	2955	2955	2955	2955	464
397	20250205	133600	712920735	2955	2950	2955	2950	16
398	20250205	133500	712873480	2955	2955	2955	2955	100
399	20250205	133400	712577980	2955	2955	2955	2955	111
400	20250205	133300	712249975	2955	2955	2955	2955	14
401	20250205	133200	712208605	2955	2955	2955	2955	0
402	20250205	133100	712208605	2955	2955	2955	2955	61
403	20250205	133000	712028350	2955	2955	2955	2955	32
404	20250205	132900	711933790	2955	2955	2955	2955	11
405	20250205	132800	711901285	2950	2950	2950	2950	0
406	20250205	132700	711901285	2950	2950	2950	2950	771
407	20250205	132600	709626835	2950	2950	2950	2950	1323
408	20250205	132500	705723985	2955	2950	2955	2950	17
409	20250205	132400	705673830	2955	2960	2960	2955	39
410	20250205	132300	705558460	2970	2970	2970	2970	0
411	20250205	132200	705558460	2970	2970	2970	2970	4
412	20250205	132100	705546580	2970	2970	2970	2970	25
413	20250205	132000	705472330	2970	2970	2970	2970	100
414	20250205	131900	705175330	2970	2965	2970	2960	362
415	20250205	131800	704102690	2965	2960	2965	2960	15
416	20250205	131700	704058285	2960	2960	2960	2960	0
417	20250205	131600	704058285	2960	2960	2960	2960	21
418	20250205	131500	703996125	2960	2960	2960	2960	14
419	20250205	131400	703954685	2960	2950	2960	2950	18
420	20250205	131300	703901475	2955	2955	2955	2955	334
421	20250205	131200	702914505	2955	2955	2955	2955	14
422	20250205	131100	702873135	2955	2950	2955	2950	46
423	20250205	131000	702737380	2955	2955	2955	2955	0
424	20250205	130900	702737380	2955	2955	2955	2955	175
425	20250205	130800	702220255	2955	2955	2955	2955	0
426	20250205	130700	702220255	2955	2955	2955	2955	19
427	20250205	130600	702164110	2955	2950	2955	2950	1846
428	20250205	130500	696718355	2950	2940	2950	2940	2
429	20250205	130400	696712465	2945	2945	2945	2945	512
430	20250205	130300	695204625	2945	2950	2950	2945	1016
431	20250205	130200	692212425	2950	2950	2950	2950	11
432	20250205	130100	692179975	2950	2950	2950	2950	0
433	20250205	130000	692179975	2950	2950	2950	2950	14
434	20250205	125900	692138675	2950	2945	2950	2945	13
435	20250205	125800	692100335	2950	2950	2950	2950	350
436	20250205	125700	691067835	2950	2955	2955	2950	13
437	20250205	125600	691029425	2955	2950	2955	2950	179
438	20250205	125500	690501370	2950	2950	2950	2950	0
439	20250205	125400	690501370	2950	2950	2955	2950	97
440	20250205	125300	690215095	2960	2960	2960	2960	0
441	20250205	125200	690215095	2960	2960	2960	2960	11
442	20250205	125100	690182535	2950	2960	2960	2950	114
443	20250205	125000	689846095	2960	2960	2960	2960	15
444	20250205	124900	689801695	2960	2945	2960	2945	12
445	20250205	124800	689766190	2960	2945	2960	2945	16
446	20250205	124700	689718845	2945	2960	2960	2945	13
447	20250205	124600	689680395	2945	2960	2960	2945	410
448	20250205	124500	688471840	2960	2960	2960	2960	14
449	20250205	124400	688430400	2960	2960	2960	2960	11
450	20250205	124300	688397840	2960	2955	2960	2950	350
451	20250205	124200	687363585	2960	2960	2960	2960	39
452	20250205	124100	687248145	2960	2960	2960	2960	0
453	20250205	124000	687248145	2960	2955	2960	2955	322
454	20250205	123900	686296630	2950	2945	2955	2945	212
455	20250205	123800	685670220	2955	2955	2955	2955	0
456	20250205	123700	685670220	2955	2955	2955	2945	13
457	20250205	123600	685631815	2955	2955	2955	2955	14
458	20250205	123500	685590445	2955	2955	2955	2955	10
459	20250205	123400	685560895	2955	2945	2955	2945	14
460	20250205	123300	685519545	2945	2950	2950	2945	508
461	20250205	123200	684023445	2950	2950	2950	2950	205
462	20250205	123100	683418695	2945	2945	2945	2945	0
463	20250205	123000	683418695	2945	2945	2945	2945	0
464	20250205	122900	683418695	2945	2940	2950	2940	18
465	20250205	122800	683365640	2935	2940	2940	2935	12
466	20250205	122700	683330365	2950	2945	2950	2940	2651
467	20250205	122600	675533680	2945	2945	2945	2945	276
468	20250205	122500	674720860	2950	2950	2950	2950	0
469	20250205	122400	674720860	2950	2950	2950	2950	24
470	20250205	122300	674650060	2950	2945	2950	2945	11
471	20250205	122200	674617660	2950	2950	2950	2950	11
472	20250205	122100	674585210	2950	2945	2950	2945	484
473	20250205	122000	673159495	2950	2945	2950	2945	504
474	20250205	121900	671675195	2950	2945	2950	2945	13
475	20250205	121800	671636850	2950	2950	2950	2950	748
476	20250205	121700	669430250	2950	2960	2960	2950	13
477	20250205	121600	669391790	2960	2950	2960	2950	6
478	20250205	121500	669374040	2960	2960	2960	2960	14
479	20250205	121400	669332600	2960	2950	2960	2950	22
480	20250205	121300	669267590	2955	2955	2960	2955	160
481	20250205	121200	668794785	2965	2965	2965	2960	27
482	20250205	121100	668714735	2960	2960	2960	2960	338
483	20250205	121000	667714255	2965	2965	2965	2965	0
484	20250205	120900	667714255	2965	2950	2965	2950	36
485	20250205	120800	667607635	2965	2965	2965	2965	287
486	20250205	120700	666756680	2965	2965	2965	2950	14
487	20250205	120600	666715200	2965	2950	2965	2950	70
488	20250205	120500	666508265	2950	2960	2960	2950	590
489	20250205	120400	664762865	2960	2960	2960	2960	11
490	20250205	120300	664730305	2960	2955	2960	2955	26
491	20250205	120200	664653395	2960	2960	2960	2960	206
492	20250205	120100	664043635	2960	2960	2960	2960	0
493	20250205	120000	664043635	2960	2960	2960	2960	156
494	20250205	115900	663581875	2960	2945	2960	2945	69
495	20250205	115800	663377935	2955	2945	2955	2945	11
496	20250205	115700	663345530	2945	2955	2955	2945	12
497	20250205	115600	663310080	2955	2955	2955	2955	0
498	20250205	115500	663310080	2955	2955	2955	2955	0
499	20250205	115400	663310080	2955	2945	2955	2945	66
500	20250205	115300	663115450	2960	2960	2960	2960	0
501	20250205	115200	663115450	2960	2960	2960	2960	25
502	20250205	115100	663041450	2960	2960	2960	2960	0
503	20250205	115000	663041450	2960	2955	2960	2955	9
504	20250205	114900	663014850	2955	2950	2955	2935	143
505	20250205	114800	662592970	2950	2950	2950	2950	0
506	20250205	114700	662592970	2950	2950	2950	2935	14
507	20250205	114600	662551700	2945	2940	2945	2940	1775
508	20250205	114500	657333000	2940	2940	2940	2940	0
509	20250205	114400	657333000	2940	2945	2945	2940	113
510	20250205	114300	657000510	2945	2945	2950	2945	35
511	20250205	114200	656897365	2945	2950	2950	2945	24
512	20250205	114100	656826630	2945	2945	2945	2945	101
513	20250205	114000	656529185	2945	2945	2945	2945	0
514	20250205	113900	656529185	2945	2945	2950	2945	15
515	20250205	113800	656484955	2950	2945	2950	2945	8
516	20250205	113700	656461390	2945	2940	2945	2940	117
517	20250205	113600	656116855	2940	2940	2940	2940	0
518	20250205	113500	656116855	2940	2940	2940	2940	0
519	20250205	113400	656116855	2940	2940	2940	2940	407
520	20250205	113300	654920275	2935	2935	2935	2935	0
521	20250205	113200	654920275	2935	2945	2950	2935	2767
522	20250205	113100	646788820	2945	2945	2945	2945	0
523	20250205	113000	646788820	2945	2945	2945	2945	46
524	20250205	112900	646653350	2945	2945	2950	2945	704
525	20250205	112800	644580015	2945	2950	2950	2945	428
526	20250205	112700	643319415	2950	2945	2950	2945	12
527	20250205	112600	643284020	2950	2950	2950	2950	30
528	20250205	112500	643195520	2945	2950	2950	2945	19
529	20250205	112400	643139495	2950	2950	2950	2950	11
530	20250205	112300	643107045	2950	2950	2950	2950	9
531	20250205	112200	643080495	2945	2955	2960	2945	59
532	20250205	112100	642906090	2955	2955	2955	2955	45
533	20250205	112000	642773115	2955	2945	2955	2945	416
534	20250205	111900	641547985	2955	2945	2955	2945	2325
535	20250205	111800	634689190	2945	2945	2945	2945	60
536	20250205	111700	634512490	2955	2950	2955	2945	49
537	20250205	111600	634367890	2950	2950	2950	2950	575
538	20250205	111500	632671640	2950	2950	2950	2950	26
539	20250205	111400	632594940	2955	2945	2955	2945	13
540	20250205	111300	632556545	2950	2955	2955	2950	185
541	20250205	111200	632010725	2955	2960	2960	2955	16
542	20250205	111100	631963390	2960	2960	2960	2960	0
543	20250205	111000	631963390	2960	2960	2960	2955	122
544	20250205	110900	631602525	2960	2945	2960	2945	170
545	20250205	110800	631099925	2950	2950	2950	2950	300
546	20250205	110700	630214925	2960	2960	2960	2950	26
547	20250205	110600	630137975	2960	2950	2960	2950	2
548	20250205	110500	630132065	2950	2960	2960	2950	121
549	20250205	110400	629774065	2960	2950	2960	2950	149
550	20250205	110300	629334405	2955	2955	2960	2955	289
551	20250205	110200	628479655	2960	2965	2965	2960	14
552	20250205	110100	628438210	2960	2965	2965	2955	127
553	20250205	110000	628062675	2965	2965	2965	2965	7
554	20250205	105900	628041920	2965	2950	2965	2950	14
555	20250205	105800	628000455	2965	2970	2970	2965	100
556	20250205	105700	627703775	2965	2965	2970	2965	212
557	20250205	105600	627074220	2960	2960	2960	2960	277
558	20250205	105500	626254300	2960	2970	2970	2945	1626
559	20250205	105400	621456835	2970	2955	2970	2955	61
560	20250205	105300	621276415	2950	2970	2970	2950	149
561	20250205	105200	620836625	2970	2975	2975	2945	2780
562	20250205	105100	612609220	2975	2975	2975	2975	193
563	20250205	105000	612035045	2980	2980	2980	2980	1201
564	20250205	104900	608456065	2980	2970	2980	2970	1178
565	20250205	104800	604948190	2980	2980	2980	2980	20
566	20250205	104700	604888590	2980	2975	2980	2970	1505
567	20250205	104600	600410905	2970	2975	2975	2970	38
568	20250205	104500	600297905	2980	2980	2980	2980	61
569	20250205	104400	600116125	2970	2980	2980	2970	76
570	20250205	104300	599890290	2980	2980	2980	2980	79
571	20250205	104200	599654870	2980	2960	2985	2960	2858
572	20250205	104100	591142915	2975	2975	2975	2975	1
573	20250205	104000	591139940	2965	2970	2970	2965	569
574	20250205	103900	589450030	2960	2955	2965	2955	1098
575	20250205	103800	586198120	2960	2960	2960	2960	0
576	20250205	103700	586198120	2960	2950	2960	2950	597
577	20250205	103600	584431520	2950	2950	2950	2950	249
578	20250205	103500	583696970	2950	2960	2960	2950	41
579	20250205	103400	583575880	2955	2955	2960	2955	935
580	20250205	103300	580812875	2955	2955	2955	2955	500
581	20250205	103200	579335375	2965	2965	2965	2965	11
582	20250205	103100	579302760	2955	2955	2955	2955	194
583	20250205	103000	578729490	2955	2970	2970	2955	877
584	20250205	102900	576132845	2970	2965	2970	2965	161
585	20250205	102800	575655475	2970	2970	2970	2970	64
586	20250205	102700	575465395	2970	2975	2975	2970	286
587	20250205	102600	574615895	2970	2970	2975	2970	1399
588	20250205	102500	570454130	2970	2980	2980	2970	373
589	20250205	102400	569344445	2980	2980	2980	2980	124
590	20250205	102300	568974925	2975	2970	2975	2970	883
591	20250205	102200	566348010	2980	2975	2980	2960	3614
592	20250205	102100	555605260	2970	2975	2975	2970	710
593	20250205	102000	553496505	2975	2960	2980	2955	6327
594	20250205	101900	534722850	2960	2935	2960	2935	12080
595	20250205	101800	499191310	2925	2935	2935	2925	82
596	20250205	101700	498950650	2945	2945	2945	2945	0
597	20250205	101600	498950650	2945	2940	2945	2940	1263
598	20250205	101500	495237425	2935	2920	2935	2920	1303
599	20250205	101400	491426185	2940	2935	2940	2935	101
600	20250205	101300	491129745	2935	2930	2935	2925	41
601	20250205	101200	491009635	2920	2920	2920	2920	0
602	20250205	101100	491009635	2920	2920	2920	2920	1
603	20250205	101000	491006715	2920	2925	2925	2920	800
604	20250205	100900	488667965	2920	2920	2920	2920	101
605	20250205	100800	488373045	2920	2930	2930	2920	2792
606	20250205	100700	480209405	2935	2935	2935	2935	508
607	20250205	100600	478718425	2935	2935	2935	2935	1085
608	20250205	100500	475533950	2935	2940	2940	2935	384
609	20250205	100400	474405180	2945	2945	2945	2945	368
610	20250205	100300	473321420	2945	2950	2950	2945	31
611	20250205	100200	473230100	2945	2955	2955	2945	286
612	20250205	100100	472386530	2955	2940	2955	2940	1956
613	20250205	100000	466615755	2940	2940	2940	2940	542
614	20250205	095900	465022275	2940	2940	2940	2935	776
615	20250205	095800	462743865	2945	2950	2950	2940	763
616	20250205	095700	460498625	2950	2950	2950	2950	910
617	20250205	095600	457814125	2950	2955	2955	2940	2980
618	20250205	095500	449033225	2955	2960	2970	2955	958
619	20250205	095400	446196635	2955	2955	2970	2955	7556
620	20250205	095300	423804130	2950	2935	2970	2925	21639
621	20250205	095200	359995670	2935	2925	2935	2925	424
622	20250205	095100	358755450	2935	2930	2935	2920	1777
623	20250205	095000	353547090	2925	2910	2925	2910	7068
624	20250205	094900	332884270	2905	2905	2905	2905	66
625	20250205	094800	332692540	2900	2910	2910	2900	99
626	20250205	094700	332404530	2920	2925	2925	2920	1449
627	20250205	094600	328171810	2925	2915	2925	2915	5517
628	20250205	094500	312071835	2910	2910	2910	2905	476
629	20250205	094400	310686680	2905	2910	2910	2905	110
630	20250205	094300	310367080	2905	2905	2905	2905	100
631	20250205	094200	310076580	2905	2905	2905	2905	57
632	20250205	094100	309910995	2910	2910	2915	2910	1113
633	20250205	094000	306670050	2910	2905	2915	2905	3344
634	20250205	093900	296942280	2905	2890	2905	2885	4275
635	20250205	093800	284557430	2890	2895	2895	2890	223
636	20250205	093700	283912955	2895	2890	2895	2890	151
637	20250205	093600	283476560	2900	2900	2900	2900	35
638	20250205	093500	283375060	2900	2900	2900	2900	200
639	20250205	093400	282795060	2900	2900	2900	2900	1
640	20250205	093300	282792160	2890	2890	2890	2890	413
641	20250205	093200	281598590	2890	2895	2895	2890	56
642	20250205	093100	281436595	2900	2900	2900	2900	904
643	20250205	093000	278814995	2905	2900	2905	2900	239
644	20250205	092900	278121865	2900	2900	2900	2900	158
645	20250205	092800	277663665	2900	2900	2900	2895	464
646	20250205	092700	276320220	2905	2895	2905	2895	1501
647	20250205	092600	271967805	2890	2890	2890	2890	393
648	20250205	092500	270832035	2890	2890	2890	2885	854
649	20250205	092400	268365175	2890	2895	2895	2890	750
650	20250205	092300	266197240	2895	2895	2895	2895	7
651	20250205	092200	266176975	2900	2900	2900	2900	0
652	20250205	092100	266176975	2900	2900	2900	2900	271
653	20250205	092000	265391075	2905	2900	2905	2900	1338
654	20250205	091900	261510495	2900	2900	2900	2900	311
655	20250205	091800	260608595	2905	2900	2905	2900	80
656	20250205	091700	260376395	2905	2905	2905	2900	665
657	20250205	091600	258444585	2905	2905	2915	2905	19
658	20250205	091500	258389380	2905	2890	2915	2890	8870
659	20250205	091400	232625995	2890	2875	2890	2875	836
660	20250205	091300	230214145	2870	2875	2880	2870	4297
661	20250205	091200	217869705	2875	2875	2875	2875	20
662	20250205	091100	217812205	2875	2900	2900	2875	4885
663	20250205	091000	203754520	2885	2900	2900	2885	2319
664	20250205	090900	197032605	2900	2900	2905	2885	2253
665	20250205	090800	190498945	2900	2900	2905	2900	611
666	20250205	090700	188725505	2910	2885	2910	2885	5149
667	20250205	090600	173819840	2900	2890	2900	2890	603
668	20250205	090500	172071675	2900	2890	2900	2885	5384
669	20250205	090400	156503140	2890	2885	2900	2885	3065
670	20250205	090300	147647580	2890	2885	2905	2885	1461
671	20250205	090200	143424545	2885	2890	2915	2885	5946
672	20250205	090100	126206025	2910	2860	2935	2860	11498
673	20250205	090000	92869535	2880	2880	2900	2855	32249