KissMeData/125210/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	202100	233528890	5830	5830	5830	5830	239
3	20250205	202000	233528890	5830	5830	5830	5830	0
4	20250205	201900	233528890	5830	5830	5830	5830	0
5	20250205	201800	233528890	5830	5830	5830	5830	0
6	20250205	201700	233528890	5830	5830	5830	5830	0
7	20250205	201600	233528890	5830	5830	5830	5830	0
8	20250205	201500	233528890	5830	5830	5830	5830	0
9	20250205	201400	233528890	5830	5830	5830	5830	0
10	20250205	201300	233528890	5830	5830	5830	5830	0
11	20250205	201200	233528890	5830	5830	5830	5830	0
12	20250205	201100	233528890	5830	5830	5830	5830	0
13	20250205	201000	233528890	5830	5830	5830	5830	0
14	20250205	200900	233528890	5830	5830	5830	5830	0
15	20250205	200800	233528890	5830	5830	5830	5830	0
16	20250205	200700	233528890	5830	5830	5830	5830	0
17	20250205	200600	233528890	5830	5830	5830	5830	0
18	20250205	200500	233528890	5830	5830	5830	5830	0
19	20250205	200400	233528890	5830	5830	5830	5830	0
20	20250205	200300	233528890	5830	5830	5830	5830	0
21	20250205	200200	233528890	5830	5830	5830	5830	0
22	20250205	200100	233528890	5830	5830	5830	5830	0
23	20250205	200000	233528890	5830	5830	5830	5830	0
24	20250205	195900	233528890	5830	5830	5830	5830	0
25	20250205	195800	233528890	5830	5830	5830	5830	0
26	20250205	195700	233528890	5830	5830	5830	5830	0
27	20250205	195600	233528890	5830	5830	5830	5830	0
28	20250205	195500	233528890	5830	5830	5830	5830	0
29	20250205	195400	233528890	5830	5830	5830	5830	0
30	20250205	195300	233528890	5830	5830	5830	5830	0
31	20250205	195200	233528890	5830	5830	5830	5830	0
32	20250205	195100	233528890	5830	5830	5830	5830	239
33	20250205	195000	233528890	5830	5830	5830	5830	0
34	20250205	194900	233528890	5830	5830	5830	5830	0
35	20250205	194800	233528890	5830	5830	5830	5830	0
36	20250205	194700	233528890	5830	5830	5830	5830	0
37	20250205	194600	233528890	5830	5830	5830	5830	0
38	20250205	194500	233528890	5830	5830	5830	5830	0
39	20250205	194400	233528890	5830	5830	5830	5830	0
40	20250205	194300	233528890	5830	5830	5830	5830	0
41	20250205	194200	233528890	5830	5830	5830	5830	0
42	20250205	194100	233528890	5830	5830	5830	5830	0
43	20250205	194000	233528890	5830	5830	5830	5830	0
44	20250205	193900	233528890	5830	5830	5830	5830	0
45	20250205	193800	233528890	5830	5830	5830	5830	0
46	20250205	193700	233528890	5830	5830	5830	5830	0
47	20250205	193600	233528890	5830	5830	5830	5830	0
48	20250205	193500	233528890	5830	5830	5830	5830	0
49	20250205	193400	233528890	5830	5830	5830	5830	0
50	20250205	193300	233528890	5830	5830	5830	5830	0
51	20250205	193200	233528890	5830	5830	5830	5830	0
52	20250205	193100	233528890	5830	5830	5830	5830	0
53	20250205	193000	233528890	5830	5830	5830	5830	0
54	20250205	192900	233528890	5830	5830	5830	5830	0
55	20250205	192800	233528890	5830	5830	5830	5830	0
56	20250205	192700	233528890	5830	5830	5830	5830	0
57	20250205	192600	233528890	5830	5830	5830	5830	0
58	20250205	192500	233528890	5830	5830	5830	5830	0
59	20250205	192400	233528890	5830	5830	5830	5830	0
60	20250205	192300	233528890	5830	5830	5830	5830	0
61	20250205	192200	233528890	5830	5830	5830	5830	0
62	20250205	192100	233528890	5830	5830	5830	5830	239
63	20250205	192000	233528890	5830	5830	5830	5830	0
64	20250205	191900	233528890	5830	5830	5830	5830	0
65	20250205	191800	233528890	5830	5830	5830	5830	0
66	20250205	191700	233528890	5830	5830	5830	5830	0
67	20250205	191600	233528890	5830	5830	5830	5830	0
68	20250205	191500	233528890	5830	5830	5830	5830	0
69	20250205	191400	233528890	5830	5830	5830	5830	0
70	20250205	191300	233528890	5830	5830	5830	5830	0
71	20250205	191200	233528890	5830	5830	5830	5830	0
72	20250205	191100	233528890	5830	5830	5830	5830	0
73	20250205	191000	233528890	5830	5830	5830	5830	0
74	20250205	190900	233528890	5830	5830	5830	5830	0
75	20250205	190800	233528890	5830	5830	5830	5830	0
76	20250205	190700	233528890	5830	5830	5830	5830	0
77	20250205	190600	233528890	5830	5830	5830	5830	0
78	20250205	190500	233528890	5830	5830	5830	5830	0
79	20250205	190400	233528890	5830	5830	5830	5830	0
80	20250205	190300	233528890	5830	5830	5830	5830	0
81	20250205	190200	233528890	5830	5830	5830	5830	0
82	20250205	190100	233528890	5830	5830	5830	5830	0
83	20250205	190000	233528890	5830	5830	5830	5830	0
84	20250205	185900	233528890	5830	5830	5830	5830	0
85	20250205	185800	233528890	5830	5830	5830	5830	0
86	20250205	185700	233528890	5830	5830	5830	5830	0
87	20250205	185600	233528890	5830	5830	5830	5830	0
88	20250205	185500	233528890	5830	5830	5830	5830	0
89	20250205	185400	233528890	5830	5830	5830	5830	0
90	20250205	185300	233528890	5830	5830	5830	5830	0
91	20250205	185200	233528890	5830	5830	5830	5830	0
92	20250205	185100	233528890	5830	5830	5830	5830	239
93	20250205	185000	233528890	5830	5830	5830	5830	0
94	20250205	184900	233528890	5830	5830	5830	5830	0
95	20250205	184800	233528890	5830	5830	5830	5830	0
96	20250205	184700	233528890	5830	5830	5830	5830	0
97	20250205	184600	233528890	5830	5830	5830	5830	0
98	20250205	184500	233528890	5830	5830	5830	5830	0
99	20250205	184400	233528890	5830	5830	5830	5830	0
100	20250205	184300	233528890	5830	5830	5830	5830	0
101	20250205	184200	233528890	5830	5830	5830	5830	0
102	20250205	184100	233528890	5830	5830	5830	5830	0
103	20250205	184000	233528890	5830	5830	5830	5830	0
104	20250205	183900	233528890	5830	5830	5830	5830	0
105	20250205	183800	233528890	5830	5830	5830	5830	0
106	20250205	183700	233528890	5830	5830	5830	5830	0
107	20250205	183600	233528890	5830	5830	5830	5830	0
108	20250205	183500	233528890	5830	5830	5830	5830	0
109	20250205	183400	233528890	5830	5830	5830	5830	0
110	20250205	183300	233528890	5830	5830	5830	5830	0
111	20250205	183200	233528890	5830	5830	5830	5830	0
112	20250205	183100	233528890	5830	5830	5830	5830	0
113	20250205	183000	233528890	5830	5830	5830	5830	0
114	20250205	182900	233528890	5830	5830	5830	5830	0
115	20250205	182800	233528890	5830	5830	5830	5830	0
116	20250205	182700	233528890	5830	5830	5830	5830	0
117	20250205	182600	233528890	5830	5830	5830	5830	0
118	20250205	182500	233528890	5830	5830	5830	5830	0
119	20250205	182400	233528890	5830	5830	5830	5830	0
120	20250205	182300	233528890	5830	5830	5830	5830	0
121	20250205	182200	233528890	5830	5830	5830	5830	0
122	20250205	182100	233528890	5830	5830	5830	5830	239
123	20250205	182000	233528890	5830	5830	5830	5830	0
124	20250205	181900	233528890	5830	5830	5830	5830	0
125	20250205	181800	233528890	5830	5830	5830	5830	0
126	20250205	181700	233528890	5830	5830	5830	5830	0
127	20250205	181600	233528890	5830	5830	5830	5830	0
128	20250205	181500	233528890	5830	5830	5830	5830	0
129	20250205	181400	233528890	5830	5830	5830	5830	0
130	20250205	181300	233528890	5830	5830	5830	5830	0
131	20250205	181200	233528890	5830	5830	5830	5830	0
132	20250205	181100	233528890	5830	5830	5830	5830	0
133	20250205	181000	233528890	5830	5830	5830	5830	0
134	20250205	180900	233528890	5830	5830	5830	5830	0
135	20250205	180800	233528890	5830	5830	5830	5830	0
136	20250205	180700	233528890	5830	5830	5830	5830	0
137	20250205	180600	233528890	5830	5830	5830	5830	0
138	20250205	180500	233528890	5830	5830	5830	5830	0
139	20250205	180400	233528890	5830	5830	5830	5830	0
140	20250205	180300	233528890	5830	5830	5830	5830	0
141	20250205	180200	233528890	5830	5830	5830	5830	0
142	20250205	180100	233528890	5830	5830	5830	5830	0
143	20250205	180000	233528890	5830	5830	5830	5830	0
144	20250205	175900	233528890	5830	5830	5830	5830	0
145	20250205	175800	233528890	5830	5830	5830	5830	0
146	20250205	175700	233528890	5830	5830	5830	5830	0
147	20250205	175600	233528890	5830	5830	5830	5830	0
148	20250205	175500	233528890	5830	5830	5830	5830	0
149	20250205	175400	233528890	5830	5830	5830	5830	0
150	20250205	175300	233528890	5830	5830	5830	5830	0
151	20250205	175200	233528890	5830	5830	5830	5830	0
152	20250205	175100	233528890	5830	5830	5830	5830	239
153	20250205	175000	233528890	5830	5830	5830	5830	0
154	20250205	174900	233528890	5830	5830	5830	5830	0
155	20250205	174800	233528890	5830	5830	5830	5830	0
156	20250205	174700	233528890	5830	5830	5830	5830	0
157	20250205	174600	233528890	5830	5830	5830	5830	0
158	20250205	174500	233528890	5830	5830	5830	5830	0
159	20250205	174400	233528890	5830	5830	5830	5830	0
160	20250205	174300	233528890	5830	5830	5830	5830	0
161	20250205	174200	233528890	5830	5830	5830	5830	0
162	20250205	174100	233528890	5830	5830	5830	5830	0
163	20250205	174000	233528890	5830	5830	5830	5830	0
164	20250205	173900	233528890	5830	5830	5830	5830	0
165	20250205	173800	233528890	5830	5830	5830	5830	0
166	20250205	173700	233528890	5830	5830	5830	5830	0
167	20250205	173600	233528890	5830	5830	5830	5830	0
168	20250205	173500	233528890	5830	5830	5830	5830	0
169	20250205	173400	233528890	5830	5830	5830	5830	0
170	20250205	173300	233528890	5830	5830	5830	5830	0
171	20250205	173200	233528890	5830	5830	5830	5830	0
172	20250205	173100	233528890	5830	5830	5830	5830	0
173	20250205	173000	233528890	5830	5830	5830	5830	0
174	20250205	172900	233528890	5830	5830	5830	5830	0
175	20250205	172800	233528890	5830	5830	5830	5830	0
176	20250205	172700	233528890	5830	5830	5830	5830	0
177	20250205	172600	233528890	5830	5830	5830	5830	0
178	20250205	172500	233528890	5830	5830	5830	5830	0
179	20250205	172400	233528890	5830	5830	5830	5830	0
180	20250205	172300	233528890	5830	5830	5830	5830	0
181	20250205	172200	233528890	5830	5830	5830	5830	0
182	20250205	172100	233528890	5830	5830	5830	5830	239
183	20250205	172000	233528890	5830	5830	5830	5830	0
184	20250205	171900	233528890	5830	5830	5830	5830	0
185	20250205	171800	233528890	5830	5830	5830	5830	0
186	20250205	171700	233528890	5830	5830	5830	5830	0
187	20250205	171600	233528890	5830	5830	5830	5830	0
188	20250205	171500	233528890	5830	5830	5830	5830	0
189	20250205	171400	233528890	5830	5830	5830	5830	0
190	20250205	171300	233528890	5830	5830	5830	5830	0
191	20250205	171200	233528890	5830	5830	5830	5830	0
192	20250205	171100	233528890	5830	5830	5830	5830	0
193	20250205	171000	233528890	5830	5830	5830	5830	0
194	20250205	170900	233528890	5830	5830	5830	5830	0
195	20250205	170800	233528890	5830	5830	5830	5830	0
196	20250205	170700	233528890	5830	5830	5830	5830	0
197	20250205	170600	233528890	5830	5830	5830	5830	0
198	20250205	170500	233528890	5830	5830	5830	5830	0
199	20250205	170400	233528890	5830	5830	5830	5830	0
200	20250205	170300	233528890	5830	5830	5830	5830	0
201	20250205	170200	233528890	5830	5830	5830	5830	0
202	20250205	170100	233528890	5830	5830	5830	5830	0
203	20250205	170000	233528890	5830	5830	5830	5830	0
204	20250205	165900	233528890	5830	5830	5830	5830	0
205	20250205	165800	233528890	5830	5830	5830	5830	0
206	20250205	165700	233528890	5830	5830	5830	5830	0
207	20250205	165600	233528890	5830	5830	5830	5830	0
208	20250205	165500	233528890	5830	5830	5830	5830	0
209	20250205	165400	233528890	5830	5830	5830	5830	0
210	20250205	165300	233528890	5830	5830	5830	5830	0
211	20250205	165200	233528890	5830	5830	5830	5830	0
212	20250205	165100	233528890	5830	5830	5830	5830	239
213	20250205	165000	233528890	5830	5830	5830	5830	0
214	20250205	164900	233528890	5830	5830	5830	5830	0
215	20250205	164800	233528890	5830	5830	5830	5830	0
216	20250205	164700	233528890	5830	5830	5830	5830	0
217	20250205	164600	233528890	5830	5830	5830	5830	0
218	20250205	164500	233528890	5830	5830	5830	5830	0
219	20250205	164400	233528890	5830	5830	5830	5830	0
220	20250205	164300	233528890	5830	5830	5830	5830	0
221	20250205	164200	233528890	5830	5830	5830	5830	0
222	20250205	164100	233528890	5830	5830	5830	5830	0
223	20250205	164000	233528890	5830	5830	5830	5830	0
224	20250205	163900	233528890	5830	5830	5830	5830	0
225	20250205	163800	233528890	5830	5830	5830	5830	0
226	20250205	163700	233528890	5830	5830	5830	5830	0
227	20250205	163600	233528890	5830	5830	5830	5830	0
228	20250205	163500	233528890	5830	5830	5830	5830	0
229	20250205	163400	233528890	5830	5830	5830	5830	0
230	20250205	163300	233528890	5830	5830	5830	5830	0
231	20250205	163200	233528890	5830	5830	5830	5830	0
232	20250205	163100	233528890	5830	5830	5830	5830	0
233	20250205	163000	233528890	5830	5830	5830	5830	0
234	20250205	162900	233528890	5830	5830	5830	5830	0
235	20250205	162800	233528890	5830	5830	5830	5830	0
236	20250205	162700	233528890	5830	5830	5830	5830	0
237	20250205	162600	233528890	5830	5830	5830	5830	0
238	20250205	162500	233528890	5830	5830	5830	5830	0
239	20250205	162400	233528890	5830	5830	5830	5830	0
240	20250205	162300	233528890	5830	5830	5830	5830	0
241	20250205	162200	233528890	5830	5830	5830	5830	0
242	20250205	162100	233528890	5830	5830	5830	5830	239
243	20250205	162000	233528890	5830	5830	5830	5830	0
244	20250205	161900	233528890	5830	5830	5830	5830	0
245	20250205	161800	233528890	5830	5830	5830	5830	0
246	20250205	161700	233528890	5830	5830	5830	5830	0
247	20250205	161600	233528890	5830	5830	5830	5830	0
248	20250205	161500	233528890	5830	5830	5830	5830	0
249	20250205	161400	233528890	5830	5830	5830	5830	0
250	20250205	161300	233528890	5830	5830	5830	5830	0
251	20250205	161200	233528890	5830	5830	5830	5830	0
252	20250205	161100	233528890	5830	5830	5830	5830	0
253	20250205	161000	233528890	5830	5830	5830	5830	0
254	20250205	160900	233528890	5830	5830	5830	5830	0
255	20250205	160800	233528890	5830	5830	5830	5830	0
256	20250205	160700	233528890	5830	5830	5830	5830	0
257	20250205	160600	233528890	5830	5830	5830	5830	0
258	20250205	160500	233528890	5830	5830	5830	5830	0
259	20250205	160400	233528890	5830	5830	5830	5830	0
260	20250205	160300	233528890	5830	5830	5830	5830	0
261	20250205	160200	233528890	5830	5830	5830	5830	0
262	20250205	160100	233528890	5830	5830	5830	5830	0
263	20250205	160000	233528890	5830	5830	5830	5830	0
264	20250205	155900	233528890	5830	5830	5830	5830	0
265	20250205	155800	233528890	5830	5830	5830	5830	0
266	20250205	155700	233528890	5830	5830	5830	5830	0
267	20250205	155600	233528890	5830	5830	5830	5830	0
268	20250205	155500	233528890	5830	5830	5830	5830	0
269	20250205	155400	233528890	5830	5830	5830	5830	0
270	20250205	155300	233528890	5830	5830	5830	5830	0
271	20250205	155200	233528890	5830	5830	5830	5830	0
272	20250205	155100	233528890	5830	5830	5830	5830	239
273	20250205	155000	233528890	5830	5830	5830	5830	0
274	20250205	154900	233528890	5830	5830	5830	5830	0
275	20250205	154800	233528890	5830	5830	5830	5830	0
276	20250205	154700	233528890	5830	5830	5830	5830	0
277	20250205	154600	233528890	5830	5830	5830	5830	0
278	20250205	154500	233528890	5830	5830	5830	5830	0
279	20250205	154400	233528890	5830	5830	5830	5830	0
280	20250205	154300	233528890	5830	5830	5830	5830	0
281	20250205	154200	233528890	5830	5830	5830	5830	0
282	20250205	154100	233528890	5830	5830	5830	5830	0
283	20250205	154000	233528890	5830	5830	5830	5830	0
284	20250205	153900	233528890	5830	5830	5830	5830	0
285	20250205	153800	233528890	5830	5830	5830	5830	0
286	20250205	153700	233528890	5830	5830	5830	5830	0
287	20250205	153600	233528890	5830	5830	5830	5830	0
288	20250205	153500	233528890	5830	5830	5830	5830	0
289	20250205	153400	233528890	5830	5830	5830	5830	0
290	20250205	153300	233528890	5830	5830	5830	5830	0
291	20250205	153200	233528890	5830	5830	5830	5830	0
292	20250205	153100	233528890	5830	5830	5830	5830	0
293	20250205	153000	233528890	5830	5830	5830	5830	239
294	20250205	152900	232135520	5820	5820	5820	5820	0
295	20250205	152800	232135520	5820	5820	5820	5820	0
296	20250205	152700	232135520	5820	5820	5820	5820	0
297	20250205	152600	232135520	5820	5820	5820	5820	0
298	20250205	152500	232135520	5820	5820	5820	5820	0
299	20250205	152400	232135520	5820	5820	5820	5820	0
300	20250205	152300	232135520	5820	5820	5820	5820	0
301	20250205	152200	232135520	5820	5820	5820	5820	0
302	20250205	152100	232135520	5820	5820	5820	5820	0
303	20250205	152000	232135520	5820	5820	5820	5820	0
304	20250205	151900	232135520	5820	5860	5860	5820	62
305	20250205	151800	231772650	5820	5870	5870	5820	31
306	20250205	151700	231590730	5870	5870	5870	5870	42
307	20250205	151600	231344190	5820	5860	5880	5820	1150
308	20250205	151500	224586690	5860	5810	5860	5810	282
309	20250205	151400	222935270	5860	5860	5860	5860	0
310	20250205	151300	222935270	5860	5830	5860	5830	1335
311	20250205	151200	215139420	5830	5830	5830	5830	0
312	20250205	151100	215139420	5830	5830	5830	5830	0
313	20250205	151000	215139420	5830	5830	5830	5830	0
314	20250205	150900	215139420	5830	5830	5830	5830	0
315	20250205	150800	215139420	5830	5830	5830	5830	0
316	20250205	150700	215139420	5830	5830	5830	5830	26
317	20250205	150600	214987840	5790	5790	5790	5790	0
318	20250205	150500	214987840	5790	5790	5790	5790	0
319	20250205	150400	214987840	5790	5790	5790	5790	0
320	20250205	150300	214987840	5790	5790	5790	5790	0
321	20250205	150200	214987840	5790	5790	5790	5790	0
322	20250205	150100	214987840	5790	5790	5790	5790	0
323	20250205	150000	214987840	5790	5820	5820	5790	1507
324	20250205	145900	206254600	5830	5830	5830	5830	25
325	20250205	145800	206108850	5830	5830	5830	5830	0
326	20250205	145700	206108850	5830	5830	5830	5830	0
327	20250205	145600	206108850	5830	5830	5830	5830	0
328	20250205	145500	206108850	5830	5830	5830	5830	26
329	20250205	145400	205957270	5830	5830	5830	5830	60
330	20250205	145300	205607470	5810	5810	5810	5810	0
331	20250205	145200	205607470	5810	5810	5810	5810	0
332	20250205	145100	205607470	5810	5810	5810	5810	0
333	20250205	145000	205607470	5810	5810	5810	5810	1
334	20250205	144900	205601660	5840	5820	5840	5820	113
335	20250205	144800	204943740	5820	5840	5840	5820	8
336	20250205	144700	204897130	5840	5840	5840	5840	1
337	20250205	144600	204891290	5840	5840	5840	5840	0
338	20250205	144500	204891290	5840	5830	5840	5830	152
339	20250205	144400	204005030	5830	5830	5830	5830	0
340	20250205	144300	204005030	5830	5830	5830	5830	0
341	20250205	144200	204005030	5830	5830	5830	5830	0
342	20250205	144100	204005030	5830	5830	5830	5830	0
343	20250205	144000	204005030	5830	5830	5830	5830	0
344	20250205	143900	204005030	5830	5830	5830	5830	0
345	20250205	143800	204005030	5830	5830	5830	5830	0
346	20250205	143700	204005030	5830	5830	5830	5830	0
347	20250205	143600	204005030	5830	5830	5830	5830	0
348	20250205	143500	204005030	5830	5830	5830	5830	0
349	20250205	143400	204005030	5830	5830	5830	5830	0
350	20250205	143300	204005030	5830	5830	5830	5830	0
351	20250205	143200	204005030	5830	5830	5830	5830	0
352	20250205	143100	204005030	5830	5830	5830	5830	0
353	20250205	143000	204005030	5830	5830	5830	5830	0
354	20250205	142900	204005030	5830	5830	5830	5830	0
355	20250205	142800	204005030	5830	5830	5830	5830	0
356	20250205	142700	204005030	5830	5830	5830	5830	0
357	20250205	142600	204005030	5830	5830	5830	5830	0
358	20250205	142500	204005030	5830	5830	5830	5830	1
359	20250205	142400	203999200	5800	5800	5800	5800	68
360	20250205	142300	203604800	5830	5830	5830	5830	16
361	20250205	142200	203511520	5820	5820	5820	5820	0
362	20250205	142100	203511520	5820	5820	5820	5820	224
363	20250205	142000	202207840	5820	5820	5820	5820	26
364	20250205	141900	202056520	5820	5820	5820	5820	0
365	20250205	141800	202056520	5820	5820	5820	5820	0
366	20250205	141700	202056520	5820	5820	5820	5820	11
367	20250205	141600	201992500	5820	5820	5820	5820	0
368	20250205	141500	201992500	5820	5820	5820	5820	0
369	20250205	141400	201992500	5820	5820	5820	5820	10
370	20250205	141300	201934300	5820	5820	5820	5820	0
371	20250205	141200	201934300	5820	5820	5820	5820	0
372	20250205	141100	201934300	5820	5820	5820	5820	0
373	20250205	141000	201934300	5820	5820	5820	5820	0
374	20250205	140900	201934300	5820	5820	5820	5820	0
375	20250205	140800	201934300	5820	5820	5820	5820	4
376	20250205	140700	201911020	5820	5820	5820	5820	0
377	20250205	140600	201911020	5820	5820	5820	5820	0
378	20250205	140500	201911020	5820	5820	5820	5820	18
379	20250205	140400	201806260	5820	5820	5820	5820	0
380	20250205	140300	201806260	5820	5820	5820	5820	0
381	20250205	140200	201806260	5820	5820	5820	5820	0
382	20250205	140100	201806260	5820	5820	5820	5820	4
383	20250205	140000	201782980	5820	5810	5820	5810	104
384	20250205	135900	201178700	5810	5810	5810	5810	0
385	20250205	135800	201178700	5810	5810	5810	5810	0
386	20250205	135700	201178700	5810	5810	5810	5810	0
387	20250205	135600	201178700	5810	5810	5810	5810	0
388	20250205	135500	201178700	5810	5820	5820	5810	51
389	20250205	135400	200882380	5820	5820	5820	5820	0
390	20250205	135300	200882380	5820	5820	5820	5820	0
391	20250205	135200	200882380	5820	5820	5820	5820	0
392	20250205	135100	200882380	5820	5820	5820	5820	0
393	20250205	135000	200882380	5820	5820	5820	5820	0
394	20250205	134900	200882380	5820	5820	5820	5820	0
395	20250205	134800	200882380	5820	5820	5820	5820	56
396	20250205	134700	200556460	5820	5820	5820	5820	0
397	20250205	134600	200556460	5820	5820	5820	5820	0
398	20250205	134500	200556460	5820	5820	5820	5820	0
399	20250205	134400	200556460	5820	5820	5820	5820	0
400	20250205	134300	200556460	5820	5820	5820	5820	0
401	20250205	134200	200556460	5820	5820	5820	5820	4
402	20250205	134100	200533180	5820	5820	5820	5820	10
403	20250205	134000	200474980	5820	5830	5830	5820	93
404	20250205	133900	199933670	5820	5820	5820	5820	0
405	20250205	133800	199933670	5820	5820	5820	5820	0
406	20250205	133700	199933670	5820	5820	5820	5820	0
407	20250205	133600	199933670	5820	5820	5820	5820	50
408	20250205	133500	199642670	5830	5830	5830	5830	50
409	20250205	133400	199351170	5830	5830	5830	5830	44
410	20250205	133300	199094650	5830	5830	5830	5830	3
411	20250205	133200	199077160	5840	5840	5840	5840	0
412	20250205	133100	199077160	5840	5840	5840	5840	50
413	20250205	133000	198785160	5840	5840	5840	5840	7
414	20250205	132900	198744280	5840	5840	5840	5840	0
415	20250205	132800	198744280	5840	5830	5840	5830	73
416	20250205	132700	198317990	5830	5830	5830	5830	0
417	20250205	132600	198317990	5830	5830	5830	5830	0
418	20250205	132500	198317990	5830	5820	5830	5820	104
419	20250205	132400	197711710	5820	5820	5820	5820	1
420	20250205	132300	197705890	5820	5820	5820	5820	1
421	20250205	132200	197700070	5820	5820	5820	5820	0
422	20250205	132100	197700070	5820	5820	5820	5820	0
423	20250205	132000	197700070	5820	5820	5820	5820	0
424	20250205	131900	197700070	5820	5820	5820	5820	0
425	20250205	131800	197700070	5820	5820	5820	5820	0
426	20250205	131700	197700070	5820	5820	5820	5820	0
427	20250205	131600	197700070	5820	5820	5820	5820	0
428	20250205	131500	197700070	5820	5820	5820	5820	100
429	20250205	131400	197118070	5820	5820	5820	5820	0
430	20250205	131300	197118070	5820	5820	5820	5820	0
431	20250205	131200	197118070	5820	5820	5820	5820	0
432	20250205	131100	197118070	5820	5820	5820	5820	0
433	20250205	131000	197118070	5820	5820	5820	5820	0
434	20250205	130900	197118070	5820	5820	5820	5820	0
435	20250205	130800	197118070	5820	5820	5820	5820	0
436	20250205	130700	197118070	5820	5820	5820	5800	879
437	20250205	130600	192015720	5830	5830	5830	5830	7
438	20250205	130500	191974910	5840	5840	5840	5840	0
439	20250205	130400	191974910	5840	5840	5840	5840	1
440	20250205	130300	191969070	5800	5800	5800	5800	0
441	20250205	130200	191969070	5800	5800	5800	5800	0
442	20250205	130100	191969070	5800	5830	5830	5800	207
443	20250205	130000	190762530	5850	5850	5850	5850	0
444	20250205	125900	190762530	5850	5850	5850	5850	274
445	20250205	125800	189159630	5850	5850	5850	5850	54
446	20250205	125700	188843730	5850	5850	5850	5850	0
447	20250205	125600	188843730	5850	5830	5850	5830	318
448	20250205	125500	186986560	5840	5840	5840	5840	2
449	20250205	125400	186974880	5840	5840	5840	5840	50
450	20250205	125300	186682880	5840	5840	5840	5840	51
451	20250205	125200	186385040	5850	5850	5850	5850	0
452	20250205	125100	186385040	5850	5850	5850	5850	0
453	20250205	125000	186385040	5850	5850	5850	5850	14
454	20250205	124900	186303140	5850	5850	5850	5850	0
455	20250205	124800	186303140	5850	5850	5850	5850	0
456	20250205	124700	186303140	5850	5830	5850	5830	4
457	20250205	124600	186279790	5850	5850	5850	5850	56
458	20250205	124500	185952190	5850	5850	5850	5850	56
459	20250205	124400	185624590	5830	5830	5830	5830	40
460	20250205	124300	185391390	5840	5840	5840	5840	101
461	20250205	124200	184801550	5830	5830	5830	5830	1
462	20250205	124100	184795720	5850	5850	5850	5850	10
463	20250205	124000	184737220	5850	5850	5850	5850	10
464	20250205	123900	184678720	5860	5860	5860	5850	51
465	20250205	123800	184380060	5850	5850	5850	5850	30
466	20250205	123700	184204560	5850	5850	5850	5850	10
467	20250205	123600	184146060	5850	5850	5850	5850	334
468	20250205	123500	182192160	5850	5850	5850	5850	20
469	20250205	123400	182075160	5850	5850	5850	5850	0
470	20250205	123300	182075160	5850	5850	5850	5850	0
471	20250205	123200	182075160	5850	5870	5870	5850	356
472	20250205	123100	179987390	5870	5870	5870	5870	267
473	20250205	123000	178420100	5880	5880	5880	5880	0
474	20250205	122900	178420100	5880	5880	5880	5880	72
475	20250205	122800	177996740	5880	5870	5880	5870	936
476	20250205	122700	172496420	5870	5880	5880	5870	640
477	20250205	122600	168734220	5870	5870	5870	5870	85
478	20250205	122500	168235270	5870	5850	5870	5850	2130
479	20250205	122400	155764220	5850	5850	5850	5850	0
480	20250205	122300	155764220	5850	5830	5850	5830	499
481	20250205	122200	152847140	5830	5830	5830	5830	53
482	20250205	122100	152538150	5820	5820	5820	5820	2000
483	20250205	122000	140898150	5820	5820	5820	5820	1030
484	20250205	121900	134903550	5800	5800	5800	5800	1200
485	20250205	121800	127943550	5820	5820	5820	5820	100
486	20250205	121700	127361550	5820	5820	5820	5820	10
487	20250205	121600	127303350	5820	5820	5820	5820	0
488	20250205	121500	127303350	5820	5820	5820	5820	0
489	20250205	121400	127303350	5820	5820	5820	5820	0
490	20250205	121300	127303350	5820	5820	5820	5820	108
491	20250205	121200	126674790	5820	5800	5820	5800	2
492	20250205	121100	126663170	5800	5800	5800	5800	0
493	20250205	121000	126663170	5800	5800	5800	5800	2
494	20250205	120900	126651570	5810	5810	5810	5810	0
495	20250205	120800	126651570	5810	5810	5810	5810	0
496	20250205	120700	126651570	5810	5800	5810	5800	193
497	20250205	120600	125530310	5790	5790	5790	5790	36
498	20250205	120500	125321870	5800	5800	5800	5800	27
499	20250205	120400	125165270	5800	5800	5800	5800	0
500	20250205	120300	125165270	5800	5800	5800	5800	0
501	20250205	120200	125165270	5800	5800	5800	5800	4
502	20250205	120100	125142070	5800	5800	5800	5800	0
503	20250205	120000	125142070	5800	5800	5800	5800	0
504	20250205	115900	125142070	5800	5800	5800	5800	0
505	20250205	115800	125142070	5800	5800	5800	5800	549
506	20250205	115700	121957870	5800	5800	5800	5800	0
507	20250205	115600	121957870	5800	5800	5800	5800	10
508	20250205	115500	121899870	5770	5770	5770	5770	1
509	20250205	115400	121894100	5800	5800	5800	5800	0
510	20250205	115300	121894100	5800	5800	5800	5800	0
511	20250205	115200	121894100	5800	5800	5800	5800	0
512	20250205	115100	121894100	5800	5800	5800	5800	0
513	20250205	115000	121894100	5800	5800	5800	5800	7
514	20250205	114900	121853500	5800	5800	5800	5800	5
515	20250205	114800	121824500	5800	5800	5800	5800	49
516	20250205	114700	121540300	5810	5810	5810	5810	0
517	20250205	114600	121540300	5810	5810	5810	5810	0
518	20250205	114500	121540300	5810	5810	5810	5810	0
519	20250205	114400	121540300	5810	5810	5810	5810	0
520	20250205	114300	121540300	5810	5800	5810	5800	4
521	20250205	114200	121517090	5820	5820	5820	5820	0
522	20250205	114100	121517090	5820	5820	5820	5820	0
523	20250205	114000	121517090	5820	5820	5820	5820	0
524	20250205	113900	121517090	5820	5810	5820	5810	100
525	20250205	113800	120935510	5810	5810	5810	5810	18
526	20250205	113700	120830930	5830	5830	5830	5830	0
527	20250205	113600	120830930	5830	5820	5830	5810	1564
528	20250205	113500	111713910	5810	5770	5810	5770	1159
529	20250205	113400	105000120	5770	5770	5770	5770	266
530	20250205	113300	103465300	5770	5730	5770	5730	407
531	20250205	113200	101124940	5700	5700	5700	5700	0
532	20250205	113100	101124940	5700	5710	5710	5700	1500
533	20250205	113000	92571390	5700	5700	5700	5700	0
534	20250205	112900	92571390	5700	5700	5700	5700	0
535	20250205	112800	92571390	5700	5700	5700	5700	0
536	20250205	112700	92571390	5700	5700	5700	5700	0
537	20250205	112600	92571390	5700	5730	5730	5700	4000
538	20250205	112500	69734430	5750	5750	5750	5750	21
539	20250205	112400	69613680	5740	5730	5740	5730	152
540	20250205	112300	68741320	5730	5730	5730	5730	0
541	20250205	112200	68741320	5730	5730	5730	5730	0
542	20250205	112100	68741320	5730	5730	5730	5730	0
543	20250205	112000	68741320	5730	5730	5730	5730	0
544	20250205	111900	68741320	5730	5730	5730	5730	0
545	20250205	111800	68741320	5730	5730	5730	5730	0
546	20250205	111700	68741320	5730	5730	5730	5730	0
547	20250205	111600	68741320	5730	5730	5730	5730	1
548	20250205	111500	68735590	5730	5730	5730	5730	0
549	20250205	111400	68735590	5730	5730	5730	5730	0
550	20250205	111300	68735590	5730	5730	5730	5730	1
551	20250205	111200	68729860	5730	5730	5730	5730	35
552	20250205	111100	68529310	5720	5720	5720	5720	20
553	20250205	111000	68414910	5720	5720	5720	5720	0
554	20250205	110900	68414910	5720	5720	5720	5720	0
555	20250205	110800	68414910	5720	5720	5720	5720	5
556	20250205	110700	68386310	5720	5720	5720	5720	0
557	20250205	110600	68386310	5720	5720	5720	5720	0
558	20250205	110500	68386310	5720	5720	5720	5720	0
559	20250205	110400	68386310	5720	5730	5730	5720	8
560	20250205	110300	68340480	5720	5720	5720	5720	0
561	20250205	110200	68340480	5720	5720	5720	5720	0
562	20250205	110100	68340480	5720	5720	5720	5720	29
563	20250205	110000	68174600	5720	5720	5720	5720	48
564	20250205	105900	67900040	5730	5730	5730	5730	0
565	20250205	105800	67900040	5730	5730	5730	5730	0
566	20250205	105700	67900040	5730	5730	5730	5730	1167
567	20250205	105600	61213130	5730	5730	5730	5730	20
568	20250205	105500	61098530	5730	5730	5730	5730	0
569	20250205	105400	61098530	5730	5730	5730	5730	10
570	20250205	105300	61041230	5720	5720	5720	5720	0
571	20250205	105200	61041230	5720	5710	5720	5710	180
572	20250205	105100	60012480	5710	5710	5710	5710	0
573	20250205	105000	60012480	5710	5710	5710	5710	0
574	20250205	104900	60012480	5710	5710	5710	5710	4
575	20250205	104800	59989640	5710	5710	5710	5710	3
576	20250205	104700	59972510	5720	5720	5720	5720	10
577	20250205	104600	59915310	5730	5730	5730	5730	10
578	20250205	104500	59858010	5730	5730	5730	5730	10
579	20250205	104400	59800710	5700	5700	5700	5700	0
580	20250205	104300	59800710	5700	5700	5700	5700	30
581	20250205	104200	59629710	5700	5700	5700	5700	76
582	20250205	104100	59196510	5700	5700	5700	5700	0
583	20250205	104000	59196510	5700	5700	5700	5700	1
584	20250205	103900	59190810	5700	5700	5700	5700	1000
585	20250205	103800	53490810	5700	5700	5700	5700	0
586	20250205	103700	53490810	5700	5700	5700	5700	0
587	20250205	103600	53490810	5700	5700	5700	5700	10
588	20250205	103500	53433810	5700	5700	5700	5700	0
589	20250205	103400	53433810	5700	5700	5700	5700	50
590	20250205	103300	53148810	5710	5710	5710	5710	0
591	20250205	103200	53148810	5710	5710	5710	5710	84
592	20250205	103100	52669170	5710	5720	5720	5710	448
593	20250205	103000	50110020	5720	5720	5720	5720	0
594	20250205	102900	50110020	5720	5720	5720	5720	2
595	20250205	102800	50098580	5730	5710	5730	5710	6
596	20250205	102700	50064240	5740	5740	5740	5740	47
597	20250205	102600	49794460	5710	5710	5710	5710	25
598	20250205	102500	49651710	5710	5710	5710	5710	0
599	20250205	102400	49651710	5710	5720	5720	5710	313
600	20250205	102300	47864240	5720	5720	5720	5720	0
601	20250205	102200	47864240	5720	5720	5720	5720	0
602	20250205	102100	47864240	5720	5720	5720	5720	0
603	20250205	102000	47864240	5720	5720	5720	5720	0
604	20250205	101900	47864240	5720	5720	5720	5720	0
605	20250205	101800	47864240	5720	5720	5720	5720	0
606	20250205	101700	47864240	5720	5720	5720	5720	0
607	20250205	101600	47864240	5720	5720	5720	5720	0
608	20250205	101500	47864240	5720	5720	5720	5720	1
609	20250205	101400	47858520	5730	5730	5730	5730	0
610	20250205	101300	47858520	5730	5740	5740	5730	4
611	20250205	101200	47835590	5740	5740	5740	5740	0
612	20250205	101100	47835590	5740	5740	5740	5740	0
613	20250205	101000	47835590	5740	5740	5740	5740	0
614	20250205	100900	47835590	5740	5740	5740	5740	0
615	20250205	100800	47835590	5740	5740	5740	5740	0
616	20250205	100700	47835590	5740	5740	5740	5740	0
617	20250205	100600	47835590	5740	5740	5740	5740	1
618	20250205	100500	47829850	5740	5740	5740	5740	0
619	20250205	100400	47829850	5740	5740	5740	5740	0
620	20250205	100300	47829850	5740	5740	5740	5740	10
621	20250205	100200	47772450	5700	5700	5700	5700	0
622	20250205	100100	47772450	5700	5700	5700	5700	0
623	20250205	100000	47772450	5700	5700	5700	5700	0
624	20250205	095900	47772450	5700	5700	5700	5700	0
625	20250205	095800	47772450	5700	5700	5700	5700	0
626	20250205	095700	47772450	5700	5700	5700	5700	0
627	20250205	095600	47772450	5700	5710	5710	5700	289
628	20250205	095500	46124110	5710	5710	5710	5710	0
629	20250205	095400	46124110	5710	5710	5710	5710	21
630	20250205	095300	46004200	5730	5730	5730	5730	0
631	20250205	095200	46004200	5730	5730	5730	5730	0
632	20250205	095100	46004200	5730	5730	5730	5730	0
633	20250205	095000	46004200	5730	5730	5730	5730	5
634	20250205	094900	45975550	5730	5730	5730	5730	1
635	20250205	094800	45969820	5740	5740	5740	5740	0
636	20250205	094700	45969820	5740	5740	5740	5740	110
637	20250205	094600	45338420	5740	5730	5740	5730	333
638	20250205	094500	43429780	5730	5730	5730	5730	1
639	20250205	094400	43424050	5730	5730	5730	5730	6
640	20250205	094300	43389670	5700	5700	5700	5700	0
641	20250205	094200	43389670	5700	5700	5700	5700	0
642	20250205	094100	43389670	5700	5700	5700	5700	50
643	20250205	094000	43104670	5700	5700	5700	5700	0
644	20250205	093900	43104670	5700	5700	5700	5700	0
645	20250205	093800	43104670	5700	5700	5700	5700	0
646	20250205	093700	43104670	5700	5700	5700	5700	0
647	20250205	093600	43104670	5700	5700	5700	5700	300
648	20250205	093500	41394670	5700	5700	5710	5700	250
649	20250205	093400	39968790	5710	5710	5710	5710	0
650	20250205	093300	39968790	5710	5760	5760	5710	1303
651	20250205	093200	32528510	5710	5710	5710	5700	818
652	20250205	093100	27860910	5720	5720	5720	5720	126
653	20250205	093000	27140190	5760	5740	5760	5740	88
654	20250205	092900	26635050	5760	5760	5760	5760	61
655	20250205	092800	26283690	5760	5760	5760	5760	0
656	20250205	092700	26283690	5760	5760	5760	5760	10
657	20250205	092600	26226090	5710	5720	5720	5710	400
658	20250205	092500	23940090	5760	5760	5760	5760	0
659	20250205	092400	23940090	5760	5760	5760	5760	1
660	20250205	092300	23934330	5760	5770	5770	5760	55
661	20250205	092200	23617490	5770	5770	5770	5770	232
662	20250205	092100	22278850	5770	5770	5770	5770	0
663	20250205	092000	22278850	5770	5770	5770	5770	115
664	20250205	091900	21615300	5740	5740	5740	5740	637
665	20250205	091800	17958920	5740	5740	5740	5740	597
666	20250205	091700	14532140	5740	5750	5750	5740	4
667	20250205	091600	14509170	5750	5740	5750	5740	341
668	20250205	091500	12548800	5740	5740	5740	5740	40
669	20250205	091400	12319200	5740	5740	5740	5740	0
670	20250205	091300	12319200	5740	5740	5740	5740	46
671	20250205	091200	12055160	5740	5740	5740	5740	0
672	20250205	091100	12055160	5740	5720	5740	5720	444
673	20250205	091000	9514740	5710	5710	5710	5710	100
674	20250205	090900	8943740	5710	5710	5710	5710	0
675	20250205	090800	8943740	5710	5700	5720	5700	1252
676	20250205	090700	1801200	5700	5700	5700	5700	0
677	20250205	090600	1801200	5700	5700	5700	5700	0
678	20250205	090500	1801200	5700	5700	5700	5700	25
679	20250205	090400	1658700	5700	5700	5700	5700	0
680	20250205	090300	1658700	5700	5700	5700	5700	248
681	20250205	090200	245100	5700	5700	5700	5700	0
682	20250205	090100	245100	5700	5700	5700	5700	3
683	20250205	090000	228000	5700	5700	5700	5700	40