KissMeData/177830/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	203300	63785625	2990	2990	2990	2990	227
3	20250205	203200	63785625	2990	2990	2990	2990	0
4	20250205	203100	63785625	2990	2990	2990	2990	0
5	20250205	203000	63785625	2990	2990	2990	2990	0
6	20250205	202900	63785625	2990	2990	2990	2990	0
7	20250205	202800	63785625	2990	2990	2990	2990	0
8	20250205	202700	63785625	2990	2990	2990	2990	0
9	20250205	202600	63785625	2990	2990	2990	2990	0
10	20250205	202500	63785625	2990	2990	2990	2990	0
11	20250205	202400	63785625	2990	2990	2990	2990	0
12	20250205	202300	63785625	2990	2990	2990	2990	0
13	20250205	202200	63785625	2990	2990	2990	2990	0
14	20250205	202100	63785625	2990	2990	2990	2990	0
15	20250205	202000	63785625	2990	2990	2990	2990	0
16	20250205	201900	63785625	2990	2990	2990	2990	0
17	20250205	201800	63785625	2990	2990	2990	2990	0
18	20250205	201700	63785625	2990	2990	2990	2990	0
19	20250205	201600	63785625	2990	2990	2990	2990	0
20	20250205	201500	63785625	2990	2990	2990	2990	0
21	20250205	201400	63785625	2990	2990	2990	2990	0
22	20250205	201300	63785625	2990	2990	2990	2990	0
23	20250205	201200	63785625	2990	2990	2990	2990	0
24	20250205	201100	63785625	2990	2990	2990	2990	0
25	20250205	201000	63785625	2990	2990	2990	2990	0
26	20250205	200900	63785625	2990	2990	2990	2990	0
27	20250205	200800	63785625	2990	2990	2990	2990	0
28	20250205	200700	63785625	2990	2990	2990	2990	0
29	20250205	200600	63785625	2990	2990	2990	2990	0
30	20250205	200500	63785625	2990	2990	2990	2990	0
31	20250205	200400	63785625	2990	2990	2990	2990	0
32	20250205	200300	63785625	2990	2990	2990	2990	227
33	20250205	200200	63785625	2990	2990	2990	2990	0
34	20250205	200100	63785625	2990	2990	2990	2990	0
35	20250205	200000	63785625	2990	2990	2990	2990	0
36	20250205	195900	63785625	2990	2990	2990	2990	0
37	20250205	195800	63785625	2990	2990	2990	2990	0
38	20250205	195700	63785625	2990	2990	2990	2990	0
39	20250205	195600	63785625	2990	2990	2990	2990	0
40	20250205	195500	63785625	2990	2990	2990	2990	0
41	20250205	195400	63785625	2990	2990	2990	2990	0
42	20250205	195300	63785625	2990	2990	2990	2990	0
43	20250205	195200	63785625	2990	2990	2990	2990	0
44	20250205	195100	63785625	2990	2990	2990	2990	0
45	20250205	195000	63785625	2990	2990	2990	2990	0
46	20250205	194900	63785625	2990	2990	2990	2990	0
47	20250205	194800	63785625	2990	2990	2990	2990	0
48	20250205	194700	63785625	2990	2990	2990	2990	0
49	20250205	194600	63785625	2990	2990	2990	2990	0
50	20250205	194500	63785625	2990	2990	2990	2990	0
51	20250205	194400	63785625	2990	2990	2990	2990	0
52	20250205	194300	63785625	2990	2990	2990	2990	0
53	20250205	194200	63785625	2990	2990	2990	2990	0
54	20250205	194100	63785625	2990	2990	2990	2990	0
55	20250205	194000	63785625	2990	2990	2990	2990	0
56	20250205	193900	63785625	2990	2990	2990	2990	0
57	20250205	193800	63785625	2990	2990	2990	2990	0
58	20250205	193700	63785625	2990	2990	2990	2990	0
59	20250205	193600	63785625	2990	2990	2990	2990	0
60	20250205	193500	63785625	2990	2990	2990	2990	0
61	20250205	193400	63785625	2990	2990	2990	2990	0
62	20250205	193300	63785625	2990	2990	2990	2990	227
63	20250205	193200	63785625	2990	2990	2990	2990	0
64	20250205	193100	63785625	2990	2990	2990	2990	0
65	20250205	193000	63785625	2990	2990	2990	2990	0
66	20250205	192900	63785625	2990	2990	2990	2990	0
67	20250205	192800	63785625	2990	2990	2990	2990	0
68	20250205	192700	63785625	2990	2990	2990	2990	0
69	20250205	192600	63785625	2990	2990	2990	2990	0
70	20250205	192500	63785625	2990	2990	2990	2990	0
71	20250205	192400	63785625	2990	2990	2990	2990	0
72	20250205	192300	63785625	2990	2990	2990	2990	0
73	20250205	192200	63785625	2990	2990	2990	2990	0
74	20250205	192100	63785625	2990	2990	2990	2990	0
75	20250205	192000	63785625	2990	2990	2990	2990	0
76	20250205	191900	63785625	2990	2990	2990	2990	0
77	20250205	191800	63785625	2990	2990	2990	2990	0
78	20250205	191700	63785625	2990	2990	2990	2990	0
79	20250205	191600	63785625	2990	2990	2990	2990	0
80	20250205	191500	63785625	2990	2990	2990	2990	0
81	20250205	191400	63785625	2990	2990	2990	2990	0
82	20250205	191300	63785625	2990	2990	2990	2990	0
83	20250205	191200	63785625	2990	2990	2990	2990	0
84	20250205	191100	63785625	2990	2990	2990	2990	0
85	20250205	191000	63785625	2990	2990	2990	2990	0
86	20250205	190900	63785625	2990	2990	2990	2990	0
87	20250205	190800	63785625	2990	2990	2990	2990	0
88	20250205	190700	63785625	2990	2990	2990	2990	0
89	20250205	190600	63785625	2990	2990	2990	2990	0
90	20250205	190500	63785625	2990	2990	2990	2990	0
91	20250205	190400	63785625	2990	2990	2990	2990	0
92	20250205	190300	63785625	2990	2990	2990	2990	227
93	20250205	190200	63785625	2990	2990	2990	2990	0
94	20250205	190100	63785625	2990	2990	2990	2990	0
95	20250205	190000	63785625	2990	2990	2990	2990	0
96	20250205	185900	63785625	2990	2990	2990	2990	0
97	20250205	185800	63785625	2990	2990	2990	2990	0
98	20250205	185700	63785625	2990	2990	2990	2990	0
99	20250205	185600	63785625	2990	2990	2990	2990	0
100	20250205	185500	63785625	2990	2990	2990	2990	0
101	20250205	185400	63785625	2990	2990	2990	2990	0
102	20250205	185300	63785625	2990	2990	2990	2990	0
103	20250205	185200	63785625	2990	2990	2990	2990	0
104	20250205	185100	63785625	2990	2990	2990	2990	0
105	20250205	185000	63785625	2990	2990	2990	2990	0
106	20250205	184900	63785625	2990	2990	2990	2990	0
107	20250205	184800	63785625	2990	2990	2990	2990	0
108	20250205	184700	63785625	2990	2990	2990	2990	0
109	20250205	184600	63785625	2990	2990	2990	2990	0
110	20250205	184500	63785625	2990	2990	2990	2990	0
111	20250205	184400	63785625	2990	2990	2990	2990	0
112	20250205	184300	63785625	2990	2990	2990	2990	0
113	20250205	184200	63785625	2990	2990	2990	2990	0
114	20250205	184100	63785625	2990	2990	2990	2990	0
115	20250205	184000	63785625	2990	2990	2990	2990	0
116	20250205	183900	63785625	2990	2990	2990	2990	0
117	20250205	183800	63785625	2990	2990	2990	2990	0
118	20250205	183700	63785625	2990	2990	2990	2990	0
119	20250205	183600	63785625	2990	2990	2990	2990	0
120	20250205	183500	63785625	2990	2990	2990	2990	0
121	20250205	183400	63785625	2990	2990	2990	2990	0
122	20250205	183300	63785625	2990	2990	2990	2990	227
123	20250205	183200	63785625	2990	2990	2990	2990	0
124	20250205	183100	63785625	2990	2990	2990	2990	0
125	20250205	183000	63785625	2990	2990	2990	2990	0
126	20250205	182900	63785625	2990	2990	2990	2990	0
127	20250205	182800	63785625	2990	2990	2990	2990	0
128	20250205	182700	63785625	2990	2990	2990	2990	0
129	20250205	182600	63785625	2990	2990	2990	2990	0
130	20250205	182500	63785625	2990	2990	2990	2990	0
131	20250205	182400	63785625	2990	2990	2990	2990	0
132	20250205	182300	63785625	2990	2990	2990	2990	0
133	20250205	182200	63785625	2990	2990	2990	2990	0
134	20250205	182100	63785625	2990	2990	2990	2990	0
135	20250205	182000	63785625	2990	2990	2990	2990	0
136	20250205	181900	63785625	2990	2990	2990	2990	0
137	20250205	181800	63785625	2990	2990	2990	2990	0
138	20250205	181700	63785625	2990	2990	2990	2990	0
139	20250205	181600	63785625	2990	2990	2990	2990	0
140	20250205	181500	63785625	2990	2990	2990	2990	0
141	20250205	181400	63785625	2990	2990	2990	2990	0
142	20250205	181300	63785625	2990	2990	2990	2990	0
143	20250205	181200	63785625	2990	2990	2990	2990	0
144	20250205	181100	63785625	2990	2990	2990	2990	0
145	20250205	181000	63785625	2990	2990	2990	2990	0
146	20250205	180900	63785625	2990	2990	2990	2990	0
147	20250205	180800	63785625	2990	2990	2990	2990	0
148	20250205	180700	63785625	2990	2990	2990	2990	0
149	20250205	180600	63785625	2990	2990	2990	2990	0
150	20250205	180500	63785625	2990	2990	2990	2990	0
151	20250205	180400	63785625	2990	2990	2990	2990	0
152	20250205	180300	63785625	2990	2990	2990	2990	227
153	20250205	180200	63785625	2990	2990	2990	2990	0
154	20250205	180100	63785625	2990	2990	2990	2990	0
155	20250205	180000	63785625	2990	2990	2990	2990	0
156	20250205	175900	63785625	2990	2990	2990	2990	0
157	20250205	175800	63785625	2990	2990	2990	2990	0
158	20250205	175700	63785625	2990	2990	2990	2990	0
159	20250205	175600	63785625	2990	2990	2990	2990	0
160	20250205	175500	63785625	2990	2990	2990	2990	0
161	20250205	175400	63785625	2990	2990	2990	2990	0
162	20250205	175300	63785625	2990	2990	2990	2990	0
163	20250205	175200	63785625	2990	2990	2990	2990	0
164	20250205	175100	63785625	2990	2990	2990	2990	0
165	20250205	175000	63785625	2990	2990	2990	2990	0
166	20250205	174900	63785625	2990	2990	2990	2990	0
167	20250205	174800	63785625	2990	2990	2990	2990	0
168	20250205	174700	63785625	2990	2990	2990	2990	0
169	20250205	174600	63785625	2990	2990	2990	2990	0
170	20250205	174500	63785625	2990	2990	2990	2990	0
171	20250205	174400	63785625	2990	2990	2990	2990	0
172	20250205	174300	63785625	2990	2990	2990	2990	0
173	20250205	174200	63785625	2990	2990	2990	2990	0
174	20250205	174100	63785625	2990	2990	2990	2990	0
175	20250205	174000	63785625	2990	2990	2990	2990	0
176	20250205	173900	63785625	2990	2990	2990	2990	0
177	20250205	173800	63785625	2990	2990	2990	2990	0
178	20250205	173700	63785625	2990	2990	2990	2990	0
179	20250205	173600	63785625	2990	2990	2990	2990	0
180	20250205	173500	63785625	2990	2990	2990	2990	0
181	20250205	173400	63785625	2990	2990	2990	2990	0
182	20250205	173300	63785625	2990	2990	2990	2990	227
183	20250205	173200	63785625	2990	2990	2990	2990	0
184	20250205	173100	63785625	2990	2990	2990	2990	0
185	20250205	173000	63785625	2990	2990	2990	2990	0
186	20250205	172900	63785625	2990	2990	2990	2990	0
187	20250205	172800	63785625	2990	2990	2990	2990	0
188	20250205	172700	63785625	2990	2990	2990	2990	0
189	20250205	172600	63785625	2990	2990	2990	2990	0
190	20250205	172500	63785625	2990	2990	2990	2990	0
191	20250205	172400	63785625	2990	2990	2990	2990	0
192	20250205	172300	63785625	2990	2990	2990	2990	0
193	20250205	172200	63785625	2990	2990	2990	2990	0
194	20250205	172100	63785625	2990	2990	2990	2990	0
195	20250205	172000	63785625	2990	2990	2990	2990	0
196	20250205	171900	63785625	2990	2990	2990	2990	0
197	20250205	171800	63785625	2990	2990	2990	2990	0
198	20250205	171700	63785625	2990	2990	2990	2990	0
199	20250205	171600	63785625	2990	2990	2990	2990	0
200	20250205	171500	63785625	2990	2990	2990	2990	0
201	20250205	171400	63785625	2990	2990	2990	2990	0
202	20250205	171300	63785625	2990	2990	2990	2990	0
203	20250205	171200	63785625	2990	2990	2990	2990	0
204	20250205	171100	63785625	2990	2990	2990	2990	0
205	20250205	171000	63785625	2990	2990	2990	2990	0
206	20250205	170900	63785625	2990	2990	2990	2990	0
207	20250205	170800	63785625	2990	2990	2990	2990	0
208	20250205	170700	63785625	2990	2990	2990	2990	0
209	20250205	170600	63785625	2990	2990	2990	2990	0
210	20250205	170500	63785625	2990	2990	2990	2990	0
211	20250205	170400	63785625	2990	2990	2990	2990	0
212	20250205	170300	63785625	2990	2990	2990	2990	227
213	20250205	170200	63785625	2990	2990	2990	2990	0
214	20250205	170100	63785625	2990	2990	2990	2990	0
215	20250205	170000	63785625	2990	2990	2990	2990	0
216	20250205	165900	63785625	2990	2990	2990	2990	0
217	20250205	165800	63785625	2990	2990	2990	2990	0
218	20250205	165700	63785625	2990	2990	2990	2990	0
219	20250205	165600	63785625	2990	2990	2990	2990	0
220	20250205	165500	63785625	2990	2990	2990	2990	0
221	20250205	165400	63785625	2990	2990	2990	2990	0
222	20250205	165300	63785625	2990	2990	2990	2990	0
223	20250205	165200	63785625	2990	2990	2990	2990	0
224	20250205	165100	63785625	2990	2990	2990	2990	0
225	20250205	165000	63785625	2990	2990	2990	2990	0
226	20250205	164900	63785625	2990	2990	2990	2990	0
227	20250205	164800	63785625	2990	2990	2990	2990	0
228	20250205	164700	63785625	2990	2990	2990	2990	0
229	20250205	164600	63785625	2990	2990	2990	2990	0
230	20250205	164500	63785625	2990	2990	2990	2990	0
231	20250205	164400	63785625	2990	2990	2990	2990	0
232	20250205	164300	63785625	2990	2990	2990	2990	0
233	20250205	164200	63785625	2990	2990	2990	2990	0
234	20250205	164100	63785625	2990	2990	2990	2990	0
235	20250205	164000	63785625	2990	2990	2990	2990	0
236	20250205	163900	63785625	2990	2990	2990	2990	0
237	20250205	163800	63785625	2990	2990	2990	2990	0
238	20250205	163700	63785625	2990	2990	2990	2990	0
239	20250205	163600	63785625	2990	2990	2990	2990	0
240	20250205	163500	63785625	2990	2990	2990	2990	0
241	20250205	163400	63785625	2990	2990	2990	2990	0
242	20250205	163300	63785625	2990	2990	2990	2990	227
243	20250205	163200	63785625	2990	2990	2990	2990	0
244	20250205	163100	63785625	2990	2990	2990	2990	0
245	20250205	163000	63785625	2990	2990	2990	2990	0
246	20250205	162900	63785625	2990	2990	2990	2990	0
247	20250205	162800	63785625	2990	2990	2990	2990	0
248	20250205	162700	63785625	2990	2990	2990	2990	0
249	20250205	162600	63785625	2990	2990	2990	2990	0
250	20250205	162500	63785625	2990	2990	2990	2990	0
251	20250205	162400	63785625	2990	2990	2990	2990	0
252	20250205	162300	63785625	2990	2990	2990	2990	0
253	20250205	162200	63785625	2990	2990	2990	2990	0
254	20250205	162100	63785625	2990	2990	2990	2990	0
255	20250205	162000	63785625	2990	2990	2990	2990	0
256	20250205	161900	63785625	2990	2990	2990	2990	0
257	20250205	161800	63785625	2990	2990	2990	2990	0
258	20250205	161700	63785625	2990	2990	2990	2990	0
259	20250205	161600	63785625	2990	2990	2990	2990	0
260	20250205	161500	63785625	2990	2990	2990	2990	0
261	20250205	161400	63785625	2990	2990	2990	2990	0
262	20250205	161300	63785625	2990	2990	2990	2990	0
263	20250205	161200	63785625	2990	2990	2990	2990	0
264	20250205	161100	63785625	2990	2990	2990	2990	0
265	20250205	161000	63785625	2990	2990	2990	2990	0
266	20250205	160900	63785625	2990	2990	2990	2990	0
267	20250205	160800	63785625	2990	2990	2990	2990	0
268	20250205	160700	63785625	2990	2990	2990	2990	0
269	20250205	160600	63785625	2990	2990	2990	2990	0
270	20250205	160500	63785625	2990	2990	2990	2990	0
271	20250205	160400	63785625	2990	2990	2990	2990	0
272	20250205	160300	63785625	2990	2990	2990	2990	227
273	20250205	160200	63785625	2990	2990	2990	2990	0
274	20250205	160100	63785625	2990	2990	2990	2990	0
275	20250205	160000	63785625	2990	2990	2990	2990	0
276	20250205	155900	63785625	2990	2990	2990	2990	0
277	20250205	155800	63785625	2990	2990	2990	2990	0
278	20250205	155700	63785625	2990	2990	2990	2990	0
279	20250205	155600	63785625	2990	2990	2990	2990	0
280	20250205	155500	63785625	2990	2990	2990	2990	0
281	20250205	155400	63785625	2990	2990	2990	2990	0
282	20250205	155300	63785625	2990	2990	2990	2990	0
283	20250205	155200	63785625	2990	2990	2990	2990	0
284	20250205	155100	63785625	2990	2990	2990	2990	0
285	20250205	155000	63785625	2990	2990	2990	2990	0
286	20250205	154900	63785625	2990	2990	2990	2990	0
287	20250205	154800	63785625	2990	2990	2990	2990	0
288	20250205	154700	63785625	2990	2990	2990	2990	0
289	20250205	154600	63785625	2990	2990	2990	2990	0
290	20250205	154500	63785625	2990	2990	2990	2990	0
291	20250205	154400	63785625	2990	2990	2990	2990	0
292	20250205	154300	63785625	2990	2990	2990	2990	0
293	20250205	154200	63785625	2990	2990	2990	2990	0
294	20250205	154100	63785625	2990	2990	2990	2990	0
295	20250205	154000	63785625	2990	2990	2990	2990	0
296	20250205	153900	63785625	2990	2990	2990	2990	0
297	20250205	153800	63785625	2990	2990	2990	2990	0
298	20250205	153700	63785625	2990	2990	2990	2990	0
299	20250205	153600	63785625	2990	2990	2990	2990	0
300	20250205	153500	63785625	2990	2990	2990	2990	0
301	20250205	153400	63785625	2990	2990	2990	2990	0
302	20250205	153300	63785625	2990	2990	2990	2990	227
303	20250205	153200	63785625	2990	2990	2990	2990	0
304	20250205	153100	63785625	2990	2990	2990	2990	0
305	20250205	153000	63785625	2990	2990	2990	2990	227
306	20250205	152900	63106895	2990	2990	2990	2990	0
307	20250205	152800	63106895	2990	2990	2990	2990	0
308	20250205	152700	63106895	2990	2990	2990	2990	0
309	20250205	152600	63106895	2990	2990	2990	2990	0
310	20250205	152500	63106895	2990	2990	2990	2990	0
311	20250205	152400	63106895	2990	2990	2990	2990	0
312	20250205	152300	63106895	2990	2990	2990	2990	0
313	20250205	152200	63106895	2990	2990	2990	2990	0
314	20250205	152100	63106895	2990	2990	2990	2990	0
315	20250205	152000	63106895	2990	2990	2990	2990	0
316	20250205	151900	63106895	2990	2990	2990	2990	0
317	20250205	151800	63106895	2990	2990	2990	2990	0
318	20250205	151700	63106895	2990	2990	2990	2990	0
319	20250205	151600	63106895	2990	2990	2990	2990	0
320	20250205	151500	63106895	2990	2990	2990	2990	0
321	20250205	151400	63106895	2990	2990	2990	2990	0
322	20250205	151300	63106895	2990	2985	2990	2985	3
323	20250205	151200	63097935	2985	2995	2995	2985	5
324	20250205	151100	63082990	2995	2995	2995	2995	5
325	20250205	151000	63068015	2975	2995	2995	2975	241
326	20250205	150900	62350310	2995	2995	2995	2995	18
327	20250205	150800	62296400	2995	2995	2995	2995	0
328	20250205	150700	62296400	2995	2995	2995	2995	0
329	20250205	150600	62296400	2995	2995	2995	2995	0
330	20250205	150500	62296400	2995	2995	2995	2995	0
331	20250205	150400	62296400	2995	2995	2995	2995	0
332	20250205	150300	62296400	2995	2995	2995	2995	0
333	20250205	150200	62296400	2995	2995	2995	2995	0
334	20250205	150100	62296400	2995	2995	2995	2995	0
335	20250205	150000	62296400	2995	2995	2995	2995	0
336	20250205	145900	62296400	2995	2995	2995	2995	0
337	20250205	145800	62296400	2995	2995	2995	2995	140
338	20250205	145700	61877100	2995	2995	2995	2995	15
339	20250205	145600	61832175	2975	2975	2975	2975	0
340	20250205	145500	61832175	2975	2975	2975	2975	0
341	20250205	145400	61832175	2975	2975	2975	2975	0
342	20250205	145300	61832175	2975	2975	2975	2975	0
343	20250205	145200	61832175	2975	2975	2975	2975	0
344	20250205	145100	61832175	2975	2985	2985	2975	421
345	20250205	145000	60578845	2980	2990	2990	2980	1592
346	20250205	144900	55834550	3005	3005	3005	3005	0
347	20250205	144800	55834550	3005	3005	3005	3005	0
348	20250205	144700	55834550	3005	3005	3005	3005	0
349	20250205	144600	55834550	3005	3005	3005	3005	0
350	20250205	144500	55834550	3005	3005	3005	3005	8
351	20250205	144400	55810510	3005	3005	3005	3005	0
352	20250205	144300	55810510	3005	3005	3005	3005	0
353	20250205	144200	55810510	3005	3005	3005	3005	0
354	20250205	144100	55810510	3005	3005	3005	3005	0
355	20250205	144000	55810510	3005	3005	3005	3005	0
356	20250205	143900	55810510	3005	3005	3005	3005	0
357	20250205	143800	55810510	3005	3000	3005	3000	908
358	20250205	143700	53086470	3000	3000	3000	3000	1100
359	20250205	143600	49786470	2995	2980	3000	2980	2271
360	20250205	143500	42983890	2975	2975	2975	2975	0
361	20250205	143400	42983890	2975	2975	2975	2975	0
362	20250205	143300	42983890	2975	2975	2975	2975	0
363	20250205	143200	42983890	2975	2975	2975	2975	2
364	20250205	143100	42977940	2980	2980	2980	2980	8
365	20250205	143000	42954100	2980	2980	2980	2980	0
366	20250205	142900	42954100	2980	2980	2980	2980	8
367	20250205	142800	42930260	2980	2980	2980	2980	0
368	20250205	142700	42930260	2980	2980	2980	2980	0
369	20250205	142600	42930260	2980	2980	2980	2980	0
370	20250205	142500	42930260	2980	2980	2980	2980	0
371	20250205	142400	42930260	2980	2980	2980	2980	0
372	20250205	142300	42930260	2980	2980	2980	2980	0
373	20250205	142200	42930260	2980	2980	2980	2980	0
374	20250205	142100	42930260	2980	2980	2980	2980	0
375	20250205	142000	42930260	2980	2980	2980	2980	0
376	20250205	141900	42930260	2980	2980	2980	2980	0
377	20250205	141800	42930260	2980	2980	2980	2980	0
378	20250205	141700	42930260	2980	2980	2980	2980	0
379	20250205	141600	42930260	2980	2980	2980	2980	0
380	20250205	141500	42930260	2980	2980	2980	2980	0
381	20250205	141400	42930260	2980	2980	2980	2980	0
382	20250205	141300	42930260	2980	2980	2980	2980	0
383	20250205	141200	42930260	2980	2980	2980	2980	5
384	20250205	141100	42915360	2970	2970	2970	2970	12
385	20250205	141000	42879720	2960	2960	2960	2960	3
386	20250205	140900	42870840	2960	2960	2960	2960	100
387	20250205	140800	42574840	2960	2960	2960	2960	0
388	20250205	140700	42574840	2960	2960	2960	2960	0
389	20250205	140600	42574840	2960	2970	2970	2960	488
390	20250205	140500	41128480	2980	2980	2980	2980	0
391	20250205	140400	41128480	2980	2980	2980	2980	0
392	20250205	140300	41128480	2980	2980	2980	2980	0
393	20250205	140200	41128480	2980	2980	2980	2980	0
394	20250205	140100	41128480	2980	2980	2980	2980	0
395	20250205	140000	41128480	2980	2980	2980	2980	0
396	20250205	135900	41128480	2980	2980	2980	2980	168
397	20250205	135800	40627840	2980	2980	2980	2980	0
398	20250205	135700	40627840	2980	2980	2980	2980	0
399	20250205	135600	40627840	2980	2980	2980	2980	0
400	20250205	135500	40627840	2980	2980	2980	2980	0
401	20250205	135400	40627840	2980	2980	2980	2980	0
402	20250205	135300	40627840	2980	2980	2980	2980	0
403	20250205	135200	40627840	2980	2980	2980	2980	0
404	20250205	135100	40627840	2980	2980	2980	2980	0
405	20250205	135000	40627840	2980	2980	2980	2980	0
406	20250205	134900	40627840	2980	2980	2980	2980	0
407	20250205	134800	40627840	2980	2980	2980	2980	0
408	20250205	134700	40627840	2980	2980	2980	2980	0
409	20250205	134600	40627840	2980	2980	2980	2980	0
410	20250205	134500	40627840	2980	2980	2980	2980	0
411	20250205	134400	40627840	2980	2980	2980	2980	0
412	20250205	134300	40627840	2980	2980	2980	2980	1
413	20250205	134200	40624860	2970	2970	2970	2970	0
414	20250205	134100	40624860	2970	2970	2970	2970	108
415	20250205	134000	40304100	2970	2980	2980	2970	102
416	20250205	133900	40000160	2980	2980	2980	2980	0
417	20250205	133800	40000160	2980	2980	2980	2980	0
418	20250205	133700	40000160	2980	2980	2980	2980	0
419	20250205	133600	40000160	2980	2980	2980	2980	0
420	20250205	133500	40000160	2980	2980	2980	2980	0
421	20250205	133400	40000160	2980	2980	2980	2980	0
422	20250205	133300	40000160	2980	2980	2980	2980	0
423	20250205	133200	40000160	2980	2980	2980	2980	0
424	20250205	133100	40000160	2980	2980	2980	2980	0
425	20250205	133000	40000160	2980	2980	2980	2980	0
426	20250205	132900	40000160	2980	2980	2980	2980	0
427	20250205	132800	40000160	2980	2980	2980	2980	0
428	20250205	132700	40000160	2980	2980	2980	2980	3
429	20250205	132600	39991220	2970	2970	2970	2970	0
430	20250205	132500	39991220	2970	2970	2970	2970	30
431	20250205	132400	39902120	2970	2970	2970	2970	0
432	20250205	132300	39902120	2970	2970	2970	2970	0
433	20250205	132200	39902120	2970	2970	2970	2970	0
434	20250205	132100	39902120	2970	2970	2970	2970	0
435	20250205	132000	39902120	2970	2970	2970	2970	0
436	20250205	131900	39902120	2970	2970	2970	2970	0
437	20250205	131800	39902120	2970	2970	2970	2970	53
438	20250205	131700	39744710	2970	2960	2970	2960	170
439	20250205	131600	39241460	2970	2960	2970	2960	773
440	20250205	131500	36949575	2960	2960	2960	2960	0
441	20250205	131400	36949575	2960	2960	2960	2960	22
442	20250205	131300	36884455	2965	2970	2970	2965	63
443	20250205	131200	36697350	2970	2970	2970	2970	50
444	20250205	131100	36548850	2980	2980	2980	2980	0
445	20250205	131000	36548850	2980	2980	2980	2980	0
446	20250205	130900	36548850	2980	2980	2980	2980	0
447	20250205	130800	36548850	2980	2980	2980	2980	0
448	20250205	130700	36548850	2980	2980	2980	2980	0
449	20250205	130600	36548850	2980	2980	2980	2980	0
450	20250205	130500	36548850	2980	2980	2980	2980	0
451	20250205	130400	36548850	2980	2980	2980	2980	0
452	20250205	130300	36548850	2980	2980	2980	2980	0
453	20250205	130200	36548850	2980	2980	2980	2980	5
454	20250205	130100	36533950	2975	2975	2975	2975	0
455	20250205	130000	36533950	2975	2975	2975	2975	3
456	20250205	125900	36525025	2980	2980	2980	2980	0
457	20250205	125800	36525025	2980	2980	2980	2980	0
458	20250205	125700	36525025	2980	2980	2980	2980	0
459	20250205	125600	36525025	2980	2980	2980	2980	0
460	20250205	125500	36525025	2980	2980	2980	2980	0
461	20250205	125400	36525025	2980	2980	2980	2980	16
462	20250205	125300	36477345	2980	2980	2980	2980	0
463	20250205	125200	36477345	2980	2975	2980	2975	38
464	20250205	125100	36364290	2975	2975	2975	2975	0
465	20250205	125000	36364290	2975	2975	2975	2975	0
466	20250205	124900	36364290	2975	2975	2975	2975	0
467	20250205	124800	36364290	2975	2975	2975	2975	8
468	20250205	124700	36340490	2975	2975	2975	2975	0
469	20250205	124600	36340490	2975	2975	2975	2975	0
470	20250205	124500	36340490	2975	2975	2975	2975	0
471	20250205	124400	36340490	2975	2975	2975	2975	0
472	20250205	124300	36340490	2975	2975	2975	2975	0
473	20250205	124200	36340490	2975	2975	2975	2975	0
474	20250205	124100	36340490	2975	2975	2975	2975	203
475	20250205	124000	35736565	2975	2975	2975	2975	0
476	20250205	123900	35736565	2975	2975	2975	2975	0
477	20250205	123800	35736565	2975	2975	2975	2975	0
478	20250205	123700	35736565	2975	2975	2975	2975	0
479	20250205	123600	35736565	2975	2975	2975	2975	8
480	20250205	123500	35712765	2975	2975	2975	2975	0
481	20250205	123400	35712765	2975	2975	2975	2975	0
482	20250205	123300	35712765	2975	2975	2975	2975	8
483	20250205	123200	35688965	2970	2975	2975	2970	51
484	20250205	123100	35537245	2975	2975	2975	2975	0
485	20250205	123000	35537245	2975	2975	2975	2975	0
486	20250205	122900	35537245	2975	2975	2975	2975	0
487	20250205	122800	35537245	2975	2975	2975	2975	0
488	20250205	122700	35537245	2975	2975	2975	2975	0
489	20250205	122600	35537245	2975	2975	2975	2975	8
490	20250205	122500	35513445	2975	2975	2975	2975	0
491	20250205	122400	35513445	2975	2975	2975	2975	0
492	20250205	122300	35513445	2975	2975	2975	2975	8
493	20250205	122200	35489645	2970	2970	2970	2970	6
494	20250205	122100	35471825	2975	2975	2975	2975	0
495	20250205	122000	35471825	2975	2975	2975	2975	0
496	20250205	121900	35471825	2975	2975	2975	2975	8
497	20250205	121800	35448025	2975	2975	2975	2975	0
498	20250205	121700	35448025	2975	2975	2975	2975	0
499	20250205	121600	35448025	2975	2975	2975	2975	0
500	20250205	121500	35448025	2975	2975	2975	2975	0
501	20250205	121400	35448025	2975	2975	2975	2975	0
502	20250205	121300	35448025	2975	2975	2975	2975	0
503	20250205	121200	35448025	2975	2975	2975	2975	0
504	20250205	121100	35448025	2975	2975	2975	2975	16
505	20250205	121000	35400425	2970	2970	2970	2970	0
506	20250205	120900	35400425	2970	2970	2970	2970	0
507	20250205	120800	35400425	2970	2970	2970	2970	0
508	20250205	120700	35400425	2970	2970	2970	2970	0
509	20250205	120600	35400425	2970	2970	2970	2970	100
510	20250205	120500	35103425	2975	2975	2975	2975	5
511	20250205	120400	35088550	2970	2970	2970	2970	0
512	20250205	120300	35088550	2970	2970	2970	2970	0
513	20250205	120200	35088550	2970	2975	2975	2970	10
514	20250205	120100	35058810	2975	2975	2975	2975	0
515	20250205	120000	35058810	2975	2975	2975	2975	0
516	20250205	115900	35058810	2975	2975	2975	2975	7
517	20250205	115800	35037985	2975	2975	2975	2975	0
518	20250205	115700	35037985	2975	2975	2975	2975	0
519	20250205	115600	35037985	2975	2975	2975	2975	0
520	20250205	115500	35037985	2975	2975	2975	2975	0
521	20250205	115400	35037985	2975	2975	2975	2975	0
522	20250205	115300	35037985	2975	2975	2975	2975	0
523	20250205	115200	35037985	2975	2975	2975	2975	0
524	20250205	115100	35037985	2975	2975	2975	2975	7
525	20250205	115000	35017160	2975	2975	2975	2975	0
526	20250205	114900	35017160	2975	2975	2975	2975	0
527	20250205	114800	35017160	2975	2975	2975	2975	0
528	20250205	114700	35017160	2975	2975	2975	2975	0
529	20250205	114600	35017160	2975	2975	2975	2975	8
530	20250205	114500	34993360	2975	2975	2975	2975	0
531	20250205	114400	34993360	2975	2975	2975	2975	0
532	20250205	114300	34993360	2975	2975	2975	2975	0
533	20250205	114200	34993360	2975	2975	2975	2975	0
534	20250205	114100	34993360	2975	2975	2975	2975	0
535	20250205	114000	34993360	2975	2975	2975	2975	8
536	20250205	113900	34969560	2975	2975	2975	2975	39
537	20250205	113800	34853535	2975	2975	2975	2975	0
538	20250205	113700	34853535	2975	2975	2975	2975	0
539	20250205	113600	34853535	2975	2975	2975	2975	8
540	20250205	113500	34829735	2975	2975	2975	2975	0
541	20250205	113400	34829735	2975	2975	2975	2975	0
542	20250205	113300	34829735	2975	2975	2975	2975	0
543	20250205	113200	34829735	2975	2975	2975	2975	0
544	20250205	113100	34829735	2975	2970	2975	2970	9
545	20250205	113000	34802965	2975	2975	2975	2975	0
546	20250205	112900	34802965	2975	2975	2975	2975	0
547	20250205	112800	34802965	2975	2975	2975	2975	0
548	20250205	112700	34802965	2975	2975	2975	2975	8
549	20250205	112600	34779165	2975	2975	2975	2975	49
550	20250205	112500	34633390	2980	2980	2980	2980	0
551	20250205	112400	34633390	2980	2980	2980	2980	16
552	20250205	112300	34585710	2980	2980	2980	2980	0
553	20250205	112200	34585710	2980	2980	2980	2980	0
554	20250205	112100	34585710	2980	2980	2980	2980	10
555	20250205	112000	34555910	2965	2965	2965	2965	0
556	20250205	111900	34555910	2965	2965	2965	2965	0
557	20250205	111800	34555910	2965	2965	2965	2965	0
558	20250205	111700	34555910	2965	2980	2980	2965	1508
559	20250205	111600	30084460	2980	2980	2980	2980	0
560	20250205	111500	30084460	2980	2980	2980	2980	0
561	20250205	111400	30084460	2980	2980	2980	2980	0
562	20250205	111300	30084460	2980	3000	3000	2980	529
563	20250205	111200	28505500	2985	2985	2985	2985	0
564	20250205	111100	28505500	2985	2985	2985	2985	0
565	20250205	111000	28505500	2985	2985	2985	2985	0
566	20250205	110900	28505500	2985	2985	2985	2985	0
567	20250205	110800	28505500	2985	2985	2985	2985	0
568	20250205	110700	28505500	2985	2985	2985	2985	2
569	20250205	110600	28499530	2980	2980	2980	2980	0
570	20250205	110500	28499530	2980	2980	2980	2980	0
571	20250205	110400	28499530	2980	2980	2980	2980	0
572	20250205	110300	28499530	2980	2980	2980	2980	0
573	20250205	110200	28499530	2980	2980	2980	2980	92
574	20250205	110100	28225370	3005	3005	3005	3005	0
575	20250205	110000	28225370	3005	3005	3005	3005	0
576	20250205	105900	28225370	3005	3005	3005	3005	0
577	20250205	105800	28225370	3005	3005	3005	3005	0
578	20250205	105700	28225370	3005	3005	3005	3005	0
579	20250205	105600	28225370	3005	3005	3005	3005	0
580	20250205	105500	28225370	3005	3005	3005	3005	0
581	20250205	105400	28225370	3005	3005	3005	3005	0
582	20250205	105300	28225370	3005	3005	3005	3005	269
583	20250205	105200	27417025	3005	2980	3005	2980	1103
584	20250205	105100	24110060	2980	2980	2980	2980	0
585	20250205	105000	24110060	2980	2980	2980	2980	0
586	20250205	104900	24110060	2980	2980	2980	2980	0
587	20250205	104800	24110060	2980	2980	2980	2980	0
588	20250205	104700	24110060	2980	2980	2980	2980	1
589	20250205	104600	24107080	2980	2980	2980	2980	0
590	20250205	104500	24107080	2980	2980	2980	2980	0
591	20250205	104400	24107080	2980	2980	2980	2980	0
592	20250205	104300	24107080	2980	2980	2980	2980	0
593	20250205	104200	24107080	2980	2980	2980	2980	0
594	20250205	104100	24107080	2980	2980	2980	2980	0
595	20250205	104000	24107080	2980	2980	2980	2980	0
596	20250205	103900	24107080	2980	2980	2980	2955	61
597	20250205	103800	23925765	2980	2980	2980	2980	0
598	20250205	103700	23925765	2980	2980	2980	2980	0
599	20250205	103600	23925765	2980	2975	2980	2975	25
600	20250205	103500	23851310	2975	2975	2975	2975	0
601	20250205	103400	23851310	2975	2975	2975	2975	0
602	20250205	103300	23851310	2975	2975	2975	2975	0
603	20250205	103200	23851310	2975	2975	2975	2975	0
604	20250205	103100	23851310	2975	2980	2980	2965	5
605	20250205	103000	23836460	2955	2955	2955	2955	0
606	20250205	102900	23836460	2955	2955	2955	2955	0
607	20250205	102800	23836460	2955	2955	2955	2955	160
608	20250205	102700	23363660	2955	2955	2955	2955	0
609	20250205	102600	23363660	2955	2955	2955	2955	0
610	20250205	102500	23363660	2955	2960	2980	2955	353
611	20250205	102400	22318765	2960	2970	2970	2960	469
612	20250205	102300	20929645	2970	2970	2970	2970	0
613	20250205	102200	20929645	2970	2970	2970	2970	0
614	20250205	102100	20929645	2970	2970	2970	2970	8
615	20250205	102000	20905885	2965	2970	2970	2965	345
616	20250205	101900	19882955	2975	2975	2975	2975	22
617	20250205	101800	19817505	2980	2980	2980	2980	1
618	20250205	101700	19814525	2980	2980	2980	2980	0
619	20250205	101600	19814525	2980	2980	2980	2980	8
620	20250205	101500	19790685	2980	2980	2980	2980	0
621	20250205	101400	19790685	2980	2980	2980	2980	8
622	20250205	101300	19766845	2980	2980	2980	2980	0
623	20250205	101200	19766845	2980	2980	2980	2980	0
624	20250205	101100	19766845	2980	2980	2980	2980	0
625	20250205	101000	19766845	2980	2980	2980	2980	0
626	20250205	100900	19766845	2980	2980	2980	2980	0
627	20250205	100800	19766845	2980	2980	2980	2980	8
628	20250205	100700	19743005	2980	2980	2980	2980	0
629	20250205	100600	19743005	2980	2980	2980	2980	0
630	20250205	100500	19743005	2980	2980	2980	2980	0
631	20250205	100400	19743005	2980	2980	2980	2980	1
632	20250205	100300	19740025	2965	2965	2965	2965	0
633	20250205	100200	19740025	2965	2965	2965	2965	0
634	20250205	100100	19740025	2965	2965	2965	2965	0
635	20250205	100000	19740025	2965	2965	2965	2965	183
636	20250205	095900	19197430	2960	2960	2960	2960	0
637	20250205	095800	19197430	2960	2960	2960	2960	0
638	20250205	095700	19197430	2960	2960	2960	2960	0
639	20250205	095600	19197430	2960	2985	2985	2960	2
640	20250205	095500	19191485	2965	2995	2995	2965	1435
641	20250205	095400	14925175	3000	3000	3000	3000	10
642	20250205	095300	14895175	3005	3005	3005	3005	0
643	20250205	095200	14895175	3005	3005	3005	3005	0
644	20250205	095100	14895175	3005	3005	3005	3005	0
645	20250205	095000	14895175	3005	3005	3005	3005	0
646	20250205	094900	14895175	3005	3005	3005	3005	9
647	20250205	094800	14868130	3010	3010	3010	3010	0
648	20250205	094700	14868130	3010	3010	3010	3010	1
649	20250205	094600	14865120	3010	3010	3010	3010	0
650	20250205	094500	14865120	3010	3010	3010	3010	1
651	20250205	094400	14862110	3010	3000	3010	3000	17
652	20250205	094300	14811100	3005	3005	3005	3005	9
653	20250205	094200	14784055	3005	3005	3005	3005	21
654	20250205	094100	14720950	3005	3005	3005	3005	12
655	20250205	094000	14684890	3005	3005	3005	3005	4
656	20250205	093900	14672870	3010	3010	3010	3010	0
657	20250205	093800	14672870	3010	3010	3010	3010	0
658	20250205	093700	14672870	3010	3010	3010	3010	102
659	20250205	093600	14365850	3010	3010	3010	3010	0
660	20250205	093500	14365850	3010	3010	3010	3010	0
661	20250205	093400	14365850	3010	3010	3010	3010	0
662	20250205	093300	14365850	3010	3010	3010	3010	0
663	20250205	093200	14365850	3010	3010	3010	3010	0
664	20250205	093100	14365850	3010	3010	3010	3010	24
665	20250205	093000	14293610	3010	3010	3010	3010	6
666	20250205	092900	14275550	3005	3005	3005	3005	0
667	20250205	092800	14275550	3005	3005	3005	3005	0
668	20250205	092700	14275550	3005	3015	3015	3005	175
669	20250205	092600	13749495	3020	3015	3020	3015	83
670	20250205	092500	13499240	3015	3015	3015	3015	0
671	20250205	092400	13499240	3015	3025	3025	3015	608
672	20250205	092300	11660120	3020	3020	3020	3020	0
673	20250205	092200	11660120	3020	3020	3020	3020	424
674	20250205	092100	10379640	3045	3005	3045	3005	2413
675	20250205	092000	3042785	2995	2990	2995	2990	44
676	20250205	091900	2911125	2990	2990	2990	2990	1
677	20250205	091800	2908135	2975	2975	2975	2975	730
678	20250205	091700	736385	2975	2975	2975	2975	70
679	20250205	091600	528135	2975	2975	2975	2975	0
680	20250205	091500	528135	2975	2975	2975	2975	0
681	20250205	091400	528135	2975	2975	2975	2975	0
682	20250205	091300	528135	2975	2975	2975	2975	0
683	20250205	091200	528135	2975	2975	2975	2975	0
684	20250205	091100	528135	2975	2975	2975	2975	0
685	20250205	091000	528135	2975	2975	2975	2975	0
686	20250205	090900	528135	2975	2975	2975	2975	29
687	20250205	090800	441860	2990	2990	2990	2990	0
688	20250205	090700	441860	2990	2990	2990	2990	0
689	20250205	090600	441860	2990	2990	2990	2990	0
690	20250205	090500	441860	2990	2990	2990	2990	104
691	20250205	090400	130900	2975	2975	2975	2975	0
692	20250205	090300	130900	2975	2975	2975	2975	0
693	20250205	090200	130900	2975	2975	2975	2975	43
694	20250205	090100	2975	2975	2975	2975	2975	1
695	20250205	090000	0	2960	2960	2960	2960	0