KissMeData/220180/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	204700	33227105	2410	2410	2410	2410	2037
3	20250205	204600	33227105	2410	2410	2410	2410	0
4	20250205	204500	33227105	2410	2410	2410	2410	0
5	20250205	204400	33227105	2410	2410	2410	2410	0
6	20250205	204300	33227105	2410	2410	2410	2410	0
7	20250205	204200	33227105	2410	2410	2410	2410	0
8	20250205	204100	33227105	2410	2410	2410	2410	0
9	20250205	204000	33227105	2410	2410	2410	2410	0
10	20250205	203900	33227105	2410	2410	2410	2410	0
11	20250205	203800	33227105	2410	2410	2410	2410	0
12	20250205	203700	33227105	2410	2410	2410	2410	0
13	20250205	203600	33227105	2410	2410	2410	2410	0
14	20250205	203500	33227105	2410	2410	2410	2410	0
15	20250205	203400	33227105	2410	2410	2410	2410	0
16	20250205	203300	33227105	2410	2410	2410	2410	0
17	20250205	203200	33227105	2410	2410	2410	2410	0
18	20250205	203100	33227105	2410	2410	2410	2410	0
19	20250205	203000	33227105	2410	2410	2410	2410	0
20	20250205	202900	33227105	2410	2410	2410	2410	0
21	20250205	202800	33227105	2410	2410	2410	2410	0
22	20250205	202700	33227105	2410	2410	2410	2410	0
23	20250205	202600	33227105	2410	2410	2410	2410	0
24	20250205	202500	33227105	2410	2410	2410	2410	0
25	20250205	202400	33227105	2410	2410	2410	2410	0
26	20250205	202300	33227105	2410	2410	2410	2410	0
27	20250205	202200	33227105	2410	2410	2410	2410	0
28	20250205	202100	33227105	2410	2410	2410	2410	0
29	20250205	202000	33227105	2410	2410	2410	2410	0
30	20250205	201900	33227105	2410	2410	2410	2410	0
31	20250205	201800	33227105	2410	2410	2410	2410	0
32	20250205	201700	33227105	2410	2410	2410	2410	2037
33	20250205	201600	33227105	2410	2410	2410	2410	0
34	20250205	201500	33227105	2410	2410	2410	2410	0
35	20250205	201400	33227105	2410	2410	2410	2410	0
36	20250205	201300	33227105	2410	2410	2410	2410	0
37	20250205	201200	33227105	2410	2410	2410	2410	0
38	20250205	201100	33227105	2410	2410	2410	2410	0
39	20250205	201000	33227105	2410	2410	2410	2410	0
40	20250205	200900	33227105	2410	2410	2410	2410	0
41	20250205	200800	33227105	2410	2410	2410	2410	0
42	20250205	200700	33227105	2410	2410	2410	2410	0
43	20250205	200600	33227105	2410	2410	2410	2410	0
44	20250205	200500	33227105	2410	2410	2410	2410	0
45	20250205	200400	33227105	2410	2410	2410	2410	0
46	20250205	200300	33227105	2410	2410	2410	2410	0
47	20250205	200200	33227105	2410	2410	2410	2410	0
48	20250205	200100	33227105	2410	2410	2410	2410	0
49	20250205	200000	33227105	2410	2410	2410	2410	0
50	20250205	195900	33227105	2410	2410	2410	2410	0
51	20250205	195800	33227105	2410	2410	2410	2410	0
52	20250205	195700	33227105	2410	2410	2410	2410	0
53	20250205	195600	33227105	2410	2410	2410	2410	0
54	20250205	195500	33227105	2410	2410	2410	2410	0
55	20250205	195400	33227105	2410	2410	2410	2410	0
56	20250205	195300	33227105	2410	2410	2410	2410	0
57	20250205	195200	33227105	2410	2410	2410	2410	0
58	20250205	195100	33227105	2410	2410	2410	2410	0
59	20250205	195000	33227105	2410	2410	2410	2410	0
60	20250205	194900	33227105	2410	2410	2410	2410	0
61	20250205	194800	33227105	2410	2410	2410	2410	0
62	20250205	194700	33227105	2410	2410	2410	2410	2037
63	20250205	194600	33227105	2410	2410	2410	2410	0
64	20250205	194500	33227105	2410	2410	2410	2410	0
65	20250205	194400	33227105	2410	2410	2410	2410	0
66	20250205	194300	33227105	2410	2410	2410	2410	0
67	20250205	194200	33227105	2410	2410	2410	2410	0
68	20250205	194100	33227105	2410	2410	2410	2410	0
69	20250205	194000	33227105	2410	2410	2410	2410	0
70	20250205	193900	33227105	2410	2410	2410	2410	0
71	20250205	193800	33227105	2410	2410	2410	2410	0
72	20250205	193700	33227105	2410	2410	2410	2410	0
73	20250205	193600	33227105	2410	2410	2410	2410	0
74	20250205	193500	33227105	2410	2410	2410	2410	0
75	20250205	193400	33227105	2410	2410	2410	2410	0
76	20250205	193300	33227105	2410	2410	2410	2410	0
77	20250205	193200	33227105	2410	2410	2410	2410	0
78	20250205	193100	33227105	2410	2410	2410	2410	0
79	20250205	193000	33227105	2410	2410	2410	2410	0
80	20250205	192900	33227105	2410	2410	2410	2410	0
81	20250205	192800	33227105	2410	2410	2410	2410	0
82	20250205	192700	33227105	2410	2410	2410	2410	0
83	20250205	192600	33227105	2410	2410	2410	2410	0
84	20250205	192500	33227105	2410	2410	2410	2410	0
85	20250205	192400	33227105	2410	2410	2410	2410	0
86	20250205	192300	33227105	2410	2410	2410	2410	0
87	20250205	192200	33227105	2410	2410	2410	2410	0
88	20250205	192100	33227105	2410	2410	2410	2410	0
89	20250205	192000	33227105	2410	2410	2410	2410	0
90	20250205	191900	33227105	2410	2410	2410	2410	0
91	20250205	191800	33227105	2410	2410	2410	2410	0
92	20250205	191700	33227105	2410	2410	2410	2410	2037
93	20250205	191600	33227105	2410	2410	2410	2410	0
94	20250205	191500	33227105	2410	2410	2410	2410	0
95	20250205	191400	33227105	2410	2410	2410	2410	0
96	20250205	191300	33227105	2410	2410	2410	2410	0
97	20250205	191200	33227105	2410	2410	2410	2410	0
98	20250205	191100	33227105	2410	2410	2410	2410	0
99	20250205	191000	33227105	2410	2410	2410	2410	0
100	20250205	190900	33227105	2410	2410	2410	2410	0
101	20250205	190800	33227105	2410	2410	2410	2410	0
102	20250205	190700	33227105	2410	2410	2410	2410	0
103	20250205	190600	33227105	2410	2410	2410	2410	0
104	20250205	190500	33227105	2410	2410	2410	2410	0
105	20250205	190400	33227105	2410	2410	2410	2410	0
106	20250205	190300	33227105	2410	2410	2410	2410	0
107	20250205	190200	33227105	2410	2410	2410	2410	0
108	20250205	190100	33227105	2410	2410	2410	2410	0
109	20250205	190000	33227105	2410	2410	2410	2410	0
110	20250205	185900	33227105	2410	2410	2410	2410	0
111	20250205	185800	33227105	2410	2410	2410	2410	0
112	20250205	185700	33227105	2410	2410	2410	2410	0
113	20250205	185600	33227105	2410	2410	2410	2410	0
114	20250205	185500	33227105	2410	2410	2410	2410	0
115	20250205	185400	33227105	2410	2410	2410	2410	0
116	20250205	185300	33227105	2410	2410	2410	2410	0
117	20250205	185200	33227105	2410	2410	2410	2410	0
118	20250205	185100	33227105	2410	2410	2410	2410	0
119	20250205	185000	33227105	2410	2410	2410	2410	0
120	20250205	184900	33227105	2410	2410	2410	2410	0
121	20250205	184800	33227105	2410	2410	2410	2410	0
122	20250205	184700	33227105	2410	2410	2410	2410	2037
123	20250205	184600	33227105	2410	2410	2410	2410	0
124	20250205	184500	33227105	2410	2410	2410	2410	0
125	20250205	184400	33227105	2410	2410	2410	2410	0
126	20250205	184300	33227105	2410	2410	2410	2410	0
127	20250205	184200	33227105	2410	2410	2410	2410	0
128	20250205	184100	33227105	2410	2410	2410	2410	0
129	20250205	184000	33227105	2410	2410	2410	2410	0
130	20250205	183900	33227105	2410	2410	2410	2410	0
131	20250205	183800	33227105	2410	2410	2410	2410	0
132	20250205	183700	33227105	2410	2410	2410	2410	0
133	20250205	183600	33227105	2410	2410	2410	2410	0
134	20250205	183500	33227105	2410	2410	2410	2410	0
135	20250205	183400	33227105	2410	2410	2410	2410	0
136	20250205	183300	33227105	2410	2410	2410	2410	0
137	20250205	183200	33227105	2410	2410	2410	2410	0
138	20250205	183100	33227105	2410	2410	2410	2410	0
139	20250205	183000	33227105	2410	2410	2410	2410	0
140	20250205	182900	33227105	2410	2410	2410	2410	0
141	20250205	182800	33227105	2410	2410	2410	2410	0
142	20250205	182700	33227105	2410	2410	2410	2410	0
143	20250205	182600	33227105	2410	2410	2410	2410	0
144	20250205	182500	33227105	2410	2410	2410	2410	0
145	20250205	182400	33227105	2410	2410	2410	2410	0
146	20250205	182300	33227105	2410	2410	2410	2410	0
147	20250205	182200	33227105	2410	2410	2410	2410	0
148	20250205	182100	33227105	2410	2410	2410	2410	0
149	20250205	182000	33227105	2410	2410	2410	2410	0
150	20250205	181900	33227105	2410	2410	2410	2410	0
151	20250205	181800	33227105	2410	2410	2410	2410	0
152	20250205	181700	33227105	2410	2410	2410	2410	2037
153	20250205	181600	33227105	2410	2410	2410	2410	0
154	20250205	181500	33227105	2410	2410	2410	2410	0
155	20250205	181400	33227105	2410	2410	2410	2410	0
156	20250205	181300	33227105	2410	2410	2410	2410	0
157	20250205	181200	33227105	2410	2410	2410	2410	0
158	20250205	181100	33227105	2410	2410	2410	2410	0
159	20250205	181000	33227105	2410	2410	2410	2410	0
160	20250205	180900	33227105	2410	2410	2410	2410	0
161	20250205	180800	33227105	2410	2410	2410	2410	0
162	20250205	180700	33227105	2410	2410	2410	2410	0
163	20250205	180600	33227105	2410	2410	2410	2410	0
164	20250205	180500	33227105	2410	2410	2410	2410	0
165	20250205	180400	33227105	2410	2410	2410	2410	0
166	20250205	180300	33227105	2410	2410	2410	2410	0
167	20250205	180200	33227105	2410	2410	2410	2410	0
168	20250205	180100	33227105	2410	2410	2410	2410	0
169	20250205	180000	33227105	2410	2410	2410	2410	0
170	20250205	175900	33227105	2410	2410	2410	2410	0
171	20250205	175800	33227105	2410	2410	2410	2410	0
172	20250205	175700	33227105	2410	2410	2410	2410	0
173	20250205	175600	33227105	2410	2410	2410	2410	0
174	20250205	175500	33227105	2410	2410	2410	2410	0
175	20250205	175400	33227105	2410	2410	2410	2410	0
176	20250205	175300	33227105	2410	2410	2410	2410	0
177	20250205	175200	33227105	2410	2410	2410	2410	0
178	20250205	175100	33227105	2410	2410	2410	2410	0
179	20250205	175000	33227105	2410	2410	2410	2410	0
180	20250205	174900	33227105	2410	2410	2410	2410	0
181	20250205	174800	33227105	2410	2410	2410	2410	0
182	20250205	174700	33227105	2410	2410	2410	2410	2037
183	20250205	174600	33227105	2410	2410	2410	2410	0
184	20250205	174500	33227105	2410	2410	2410	2410	0
185	20250205	174400	33227105	2410	2410	2410	2410	0
186	20250205	174300	33227105	2410	2410	2410	2410	0
187	20250205	174200	33227105	2410	2410	2410	2410	0
188	20250205	174100	33227105	2410	2410	2410	2410	0
189	20250205	174000	33227105	2410	2410	2410	2410	0
190	20250205	173900	33227105	2410	2410	2410	2410	0
191	20250205	173800	33227105	2410	2410	2410	2410	0
192	20250205	173700	33227105	2410	2410	2410	2410	0
193	20250205	173600	33227105	2410	2410	2410	2410	0
194	20250205	173500	33227105	2410	2410	2410	2410	0
195	20250205	173400	33227105	2410	2410	2410	2410	0
196	20250205	173300	33227105	2410	2410	2410	2410	0
197	20250205	173200	33227105	2410	2410	2410	2410	0
198	20250205	173100	33227105	2410	2410	2410	2410	0
199	20250205	173000	33227105	2410	2410	2410	2410	0
200	20250205	172900	33227105	2410	2410	2410	2410	0
201	20250205	172800	33227105	2410	2410	2410	2410	0
202	20250205	172700	33227105	2410	2410	2410	2410	0
203	20250205	172600	33227105	2410	2410	2410	2410	0
204	20250205	172500	33227105	2410	2410	2410	2410	0
205	20250205	172400	33227105	2410	2410	2410	2410	0
206	20250205	172300	33227105	2410	2410	2410	2410	0
207	20250205	172200	33227105	2410	2410	2410	2410	0
208	20250205	172100	33227105	2410	2410	2410	2410	0
209	20250205	172000	33227105	2410	2410	2410	2410	0
210	20250205	171900	33227105	2410	2410	2410	2410	0
211	20250205	171800	33227105	2410	2410	2410	2410	0
212	20250205	171700	33227105	2410	2410	2410	2410	2037
213	20250205	171600	33227105	2410	2410	2410	2410	0
214	20250205	171500	33227105	2410	2410	2410	2410	0
215	20250205	171400	33227105	2410	2410	2410	2410	0
216	20250205	171300	33227105	2410	2410	2410	2410	0
217	20250205	171200	33227105	2410	2410	2410	2410	0
218	20250205	171100	33227105	2410	2410	2410	2410	0
219	20250205	171000	33227105	2410	2410	2410	2410	0
220	20250205	170900	33227105	2410	2410	2410	2410	0
221	20250205	170800	33227105	2410	2410	2410	2410	0
222	20250205	170700	33227105	2410	2410	2410	2410	0
223	20250205	170600	33227105	2410	2410	2410	2410	0
224	20250205	170500	33227105	2410	2410	2410	2410	0
225	20250205	170400	33227105	2410	2410	2410	2410	0
226	20250205	170300	33227105	2410	2410	2410	2410	0
227	20250205	170200	33227105	2410	2410	2410	2410	0
228	20250205	170100	33227105	2410	2410	2410	2410	0
229	20250205	170000	33227105	2410	2410	2410	2410	0
230	20250205	165900	33227105	2410	2410	2410	2410	0
231	20250205	165800	33227105	2410	2410	2410	2410	0
232	20250205	165700	33227105	2410	2410	2410	2410	0
233	20250205	165600	33227105	2410	2410	2410	2410	0
234	20250205	165500	33227105	2410	2410	2410	2410	0
235	20250205	165400	33227105	2410	2410	2410	2410	0
236	20250205	165300	33227105	2410	2410	2410	2410	0
237	20250205	165200	33227105	2410	2410	2410	2410	0
238	20250205	165100	33227105	2410	2410	2410	2410	0
239	20250205	165000	33227105	2410	2410	2410	2410	0
240	20250205	164900	33227105	2410	2410	2410	2410	0
241	20250205	164800	33227105	2410	2410	2410	2410	0
242	20250205	164700	33227105	2410	2410	2410	2410	2037
243	20250205	164600	33227105	2410	2410	2410	2410	0
244	20250205	164500	33227105	2410	2410	2410	2410	0
245	20250205	164400	33227105	2410	2410	2410	2410	0
246	20250205	164300	33227105	2410	2410	2410	2410	0
247	20250205	164200	33227105	2410	2410	2410	2410	0
248	20250205	164100	33227105	2410	2410	2410	2410	0
249	20250205	164000	33227105	2410	2410	2410	2410	0
250	20250205	163900	33227105	2410	2410	2410	2410	0
251	20250205	163800	33227105	2410	2410	2410	2410	0
252	20250205	163700	33227105	2410	2410	2410	2410	0
253	20250205	163600	33227105	2410	2410	2410	2410	0
254	20250205	163500	33227105	2410	2410	2410	2410	0
255	20250205	163400	33227105	2410	2410	2410	2410	0
256	20250205	163300	33227105	2410	2410	2410	2410	0
257	20250205	163200	33227105	2410	2410	2410	2410	0
258	20250205	163100	33227105	2410	2410	2410	2410	0
259	20250205	163000	33227105	2410	2410	2410	2410	0
260	20250205	162900	33227105	2410	2410	2410	2410	0
261	20250205	162800	33227105	2410	2410	2410	2410	0
262	20250205	162700	33227105	2410	2410	2410	2410	0
263	20250205	162600	33227105	2410	2410	2410	2410	0
264	20250205	162500	33227105	2410	2410	2410	2410	0
265	20250205	162400	33227105	2410	2410	2410	2410	0
266	20250205	162300	33227105	2410	2410	2410	2410	0
267	20250205	162200	33227105	2410	2410	2410	2410	0
268	20250205	162100	33227105	2410	2410	2410	2410	0
269	20250205	162000	33227105	2410	2410	2410	2410	0
270	20250205	161900	33227105	2410	2410	2410	2410	0
271	20250205	161800	33227105	2410	2410	2410	2410	0
272	20250205	161700	33227105	2410	2410	2410	2410	2037
273	20250205	161600	33227105	2410	2410	2410	2410	0
274	20250205	161500	33227105	2410	2410	2410	2410	0
275	20250205	161400	33227105	2410	2410	2410	2410	0
276	20250205	161300	33227105	2410	2410	2410	2410	0
277	20250205	161200	33227105	2410	2410	2410	2410	0
278	20250205	161100	33227105	2410	2410	2410	2410	0
279	20250205	161000	33227105	2410	2410	2410	2410	0
280	20250205	160900	33227105	2410	2410	2410	2410	0
281	20250205	160800	33227105	2410	2410	2410	2410	0
282	20250205	160700	33227105	2410	2410	2410	2410	0
283	20250205	160600	33227105	2410	2410	2410	2410	0
284	20250205	160500	33227105	2410	2410	2410	2410	0
285	20250205	160400	33227105	2410	2410	2410	2410	0
286	20250205	160300	33227105	2410	2410	2410	2410	0
287	20250205	160200	33227105	2410	2410	2410	2410	0
288	20250205	160100	33227105	2410	2410	2410	2410	0
289	20250205	160000	33227105	2410	2410	2410	2410	0
290	20250205	155900	33227105	2410	2410	2410	2410	0
291	20250205	155800	33227105	2410	2410	2410	2410	0
292	20250205	155700	33227105	2410	2410	2410	2410	0
293	20250205	155600	33227105	2410	2410	2410	2410	0
294	20250205	155500	33227105	2410	2410	2410	2410	0
295	20250205	155400	33227105	2410	2410	2410	2410	0
296	20250205	155300	33227105	2410	2410	2410	2410	0
297	20250205	155200	33227105	2410	2410	2410	2410	0
298	20250205	155100	33227105	2410	2410	2410	2410	0
299	20250205	155000	33227105	2410	2410	2410	2410	0
300	20250205	154900	33227105	2410	2410	2410	2410	0
301	20250205	154800	33227105	2410	2410	2410	2410	0
302	20250205	154700	33227105	2410	2410	2410	2410	2037
303	20250205	154600	33227105	2410	2410	2410	2410	0
304	20250205	154500	33227105	2410	2410	2410	2410	0
305	20250205	154400	33227105	2410	2410	2410	2410	0
306	20250205	154300	33227105	2410	2410	2410	2410	0
307	20250205	154200	33227105	2410	2410	2410	2410	0
308	20250205	154100	33227105	2410	2410	2410	2410	0
309	20250205	154000	33227105	2410	2410	2410	2410	0
310	20250205	153900	33227105	2410	2410	2410	2410	0
311	20250205	153800	33227105	2410	2410	2410	2410	0
312	20250205	153700	33227105	2410	2410	2410	2410	0
313	20250205	153600	33227105	2410	2410	2410	2410	0
314	20250205	153500	33227105	2410	2410	2410	2410	0
315	20250205	153400	33227105	2410	2410	2410	2410	0
316	20250205	153300	33227105	2410	2410	2410	2410	0
317	20250205	153200	33227105	2410	2410	2410	2410	0
318	20250205	153100	33227105	2410	2410	2410	2410	0
319	20250205	153000	33227105	2410	2410	2410	2410	2037
320	20250205	152900	28317935	2420	2420	2420	2420	0
321	20250205	152800	28317935	2420	2420	2420	2420	0
322	20250205	152700	28317935	2420	2420	2420	2420	0
323	20250205	152600	28317935	2420	2420	2420	2420	0
324	20250205	152500	28317935	2420	2420	2420	2420	0
325	20250205	152400	28317935	2420	2420	2420	2420	0
326	20250205	152300	28317935	2420	2420	2420	2420	0
327	20250205	152200	28317935	2420	2420	2420	2420	0
328	20250205	152100	28317935	2420	2420	2420	2420	0
329	20250205	152000	28317935	2420	2420	2420	2420	0
330	20250205	151900	28317935	2420	2420	2420	2420	0
331	20250205	151800	28317935	2420	2420	2420	2420	0
332	20250205	151700	28317935	2420	2420	2420	2420	0
333	20250205	151600	28317935	2420	2420	2420	2420	0
334	20250205	151500	28317935	2420	2420	2420	2420	0
335	20250205	151400	28317935	2420	2420	2420	2420	0
336	20250205	151300	28317935	2420	2420	2420	2420	0
337	20250205	151200	28317935	2420	2420	2420	2420	0
338	20250205	151100	28317935	2420	2420	2420	2420	0
339	20250205	151000	28317935	2420	2420	2420	2420	0
340	20250205	150900	28317935	2420	2420	2420	2420	0
341	20250205	150800	28317935	2420	2420	2420	2420	0
342	20250205	150700	28317935	2420	2420	2420	2420	0
343	20250205	150600	28317935	2420	2420	2420	2420	0
344	20250205	150500	28317935	2420	2420	2420	2420	0
345	20250205	150400	28317935	2420	2420	2420	2420	0
346	20250205	150300	28317935	2420	2420	2420	2420	0
347	20250205	150200	28317935	2420	2420	2420	2420	0
348	20250205	150100	28317935	2420	2420	2420	2420	0
349	20250205	150000	28317935	2420	2420	2420	2420	0
350	20250205	145900	28317935	2420	2420	2420	2420	0
351	20250205	145800	28317935	2420	2420	2420	2420	0
352	20250205	145700	28317935	2420	2420	2420	2420	0
353	20250205	145600	28317935	2420	2420	2420	2420	0
354	20250205	145500	28317935	2420	2420	2420	2420	1
355	20250205	145400	28315515	2405	2405	2405	2405	0
356	20250205	145300	28315515	2405	2405	2405	2405	0
357	20250205	145200	28315515	2405	2405	2405	2405	0
358	20250205	145100	28315515	2405	2405	2405	2405	0
359	20250205	145000	28315515	2405	2405	2405	2405	0
360	20250205	144900	28315515	2405	2405	2405	2405	0
361	20250205	144800	28315515	2405	2405	2405	2405	0
362	20250205	144700	28315515	2405	2405	2405	2405	0
363	20250205	144600	28315515	2405	2405	2405	2405	0
364	20250205	144500	28315515	2405	2405	2405	2405	0
365	20250205	144400	28315515	2405	2405	2405	2405	0
366	20250205	144300	28315515	2405	2405	2405	2405	0
367	20250205	144200	28315515	2405	2405	2405	2405	0
368	20250205	144100	28315515	2405	2405	2405	2405	0
369	20250205	144000	28315515	2405	2405	2405	2405	0
370	20250205	143900	28315515	2405	2405	2405	2405	0
371	20250205	143800	28315515	2405	2405	2405	2405	0
372	20250205	143700	28315515	2405	2405	2405	2405	0
373	20250205	143600	28315515	2405	2405	2405	2405	100
374	20250205	143500	28075015	2405	2405	2405	2405	0
375	20250205	143400	28075015	2405	2405	2405	2405	0
376	20250205	143300	28075015	2405	2405	2405	2405	0
377	20250205	143200	28075015	2405	2405	2405	2405	0
378	20250205	143100	28075015	2405	2405	2405	2405	0
379	20250205	143000	28075015	2405	2405	2405	2405	0
380	20250205	142900	28075015	2405	2405	2405	2405	0
381	20250205	142800	28075015	2405	2405	2405	2405	100
382	20250205	142700	27834515	2405	2405	2405	2405	0
383	20250205	142600	27834515	2405	2405	2405	2405	0
384	20250205	142500	27834515	2405	2405	2405	2405	0
385	20250205	142400	27834515	2405	2405	2405	2405	0
386	20250205	142300	27834515	2405	2405	2405	2405	0
387	20250205	142200	27834515	2405	2405	2405	2405	0
388	20250205	142100	27834515	2405	2405	2405	2405	0
389	20250205	142000	27834515	2405	2405	2405	2405	0
390	20250205	141900	27834515	2405	2405	2405	2405	0
391	20250205	141800	27834515	2405	2405	2405	2405	0
392	20250205	141700	27834515	2405	2405	2405	2405	10
393	20250205	141600	27810465	2405	2405	2405	2405	0
394	20250205	141500	27810465	2405	2405	2405	2405	0
395	20250205	141400	27810465	2405	2405	2405	2405	779
396	20250205	141300	25936970	2425	2425	2425	2425	0
397	20250205	141200	25936970	2425	2425	2425	2425	0
398	20250205	141100	25936970	2425	2425	2425	2425	0
399	20250205	141000	25936970	2425	2425	2425	2425	0
400	20250205	140900	25936970	2425	2425	2425	2425	0
401	20250205	140800	25936970	2425	2425	2425	2425	0
402	20250205	140700	25936970	2425	2425	2425	2425	0
403	20250205	140600	25936970	2425	2425	2425	2425	0
404	20250205	140500	25936970	2425	2425	2425	2425	0
405	20250205	140400	25936970	2425	2425	2425	2425	0
406	20250205	140300	25936970	2425	2425	2425	2425	0
407	20250205	140200	25936970	2425	2425	2425	2425	0
408	20250205	140100	25936970	2425	2425	2425	2425	1
409	20250205	140000	25934545	2410	2410	2410	2410	0
410	20250205	135900	25934545	2410	2410	2410	2410	0
411	20250205	135800	25934545	2410	2410	2410	2410	69
412	20250205	135700	25768255	2425	2425	2425	2425	0
413	20250205	135600	25768255	2425	2425	2425	2425	0
414	20250205	135500	25768255	2425	2425	2425	2425	0
415	20250205	135400	25768255	2425	2425	2425	2425	0
416	20250205	135300	25768255	2425	2425	2425	2425	0
417	20250205	135200	25768255	2425	2425	2425	2425	0
418	20250205	135100	25768255	2425	2425	2425	2425	0
419	20250205	135000	25768255	2425	2425	2425	2425	0
420	20250205	134900	25768255	2425	2425	2425	2425	0
421	20250205	134800	25768255	2425	2425	2425	2425	0
422	20250205	134700	25768255	2425	2425	2425	2425	1
423	20250205	134600	25765830	2410	2410	2410	2410	86
424	20250205	134500	25558570	2410	2410	2410	2410	100
425	20250205	134400	25317570	2410	2410	2410	2410	0
426	20250205	134300	25317570	2410	2410	2410	2410	0
427	20250205	134200	25317570	2410	2410	2410	2410	0
428	20250205	134100	25317570	2410	2410	2410	2410	0
429	20250205	134000	25317570	2410	2410	2410	2410	40
430	20250205	133900	25221170	2410	2410	2410	2410	0
431	20250205	133800	25221170	2410	2410	2410	2410	10
432	20250205	133700	25197070	2410	2410	2410	2410	5
433	20250205	133600	25185020	2425	2425	2425	2425	0
434	20250205	133500	25185020	2425	2425	2425	2425	0
435	20250205	133400	25185020	2425	2425	2425	2425	0
436	20250205	133300	25185020	2425	2425	2425	2425	0
437	20250205	133200	25185020	2425	2425	2425	2425	0
438	20250205	133100	25185020	2425	2425	2425	2425	0
439	20250205	133000	25185020	2425	2425	2425	2425	0
440	20250205	132900	25185020	2425	2425	2425	2425	0
441	20250205	132800	25185020	2425	2425	2425	2425	0
442	20250205	132700	25185020	2425	2425	2425	2425	0
443	20250205	132600	25185020	2425	2425	2425	2425	0
444	20250205	132500	25185020	2425	2425	2425	2425	0
445	20250205	132400	25185020	2425	2425	2425	2425	0
446	20250205	132300	25185020	2425	2425	2425	2425	0
447	20250205	132200	25185020	2425	2425	2425	2425	0
448	20250205	132100	25185020	2425	2425	2425	2425	0
449	20250205	132000	25185020	2425	2425	2425	2425	0
450	20250205	131900	25185020	2425	2425	2425	2425	0
451	20250205	131800	25185020	2425	2425	2425	2405	547
452	20250205	131700	23867270	2425	2425	2425	2425	3
453	20250205	131600	23859995	2435	2435	2435	2435	9
454	20250205	131500	23838080	2435	2435	2435	2435	0
455	20250205	131400	23838080	2435	2435	2435	2435	5
456	20250205	131300	23825905	2435	2435	2435	2435	0
457	20250205	131200	23825905	2435	2435	2435	2435	0
458	20250205	131100	23825905	2435	2435	2435	2435	0
459	20250205	131000	23825905	2435	2435	2435	2435	0
460	20250205	130900	23825905	2435	2435	2435	2435	0
461	20250205	130800	23825905	2435	2435	2435	2435	0
462	20250205	130700	23825905	2435	2435	2435	2435	100
463	20250205	130600	23582405	2435	2440	2440	2435	14
464	20250205	130500	23548255	2435	2435	2435	2435	0
465	20250205	130400	23548255	2435	2435	2435	2435	0
466	20250205	130300	23548255	2435	2435	2435	2435	0
467	20250205	130200	23548255	2435	2435	2435	2435	0
468	20250205	130100	23548255	2435	2435	2435	2435	99
469	20250205	130000	23307190	2440	2440	2440	2440	0
470	20250205	125900	23307190	2440	2440	2440	2440	0
471	20250205	125800	23307190	2440	2440	2440	2440	0
472	20250205	125700	23307190	2440	2440	2440	2440	0
473	20250205	125600	23307190	2440	2440	2440	2440	0
474	20250205	125500	23307190	2440	2440	2440	2440	0
475	20250205	125400	23307190	2440	2440	2440	2440	0
476	20250205	125300	23307190	2440	2440	2440	2440	0
477	20250205	125200	23307190	2440	2440	2440	2440	0
478	20250205	125100	23307190	2440	2440	2440	2440	0
479	20250205	125000	23307190	2440	2440	2440	2440	0
480	20250205	124900	23307190	2440	2440	2440	2440	1
481	20250205	124800	23304750	2440	2440	2440	2440	200
482	20250205	124700	22816750	2440	2440	2440	2440	0
483	20250205	124600	22816750	2440	2440	2440	2440	27
484	20250205	124500	22750870	2440	2435	2440	2435	290
485	20250205	124400	22043290	2440	2440	2440	2440	33
486	20250205	124300	21962770	2435	2435	2435	2435	28
487	20250205	124200	21894590	2435	2435	2435	2435	0
488	20250205	124100	21894590	2435	2435	2435	2435	0
489	20250205	124000	21894590	2435	2435	2435	2435	0
490	20250205	123900	21894590	2435	2435	2435	2435	0
491	20250205	123800	21894590	2435	2435	2435	2435	0
492	20250205	123700	21894590	2435	2435	2435	2435	1
493	20250205	123600	21892155	2430	2430	2430	2430	18
494	20250205	123500	21848415	2430	2430	2430	2430	0
495	20250205	123400	21848415	2430	2430	2430	2430	0
496	20250205	123300	21848415	2430	2425	2430	2425	56
497	20250205	123200	21712340	2420	2420	2420	2420	0
498	20250205	123100	21712340	2420	2420	2420	2420	0
499	20250205	123000	21712340	2420	2420	2420	2420	0
500	20250205	122900	21712340	2420	2420	2420	2420	0
501	20250205	122800	21712340	2420	2420	2420	2420	0
502	20250205	122700	21712340	2420	2420	2420	2420	2000
503	20250205	122600	16872340	2420	2420	2420	2420	1
504	20250205	122500	16869920	2405	2405	2405	2405	0
505	20250205	122400	16869920	2405	2405	2405	2405	0
506	20250205	122300	16869920	2405	2405	2405	2405	0
507	20250205	122200	16869920	2405	2405	2405	2405	73
508	20250205	122100	16694355	2405	2405	2405	2405	600
509	20250205	122000	15251355	2410	2410	2410	2410	0
510	20250205	121900	15251355	2410	2410	2410	2410	0
511	20250205	121800	15251355	2410	2410	2410	2410	0
512	20250205	121700	15251355	2410	2410	2410	2410	0
513	20250205	121600	15251355	2410	2410	2410	2410	0
514	20250205	121500	15251355	2410	2410	2410	2410	0
515	20250205	121400	15251355	2410	2410	2410	2410	0
516	20250205	121300	15251355	2410	2410	2410	2410	0
517	20250205	121200	15251355	2410	2410	2410	2410	0
518	20250205	121100	15251355	2410	2415	2415	2410	602
519	20250205	121000	13799430	2415	2415	2415	2415	0
520	20250205	120900	13799430	2415	2415	2415	2415	0
521	20250205	120800	13799430	2415	2415	2415	2415	0
522	20250205	120700	13799430	2415	2420	2420	2415	11
523	20250205	120600	13772820	2420	2420	2420	2420	0
524	20250205	120500	13772820	2420	2420	2420	2420	0
525	20250205	120400	13772820	2420	2420	2420	2420	0
526	20250205	120300	13772820	2420	2420	2420	2420	0
527	20250205	120200	13772820	2420	2420	2420	2420	0
528	20250205	120100	13772820	2420	2420	2420	2420	0
529	20250205	120000	13772820	2420	2420	2420	2420	0
530	20250205	115900	13772820	2420	2420	2420	2420	0
531	20250205	115800	13772820	2420	2420	2420	2420	0
532	20250205	115700	13772820	2420	2420	2420	2420	0
533	20250205	115600	13772820	2420	2420	2420	2420	0
534	20250205	115500	13772820	2420	2420	2420	2420	0
535	20250205	115400	13772820	2420	2420	2420	2420	0
536	20250205	115300	13772820	2420	2420	2420	2420	0
537	20250205	115200	13772820	2420	2420	2420	2420	0
538	20250205	115100	13772820	2420	2420	2420	2420	0
539	20250205	115000	13772820	2420	2420	2420	2420	0
540	20250205	114900	13772820	2420	2420	2420	2420	0
541	20250205	114800	13772820	2420	2420	2420	2420	0
542	20250205	114700	13772820	2420	2420	2420	2420	0
543	20250205	114600	13772820	2420	2420	2420	2420	0
544	20250205	114500	13772820	2420	2420	2420	2420	0
545	20250205	114400	13772820	2420	2420	2420	2420	0
546	20250205	114300	13772820	2420	2420	2420	2420	0
547	20250205	114200	13772820	2420	2420	2420	2420	0
548	20250205	114100	13772820	2420	2420	2420	2420	0
549	20250205	114000	13772820	2420	2420	2420	2420	0
550	20250205	113900	13772820	2420	2420	2420	2420	0
551	20250205	113800	13772820	2420	2420	2420	2420	0
552	20250205	113700	13772820	2420	2420	2420	2420	0
553	20250205	113600	13772820	2420	2420	2420	2420	0
554	20250205	113500	13772820	2420	2420	2420	2420	0
555	20250205	113400	13772820	2420	2420	2420	2420	0
556	20250205	113300	13772820	2420	2420	2420	2420	0
557	20250205	113200	13772820	2420	2420	2420	2420	0
558	20250205	113100	13772820	2420	2420	2420	2420	6
559	20250205	113000	13758300	2420	2420	2420	2420	274
560	20250205	112900	13095220	2435	2435	2435	2435	0
561	20250205	112800	13095220	2435	2435	2435	2435	0
562	20250205	112700	13095220	2435	2435	2435	2435	1
563	20250205	112600	13092785	2420	2420	2420	2420	0
564	20250205	112500	13092785	2420	2420	2420	2420	0
565	20250205	112400	13092785	2420	2420	2420	2420	0
566	20250205	112300	13092785	2420	2420	2420	2420	0
567	20250205	112200	13092785	2420	2420	2420	2420	0
568	20250205	112100	13092785	2420	2420	2420	2420	0
569	20250205	112000	13092785	2420	2430	2430	2420	812
570	20250205	111900	11122015	2445	2445	2445	2445	0
571	20250205	111800	11122015	2445	2445	2445	2445	0
572	20250205	111700	11122015	2445	2445	2445	2445	5
573	20250205	111600	11109790	2445	2445	2445	2445	0
574	20250205	111500	11109790	2445	2445	2445	2445	0
575	20250205	111400	11109790	2445	2445	2445	2445	0
576	20250205	111300	11109790	2445	2445	2445	2445	0
577	20250205	111200	11109790	2445	2445	2445	2445	0
578	20250205	111100	11109790	2445	2445	2445	2445	0
579	20250205	111000	11109790	2445	2445	2445	2445	0
580	20250205	110900	11109790	2445	2445	2445	2445	0
581	20250205	110800	11109790	2445	2445	2445	2445	0
582	20250205	110700	11109790	2445	2445	2445	2445	0
583	20250205	110600	11109790	2445	2445	2445	2445	0
584	20250205	110500	11109790	2445	2445	2445	2445	1
585	20250205	110400	11107345	2425	2425	2425	2425	0
586	20250205	110300	11107345	2425	2430	2430	2425	600
587	20250205	110200	9649870	2445	2445	2445	2445	1
588	20250205	110100	9647425	2430	2430	2430	2430	0
589	20250205	110000	9647425	2430	2430	2430	2430	0
590	20250205	105900	9647425	2430	2430	2430	2430	0
591	20250205	105800	9647425	2430	2430	2430	2430	0
592	20250205	105700	9647425	2430	2430	2430	2430	0
593	20250205	105600	9647425	2430	2430	2430	2430	0
594	20250205	105500	9647425	2430	2430	2430	2430	0
595	20250205	105400	9647425	2430	2430	2430	2430	0
596	20250205	105300	9647425	2430	2430	2430	2430	0
597	20250205	105200	9647425	2430	2430	2430	2430	0
598	20250205	105100	9647425	2430	2430	2430	2430	0
599	20250205	105000	9647425	2430	2430	2430	2430	0
600	20250205	104900	9647425	2430	2430	2430	2430	5
601	20250205	104800	9635275	2430	2430	2430	2430	0
602	20250205	104700	9635275	2430	2430	2430	2430	0
603	20250205	104600	9635275	2430	2430	2430	2430	0
604	20250205	104500	9635275	2430	2430	2430	2430	0
605	20250205	104400	9635275	2430	2430	2430	2430	0
606	20250205	104300	9635275	2430	2430	2430	2430	0
607	20250205	104200	9635275	2430	2430	2430	2430	0
608	20250205	104100	9635275	2430	2430	2430	2430	0
609	20250205	104000	9635275	2430	2430	2430	2430	0
610	20250205	103900	9635275	2430	2430	2430	2430	0
611	20250205	103800	9635275	2430	2430	2430	2430	0
612	20250205	103700	9635275	2430	2430	2430	2430	0
613	20250205	103600	9635275	2430	2430	2430	2430	0
614	20250205	103500	9635275	2430	2430	2430	2430	0
615	20250205	103400	9635275	2430	2435	2435	2430	156
616	20250205	103300	9256145	2425	2425	2425	2425	1
617	20250205	103200	9253720	2450	2450	2450	2450	100
618	20250205	103100	9008720	2465	2450	2465	2450	181
619	20250205	103000	8565240	2450	2450	2450	2450	0
620	20250205	102900	8565240	2450	2450	2450	2450	22
621	20250205	102800	8511340	2450	2450	2450	2450	0
622	20250205	102700	8511340	2450	2450	2450	2450	0
623	20250205	102600	8511340	2450	2450	2450	2450	0
624	20250205	102500	8511340	2450	2450	2450	2450	0
625	20250205	102400	8511340	2450	2450	2450	2450	0
626	20250205	102300	8511340	2450	2450	2450	2450	0
627	20250205	102200	8511340	2450	2450	2450	2450	0
628	20250205	102100	8511340	2450	2450	2450	2450	0
629	20250205	102000	8511340	2450	2450	2450	2450	0
630	20250205	101900	8511340	2450	2450	2450	2450	0
631	20250205	101800	8511340	2450	2450	2450	2450	0
632	20250205	101700	8511340	2450	2450	2450	2450	0
633	20250205	101600	8511340	2450	2450	2450	2450	0
634	20250205	101500	8511340	2450	2450	2450	2450	0
635	20250205	101400	8511340	2450	2450	2450	2450	0
636	20250205	101300	8511340	2450	2450	2450	2450	0
637	20250205	101200	8511340	2450	2450	2450	2450	0
638	20250205	101100	8511340	2450	2450	2450	2450	44
639	20250205	101000	8403540	2440	2440	2440	2440	0
640	20250205	100900	8403540	2440	2440	2440	2440	0
641	20250205	100800	8403540	2440	2440	2440	2440	0
642	20250205	100700	8403540	2440	2440	2440	2440	0
643	20250205	100600	8403540	2440	2440	2440	2440	0
644	20250205	100500	8403540	2440	2440	2440	2440	0
645	20250205	100400	8403540	2440	2440	2440	2440	0
646	20250205	100300	8403540	2440	2440	2440	2440	0
647	20250205	100200	8403540	2440	2435	2440	2435	33
648	20250205	100100	8323150	2440	2440	2440	2440	0
649	20250205	100000	8323150	2440	2440	2440	2440	0
650	20250205	095900	8323150	2440	2440	2440	2440	0
651	20250205	095800	8323150	2440	2450	2450	2440	482
652	20250205	095700	7142730	2455	2455	2455	2455	0
653	20250205	095600	7142730	2455	2455	2455	2455	0
654	20250205	095500	7142730	2455	2455	2455	2455	0
655	20250205	095400	7142730	2455	2455	2455	2455	0
656	20250205	095300	7142730	2455	2455	2455	2455	0
657	20250205	095200	7142730	2455	2455	2455	2455	8
658	20250205	095100	7123090	2460	2460	2460	2460	0
659	20250205	095000	7123090	2460	2460	2460	2460	0
660	20250205	094900	7123090	2460	2460	2460	2460	0
661	20250205	094800	7123090	2460	2460	2460	2460	0
662	20250205	094700	7123090	2460	2460	2460	2460	4
663	20250205	094600	7113250	2460	2460	2460	2460	1
664	20250205	094500	7110790	2455	2455	2455	2455	2
665	20250205	094400	7105880	2450	2450	2450	2450	0
666	20250205	094300	7105880	2450	2455	2455	2450	36
667	20250205	094200	7017675	2450	2450	2450	2450	1
668	20250205	094100	7015225	2465	2465	2465	2465	0
669	20250205	094000	7015225	2465	2470	2470	2465	186
670	20250205	093900	6556580	2505	2505	2505	2505	0
671	20250205	093800	6556580	2505	2500	2505	2500	100
672	20250205	093700	6306240	2510	2450	2510	2450	677
673	20250205	093600	4627370	2450	2450	2450	2450	0
674	20250205	093500	4627370	2450	2425	2455	2425	1356
675	20250205	093400	1315755	2420	2420	2420	2420	0
676	20250205	093300	1315755	2420	2420	2420	2420	0
677	20250205	093200	1315755	2420	2420	2420	2420	0
678	20250205	093100	1315755	2420	2420	2420	2420	0
679	20250205	093000	1315755	2420	2420	2420	2420	0
680	20250205	092900	1315755	2420	2420	2420	2420	0
681	20250205	092800	1315755	2420	2420	2420	2420	0
682	20250205	092700	1315755	2420	2420	2420	2420	0
683	20250205	092600	1315755	2420	2420	2420	2420	0
684	20250205	092500	1315755	2420	2420	2420	2420	0
685	20250205	092400	1315755	2420	2420	2420	2420	0
686	20250205	092300	1315755	2420	2420	2420	2420	50
687	20250205	092200	1194755	2415	2415	2415	2415	0
688	20250205	092100	1194755	2415	2415	2415	2415	77
689	20250205	092000	1008800	2415	2415	2415	2415	0
690	20250205	091900	1008800	2415	2415	2415	2415	0
691	20250205	091800	1008800	2415	2415	2415	2415	0
692	20250205	091700	1008800	2415	2415	2415	2415	0
693	20250205	091600	1008800	2415	2415	2415	2415	350
694	20250205	091500	163550	2405	2405	2405	2405	0
695	20250205	091400	163550	2405	2405	2405	2405	10
696	20250205	091300	139500	2415	2415	2415	2415	0
697	20250205	091200	139500	2415	2415	2415	2415	0
698	20250205	091100	139500	2415	2415	2415	2415	0
699	20250205	091000	139500	2415	2415	2415	2415	0
700	20250205	090900	139500	2415	2415	2415	2415	2
701	20250205	090800	134670	2410	2410	2410	2410	25
702	20250205	090700	74420	2420	2420	2420	2420	0
703	20250205	090600	74420	2420	2420	2420	2420	0
704	20250205	090500	74420	2420	2420	2420	2420	0
705	20250205	090400	74420	2420	2420	2420	2420	0
706	20250205	090300	74420	2420	2420	2420	2420	0
707	20250205	090200	74420	2420	2420	2420	2420	1
708	20250205	090100	72000	2400	2400	2400	2400	0
709	20250205	090000	72000	2400	2400	2400	2400	30