KissMeData/234300/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	205100	294190545	4090	4090	4090	4090	1784
3	20250205	205000	294190545	4090	4090	4090	4090	0
4	20250205	204900	294190545	4090	4090	4090	4090	0
5	20250205	204800	294190545	4090	4090	4090	4090	0
6	20250205	204700	294190545	4090	4090	4090	4090	0
7	20250205	204600	294190545	4090	4090	4090	4090	0
8	20250205	204500	294190545	4090	4090	4090	4090	0
9	20250205	204400	294190545	4090	4090	4090	4090	0
10	20250205	204300	294190545	4090	4090	4090	4090	0
11	20250205	204200	294190545	4090	4090	4090	4090	0
12	20250205	204100	294190545	4090	4090	4090	4090	0
13	20250205	204000	294190545	4090	4090	4090	4090	0
14	20250205	203900	294190545	4090	4090	4090	4090	0
15	20250205	203800	294190545	4090	4090	4090	4090	0
16	20250205	203700	294190545	4090	4090	4090	4090	0
17	20250205	203600	294190545	4090	4090	4090	4090	0
18	20250205	203500	294190545	4090	4090	4090	4090	0
19	20250205	203400	294190545	4090	4090	4090	4090	0
20	20250205	203300	294190545	4090	4090	4090	4090	0
21	20250205	203200	294190545	4090	4090	4090	4090	0
22	20250205	203100	294190545	4090	4090	4090	4090	0
23	20250205	203000	294190545	4090	4090	4090	4090	0
24	20250205	202900	294190545	4090	4090	4090	4090	0
25	20250205	202800	294190545	4090	4090	4090	4090	0
26	20250205	202700	294190545	4090	4090	4090	4090	0
27	20250205	202600	294190545	4090	4090	4090	4090	0
28	20250205	202500	294190545	4090	4090	4090	4090	0
29	20250205	202400	294190545	4090	4090	4090	4090	0
30	20250205	202300	294190545	4090	4090	4090	4090	0
31	20250205	202200	294190545	4090	4090	4090	4090	0
32	20250205	202100	294190545	4090	4090	4090	4090	1784
33	20250205	202000	294190545	4090	4090	4090	4090	0
34	20250205	201900	294190545	4090	4090	4090	4090	0
35	20250205	201800	294190545	4090	4090	4090	4090	0
36	20250205	201700	294190545	4090	4090	4090	4090	0
37	20250205	201600	294190545	4090	4090	4090	4090	0
38	20250205	201500	294190545	4090	4090	4090	4090	0
39	20250205	201400	294190545	4090	4090	4090	4090	0
40	20250205	201300	294190545	4090	4090	4090	4090	0
41	20250205	201200	294190545	4090	4090	4090	4090	0
42	20250205	201100	294190545	4090	4090	4090	4090	0
43	20250205	201000	294190545	4090	4090	4090	4090	0
44	20250205	200900	294190545	4090	4090	4090	4090	0
45	20250205	200800	294190545	4090	4090	4090	4090	0
46	20250205	200700	294190545	4090	4090	4090	4090	0
47	20250205	200600	294190545	4090	4090	4090	4090	0
48	20250205	200500	294190545	4090	4090	4090	4090	0
49	20250205	200400	294190545	4090	4090	4090	4090	0
50	20250205	200300	294190545	4090	4090	4090	4090	0
51	20250205	200200	294190545	4090	4090	4090	4090	0
52	20250205	200100	294190545	4090	4090	4090	4090	0
53	20250205	200000	294190545	4090	4090	4090	4090	0
54	20250205	195900	294190545	4090	4090	4090	4090	0
55	20250205	195800	294190545	4090	4090	4090	4090	0
56	20250205	195700	294190545	4090	4090	4090	4090	0
57	20250205	195600	294190545	4090	4090	4090	4090	0
58	20250205	195500	294190545	4090	4090	4090	4090	0
59	20250205	195400	294190545	4090	4090	4090	4090	0
60	20250205	195300	294190545	4090	4090	4090	4090	0
61	20250205	195200	294190545	4090	4090	4090	4090	0
62	20250205	195100	294190545	4090	4090	4090	4090	1784
63	20250205	195000	294190545	4090	4090	4090	4090	0
64	20250205	194900	294190545	4090	4090	4090	4090	0
65	20250205	194800	294190545	4090	4090	4090	4090	0
66	20250205	194700	294190545	4090	4090	4090	4090	0
67	20250205	194600	294190545	4090	4090	4090	4090	0
68	20250205	194500	294190545	4090	4090	4090	4090	0
69	20250205	194400	294190545	4090	4090	4090	4090	0
70	20250205	194300	294190545	4090	4090	4090	4090	0
71	20250205	194200	294190545	4090	4090	4090	4090	0
72	20250205	194100	294190545	4090	4090	4090	4090	0
73	20250205	194000	294190545	4090	4090	4090	4090	0
74	20250205	193900	294190545	4090	4090	4090	4090	0
75	20250205	193800	294190545	4090	4090	4090	4090	0
76	20250205	193700	294190545	4090	4090	4090	4090	0
77	20250205	193600	294190545	4090	4090	4090	4090	0
78	20250205	193500	294190545	4090	4090	4090	4090	0
79	20250205	193400	294190545	4090	4090	4090	4090	0
80	20250205	193300	294190545	4090	4090	4090	4090	0
81	20250205	193200	294190545	4090	4090	4090	4090	0
82	20250205	193100	294190545	4090	4090	4090	4090	0
83	20250205	193000	294190545	4090	4090	4090	4090	0
84	20250205	192900	294190545	4090	4090	4090	4090	0
85	20250205	192800	294190545	4090	4090	4090	4090	0
86	20250205	192700	294190545	4090	4090	4090	4090	0
87	20250205	192600	294190545	4090	4090	4090	4090	0
88	20250205	192500	294190545	4090	4090	4090	4090	0
89	20250205	192400	294190545	4090	4090	4090	4090	0
90	20250205	192300	294190545	4090	4090	4090	4090	0
91	20250205	192200	294190545	4090	4090	4090	4090	0
92	20250205	192100	294190545	4090	4090	4090	4090	1784
93	20250205	192000	294190545	4090	4090	4090	4090	0
94	20250205	191900	294190545	4090	4090	4090	4090	0
95	20250205	191800	294190545	4090	4090	4090	4090	0
96	20250205	191700	294190545	4090	4090	4090	4090	0
97	20250205	191600	294190545	4090	4090	4090	4090	0
98	20250205	191500	294190545	4090	4090	4090	4090	0
99	20250205	191400	294190545	4090	4090	4090	4090	0
100	20250205	191300	294190545	4090	4090	4090	4090	0
101	20250205	191200	294190545	4090	4090	4090	4090	0
102	20250205	191100	294190545	4090	4090	4090	4090	0
103	20250205	191000	294190545	4090	4090	4090	4090	0
104	20250205	190900	294190545	4090	4090	4090	4090	0
105	20250205	190800	294190545	4090	4090	4090	4090	0
106	20250205	190700	294190545	4090	4090	4090	4090	0
107	20250205	190600	294190545	4090	4090	4090	4090	0
108	20250205	190500	294190545	4090	4090	4090	4090	0
109	20250205	190400	294190545	4090	4090	4090	4090	0
110	20250205	190300	294190545	4090	4090	4090	4090	0
111	20250205	190200	294190545	4090	4090	4090	4090	0
112	20250205	190100	294190545	4090	4090	4090	4090	0
113	20250205	190000	294190545	4090	4090	4090	4090	0
114	20250205	185900	294190545	4090	4090	4090	4090	0
115	20250205	185800	294190545	4090	4090	4090	4090	0
116	20250205	185700	294190545	4090	4090	4090	4090	0
117	20250205	185600	294190545	4090	4090	4090	4090	0
118	20250205	185500	294190545	4090	4090	4090	4090	0
119	20250205	185400	294190545	4090	4090	4090	4090	0
120	20250205	185300	294190545	4090	4090	4090	4090	0
121	20250205	185200	294190545	4090	4090	4090	4090	0
122	20250205	185100	294190545	4090	4090	4090	4090	1784
123	20250205	185000	294190545	4090	4090	4090	4090	0
124	20250205	184900	294190545	4090	4090	4090	4090	0
125	20250205	184800	294190545	4090	4090	4090	4090	0
126	20250205	184700	294190545	4090	4090	4090	4090	0
127	20250205	184600	294190545	4090	4090	4090	4090	0
128	20250205	184500	294190545	4090	4090	4090	4090	0
129	20250205	184400	294190545	4090	4090	4090	4090	0
130	20250205	184300	294190545	4090	4090	4090	4090	0
131	20250205	184200	294190545	4090	4090	4090	4090	0
132	20250205	184100	294190545	4090	4090	4090	4090	0
133	20250205	184000	294190545	4090	4090	4090	4090	0
134	20250205	183900	294190545	4090	4090	4090	4090	0
135	20250205	183800	294190545	4090	4090	4090	4090	0
136	20250205	183700	294190545	4090	4090	4090	4090	0
137	20250205	183600	294190545	4090	4090	4090	4090	0
138	20250205	183500	294190545	4090	4090	4090	4090	0
139	20250205	183400	294190545	4090	4090	4090	4090	0
140	20250205	183300	294190545	4090	4090	4090	4090	0
141	20250205	183200	294190545	4090	4090	4090	4090	0
142	20250205	183100	294190545	4090	4090	4090	4090	0
143	20250205	183000	294190545	4090	4090	4090	4090	0
144	20250205	182900	294190545	4090	4090	4090	4090	0
145	20250205	182800	294190545	4090	4090	4090	4090	0
146	20250205	182700	294190545	4090	4090	4090	4090	0
147	20250205	182600	294190545	4090	4090	4090	4090	0
148	20250205	182500	294190545	4090	4090	4090	4090	0
149	20250205	182400	294190545	4090	4090	4090	4090	0
150	20250205	182300	294190545	4090	4090	4090	4090	0
151	20250205	182200	294190545	4090	4090	4090	4090	0
152	20250205	182100	294190545	4090	4090	4090	4090	1784
153	20250205	182000	294190545	4090	4090	4090	4090	0
154	20250205	181900	294190545	4090	4090	4090	4090	0
155	20250205	181800	294190545	4090	4090	4090	4090	0
156	20250205	181700	294190545	4090	4090	4090	4090	0
157	20250205	181600	294190545	4090	4090	4090	4090	0
158	20250205	181500	294190545	4090	4090	4090	4090	0
159	20250205	181400	294190545	4090	4090	4090	4090	0
160	20250205	181300	294190545	4090	4090	4090	4090	0
161	20250205	181200	294190545	4090	4090	4090	4090	0
162	20250205	181100	294190545	4090	4090	4090	4090	0
163	20250205	181000	294190545	4090	4090	4090	4090	0
164	20250205	180900	294190545	4090	4090	4090	4090	0
165	20250205	180800	294190545	4090	4090	4090	4090	0
166	20250205	180700	294190545	4090	4090	4090	4090	0
167	20250205	180600	294190545	4090	4090	4090	4090	0
168	20250205	180500	294190545	4090	4090	4090	4090	0
169	20250205	180400	294190545	4090	4090	4090	4090	0
170	20250205	180300	294190545	4090	4090	4090	4090	0
171	20250205	180200	294190545	4090	4090	4090	4090	0
172	20250205	180100	294190545	4090	4090	4090	4090	0
173	20250205	180000	294190545	4090	4090	4090	4090	0
174	20250205	175900	294190545	4090	4090	4090	4090	0
175	20250205	175800	294190545	4090	4090	4090	4090	0
176	20250205	175700	294190545	4090	4090	4090	4090	0
177	20250205	175600	294190545	4090	4090	4090	4090	0
178	20250205	175500	294190545	4090	4090	4090	4090	0
179	20250205	175400	294190545	4090	4090	4090	4090	0
180	20250205	175300	294190545	4090	4090	4090	4090	0
181	20250205	175200	294190545	4090	4090	4090	4090	0
182	20250205	175100	294190545	4090	4090	4090	4090	1784
183	20250205	175000	294190545	4090	4090	4090	4090	0
184	20250205	174900	294190545	4090	4090	4090	4090	0
185	20250205	174800	294190545	4090	4090	4090	4090	0
186	20250205	174700	294190545	4090	4090	4090	4090	0
187	20250205	174600	294190545	4090	4090	4090	4090	0
188	20250205	174500	294190545	4090	4090	4090	4090	0
189	20250205	174400	294190545	4090	4090	4090	4090	0
190	20250205	174300	294190545	4090	4090	4090	4090	0
191	20250205	174200	294190545	4090	4090	4090	4090	0
192	20250205	174100	294190545	4090	4090	4090	4090	0
193	20250205	174000	294190545	4090	4090	4090	4090	0
194	20250205	173900	294190545	4090	4090	4090	4090	0
195	20250205	173800	294190545	4090	4090	4090	4090	0
196	20250205	173700	294190545	4090	4090	4090	4090	0
197	20250205	173600	294190545	4090	4090	4090	4090	0
198	20250205	173500	294190545	4090	4090	4090	4090	0
199	20250205	173400	294190545	4090	4090	4090	4090	0
200	20250205	173300	294190545	4090	4090	4090	4090	0
201	20250205	173200	294190545	4090	4090	4090	4090	0
202	20250205	173100	294190545	4090	4090	4090	4090	0
203	20250205	173000	294190545	4090	4090	4090	4090	0
204	20250205	172900	294190545	4090	4090	4090	4090	0
205	20250205	172800	294190545	4090	4090	4090	4090	0
206	20250205	172700	294190545	4090	4090	4090	4090	0
207	20250205	172600	294190545	4090	4090	4090	4090	0
208	20250205	172500	294190545	4090	4090	4090	4090	0
209	20250205	172400	294190545	4090	4090	4090	4090	0
210	20250205	172300	294190545	4090	4090	4090	4090	0
211	20250205	172200	294190545	4090	4090	4090	4090	0
212	20250205	172100	294190545	4090	4090	4090	4090	1784
213	20250205	172000	294190545	4090	4090	4090	4090	0
214	20250205	171900	294190545	4090	4090	4090	4090	0
215	20250205	171800	294190545	4090	4090	4090	4090	0
216	20250205	171700	294190545	4090	4090	4090	4090	0
217	20250205	171600	294190545	4090	4090	4090	4090	0
218	20250205	171500	294190545	4090	4090	4090	4090	0
219	20250205	171400	294190545	4090	4090	4090	4090	0
220	20250205	171300	294190545	4090	4090	4090	4090	0
221	20250205	171200	294190545	4090	4090	4090	4090	0
222	20250205	171100	294190545	4090	4090	4090	4090	0
223	20250205	171000	294190545	4090	4090	4090	4090	0
224	20250205	170900	294190545	4090	4090	4090	4090	0
225	20250205	170800	294190545	4090	4090	4090	4090	0
226	20250205	170700	294190545	4090	4090	4090	4090	0
227	20250205	170600	294190545	4090	4090	4090	4090	0
228	20250205	170500	294190545	4090	4090	4090	4090	0
229	20250205	170400	294190545	4090	4090	4090	4090	0
230	20250205	170300	294190545	4090	4090	4090	4090	0
231	20250205	170200	294190545	4090	4090	4090	4090	0
232	20250205	170100	294190545	4090	4090	4090	4090	0
233	20250205	170000	294190545	4090	4090	4090	4090	0
234	20250205	165900	294190545	4090	4090	4090	4090	0
235	20250205	165800	294190545	4090	4090	4090	4090	0
236	20250205	165700	294190545	4090	4090	4090	4090	0
237	20250205	165600	294190545	4090	4090	4090	4090	0
238	20250205	165500	294190545	4090	4090	4090	4090	0
239	20250205	165400	294190545	4090	4090	4090	4090	0
240	20250205	165300	294190545	4090	4090	4090	4090	0
241	20250205	165200	294190545	4090	4090	4090	4090	0
242	20250205	165100	294190545	4090	4090	4090	4090	1784
243	20250205	165000	294190545	4090	4090	4090	4090	0
244	20250205	164900	294190545	4090	4090	4090	4090	0
245	20250205	164800	294190545	4090	4090	4090	4090	0
246	20250205	164700	294190545	4090	4090	4090	4090	0
247	20250205	164600	294190545	4090	4090	4090	4090	0
248	20250205	164500	294190545	4090	4090	4090	4090	0
249	20250205	164400	294190545	4090	4090	4090	4090	0
250	20250205	164300	294190545	4090	4090	4090	4090	0
251	20250205	164200	294190545	4090	4090	4090	4090	0
252	20250205	164100	294190545	4090	4090	4090	4090	0
253	20250205	164000	294190545	4090	4090	4090	4090	0
254	20250205	163900	294190545	4090	4090	4090	4090	0
255	20250205	163800	294190545	4090	4090	4090	4090	0
256	20250205	163700	294190545	4090	4090	4090	4090	0
257	20250205	163600	294190545	4090	4090	4090	4090	0
258	20250205	163500	294190545	4090	4090	4090	4090	0
259	20250205	163400	294190545	4090	4090	4090	4090	0
260	20250205	163300	294190545	4090	4090	4090	4090	0
261	20250205	163200	294190545	4090	4090	4090	4090	0
262	20250205	163100	294190545	4090	4090	4090	4090	0
263	20250205	163000	294190545	4090	4090	4090	4090	0
264	20250205	162900	294190545	4090	4090	4090	4090	0
265	20250205	162800	294190545	4090	4090	4090	4090	0
266	20250205	162700	294190545	4090	4090	4090	4090	0
267	20250205	162600	294190545	4090	4090	4090	4090	0
268	20250205	162500	294190545	4090	4090	4090	4090	0
269	20250205	162400	294190545	4090	4090	4090	4090	0
270	20250205	162300	294190545	4090	4090	4090	4090	0
271	20250205	162200	294190545	4090	4090	4090	4090	0
272	20250205	162100	294190545	4090	4090	4090	4090	1784
273	20250205	162000	294190545	4090	4090	4090	4090	0
274	20250205	161900	294190545	4090	4090	4090	4090	0
275	20250205	161800	294190545	4090	4090	4090	4090	0
276	20250205	161700	294190545	4090	4090	4090	4090	0
277	20250205	161600	294190545	4090	4090	4090	4090	0
278	20250205	161500	294190545	4090	4090	4090	4090	0
279	20250205	161400	294190545	4090	4090	4090	4090	0
280	20250205	161300	294190545	4090	4090	4090	4090	0
281	20250205	161200	294190545	4090	4090	4090	4090	0
282	20250205	161100	294190545	4090	4090	4090	4090	0
283	20250205	161000	294190545	4090	4090	4090	4090	0
284	20250205	160900	294190545	4090	4090	4090	4090	0
285	20250205	160800	294190545	4090	4090	4090	4090	0
286	20250205	160700	294190545	4090	4090	4090	4090	0
287	20250205	160600	294190545	4090	4090	4090	4090	0
288	20250205	160500	294190545	4090	4090	4090	4090	0
289	20250205	160400	294190545	4090	4090	4090	4090	0
290	20250205	160300	294190545	4090	4090	4090	4090	0
291	20250205	160200	294190545	4090	4090	4090	4090	0
292	20250205	160100	294190545	4090	4090	4090	4090	0
293	20250205	160000	294190545	4090	4090	4090	4090	0
294	20250205	155900	294190545	4090	4090	4090	4090	0
295	20250205	155800	294190545	4090	4090	4090	4090	0
296	20250205	155700	294190545	4090	4090	4090	4090	0
297	20250205	155600	294190545	4090	4090	4090	4090	0
298	20250205	155500	294190545	4090	4090	4090	4090	0
299	20250205	155400	294190545	4090	4090	4090	4090	0
300	20250205	155300	294190545	4090	4090	4090	4090	0
301	20250205	155200	294190545	4090	4090	4090	4090	0
302	20250205	155100	294190545	4090	4090	4090	4090	1784
303	20250205	155000	294190545	4090	4090	4090	4090	0
304	20250205	154900	294190545	4090	4090	4090	4090	0
305	20250205	154800	294190545	4090	4090	4090	4090	0
306	20250205	154700	294190545	4090	4090	4090	4090	0
307	20250205	154600	294190545	4090	4090	4090	4090	0
308	20250205	154500	294190545	4090	4090	4090	4090	0
309	20250205	154400	294190545	4090	4090	4090	4090	0
310	20250205	154300	294190545	4090	4090	4090	4090	0
311	20250205	154200	294190545	4090	4090	4090	4090	0
312	20250205	154100	294190545	4090	4090	4090	4090	0
313	20250205	154000	294190545	4090	4090	4090	4090	0
314	20250205	153900	294190545	4090	4090	4090	4090	0
315	20250205	153800	294190545	4090	4090	4090	4090	0
316	20250205	153700	294190545	4090	4090	4090	4090	0
317	20250205	153600	294190545	4090	4090	4090	4090	0
318	20250205	153500	294190545	4090	4090	4090	4090	0
319	20250205	153400	294190545	4090	4090	4090	4090	0
320	20250205	153300	294190545	4090	4090	4090	4090	0
321	20250205	153200	294190545	4090	4090	4090	4090	0
322	20250205	153100	294190545	4090	4090	4090	4090	0
323	20250205	153000	294190545	4090	4090	4090	4090	1784
324	20250205	152900	286893985	4100	4100	4100	4100	0
325	20250205	152800	286893985	4100	4100	4100	4100	0
326	20250205	152700	286893985	4100	4100	4100	4100	0
327	20250205	152600	286893985	4100	4100	4100	4100	0
328	20250205	152500	286893985	4100	4100	4100	4100	0
329	20250205	152400	286893985	4100	4100	4100	4100	0
330	20250205	152300	286893985	4100	4100	4100	4100	0
331	20250205	152200	286893985	4100	4100	4100	4100	0
332	20250205	152100	286893985	4100	4100	4100	4100	0
333	20250205	152000	286893985	4100	4100	4100	4100	0
334	20250205	151900	286893985	4100	4100	4100	4100	255
335	20250205	151800	285848485	4100	4095	4100	4095	1565
336	20250205	151700	279439800	4095	4090	4095	4090	1886
337	20250205	151600	271723555	4090	4090	4090	4090	0
338	20250205	151500	271723555	4090	4090	4090	4090	1
339	20250205	151400	271719465	4090	4080	4090	4080	1158
340	20250205	151300	266989315	4080	4075	4080	4070	3047
341	20250205	151200	254568025	4075	4075	4075	4075	677
342	20250205	151100	251809250	4085	4085	4085	4085	0
343	20250205	151000	251809250	4085	4090	4090	4085	2167
344	20250205	150900	242957050	4085	4090	4090	4085	1001
345	20250205	150800	238862965	4090	4090	4090	4090	65
346	20250205	150700	238597115	4090	4090	4090	4090	1058
347	20250205	150600	234269895	4090	4090	4090	4090	9
348	20250205	150500	234233085	4090	4090	4090	4090	740
349	20250205	150400	231206485	4090	4090	4090	4090	50
350	20250205	150300	231001985	4085	4085	4085	4085	540
351	20250205	150200	228796085	4085	4080	4085	4080	301
352	20250205	150100	227568000	4080	4080	4080	4080	510
353	20250205	150000	225487200	4080	4080	4080	4080	50
354	20250205	145900	225283200	4080	4080	4080	4080	1
355	20250205	145800	225279120	4070	4070	4070	4070	1
356	20250205	145700	225275050	4075	4075	4075	4075	8
357	20250205	145600	225242450	4075	4075	4075	4075	0
358	20250205	145500	225242450	4075	4075	4075	4075	0
359	20250205	145400	225242450	4075	4075	4075	4075	0
360	20250205	145300	225242450	4075	4075	4075	4075	0
361	20250205	145200	225242450	4075	4075	4075	4075	0
362	20250205	145100	225242450	4075	4075	4075	4075	0
363	20250205	145000	225242450	4075	4075	4075	4075	0
364	20250205	144900	225242450	4075	4075	4075	4075	0
365	20250205	144800	225242450	4075	4075	4075	4075	0
366	20250205	144700	225242450	4075	4075	4075	4075	2
367	20250205	144600	225234300	4065	4065	4065	4065	0
368	20250205	144500	225234300	4065	4065	4065	4065	8
369	20250205	144400	225201780	4075	4070	4075	4070	701
370	20250205	144300	222348705	4075	4070	4075	4070	962
371	20250205	144200	218432115	4065	4065	4065	4065	0
372	20250205	144100	218432115	4065	4065	4065	4065	0
373	20250205	144000	218432115	4065	4065	4065	4065	8
374	20250205	143900	218399595	4070	4070	4070	4070	1
375	20250205	143800	218395525	4065	4065	4065	4065	0
376	20250205	143700	218395525	4065	4065	4065	4065	9
377	20250205	143600	218358940	4070	4070	4070	4070	0
378	20250205	143500	218358940	4070	4070	4070	4070	0
379	20250205	143400	218358940	4070	4065	4070	4065	3
380	20250205	143300	218346740	4065	4065	4065	4065	504
381	20250205	143200	216297980	4065	4065	4065	4065	0
382	20250205	143100	216297980	4065	4065	4065	4065	0
383	20250205	143000	216297980	4065	4065	4065	4065	0
384	20250205	142900	216297980	4065	4065	4065	4065	8
385	20250205	142800	216265460	4060	4060	4060	4060	0
386	20250205	142700	216265460	4060	4060	4060	4060	1551
387	20250205	142600	209968400	4065	4065	4065	4065	0
388	20250205	142500	209968400	4065	4065	4065	4065	0
389	20250205	142400	209968400	4065	4065	4065	4065	0
390	20250205	142300	209968400	4065	4065	4065	4065	0
391	20250205	142200	209968400	4065	4065	4065	4065	5
392	20250205	142100	209948075	4065	4065	4065	4065	0
393	20250205	142000	209948075	4065	4065	4065	4065	1
394	20250205	141900	209944010	4060	4055	4060	4050	549
395	20250205	141800	207716400	4055	4055	4055	4055	899
396	20250205	141700	204070955	4055	4055	4055	4055	67
397	20250205	141600	203799270	4055	4055	4055	4055	0
398	20250205	141500	203799270	4055	4055	4055	4055	1
399	20250205	141400	203795215	4060	4060	4060	4060	1034
400	20250205	141300	199597175	4060	4060	4060	4060	0
401	20250205	141200	199597175	4060	4060	4060	4060	0
402	20250205	141100	199597175	4060	4060	4060	4060	0
403	20250205	141000	199597175	4060	4060	4060	4060	10
404	20250205	140900	199556575	4060	4060	4060	4060	4
405	20250205	140800	199540335	4060	4060	4060	4060	0
406	20250205	140700	199540335	4060	4060	4060	4060	41
407	20250205	140600	199373875	4060	4060	4060	4060	0
408	20250205	140500	199373875	4060	4060	4060	4060	0
409	20250205	140400	199373875	4060	4060	4060	4060	0
410	20250205	140300	199373875	4060	4060	4060	4060	5
411	20250205	140200	199353575	4065	4065	4065	4065	0
412	20250205	140100	199353575	4065	4065	4065	4065	5
413	20250205	140000	199333250	4060	4060	4060	4060	505
414	20250205	135900	197282950	4060	4060	4060	4060	0
415	20250205	135800	197282950	4060	4060	4060	4060	0
416	20250205	135700	197282950	4060	4060	4060	4060	0
417	20250205	135600	197282950	4060	4060	4060	4060	0
418	20250205	135500	197282950	4060	4060	4060	4060	1
419	20250205	135400	197278890	4060	4070	4070	4060	1692
420	20250205	135300	190409120	4065	4070	4070	4065	1452
421	20250205	135200	184506550	4075	4075	4075	4075	0
422	20250205	135100	184506550	4075	4075	4075	4075	1
423	20250205	135000	184502475	4070	4070	4070	4070	4
424	20250205	134900	184486195	4070	4070	4070	4070	0
425	20250205	134800	184486195	4070	4070	4070	4070	0
426	20250205	134700	184486195	4070	4075	4075	4070	780
427	20250205	134600	181311590	4070	4070	4070	4070	0
428	20250205	134500	181311590	4070	4070	4070	4070	0
429	20250205	134400	181311590	4070	4070	4070	4070	0
430	20250205	134300	181311590	4070	4070	4070	4070	33
431	20250205	134200	181177280	4070	4070	4070	4070	0
432	20250205	134100	181177280	4070	4070	4070	4070	0
433	20250205	134000	181177280	4070	4070	4070	4070	0
434	20250205	133900	181177280	4070	4070	4070	4070	0
435	20250205	133800	181177280	4070	4070	4070	4070	1
436	20250205	133700	181173210	4070	4070	4070	4070	0
437	20250205	133600	181173210	4070	4070	4070	4070	453
438	20250205	133500	179329500	4070	4070	4070	4070	0
439	20250205	133400	179329500	4070	4065	4070	4065	106
440	20250205	133300	178898585	4070	4070	4070	4070	121
441	20250205	133200	178406115	4070	4070	4070	4070	1000
442	20250205	133100	174336115	4070	4075	4075	4070	858
443	20250205	133000	170841265	4080	4080	4080	4080	0
444	20250205	132900	170841265	4080	4080	4080	4080	5
445	20250205	132800	170820865	4080	4080	4080	4080	0
446	20250205	132700	170820865	4080	4080	4080	4080	0
447	20250205	132600	170820865	4080	4080	4080	4080	0
448	20250205	132500	170820865	4080	4080	4080	4080	1
449	20250205	132400	170816785	4075	4075	4075	4075	0
450	20250205	132300	170816785	4075	4080	4080	4075	24
451	20250205	132200	170718935	4080	4080	4080	4080	0
452	20250205	132100	170718935	4080	4080	4080	4080	0
453	20250205	132000	170718935	4080	4080	4080	4080	0
454	20250205	131900	170718935	4080	4080	4080	4080	1
455	20250205	131800	170714855	4080	4080	4080	4080	12
456	20250205	131700	170665895	4080	4080	4080	4080	10
457	20250205	131600	170625095	4080	4080	4080	4080	0
458	20250205	131500	170625095	4080	4080	4080	4080	2
459	20250205	131400	170616935	4075	4075	4075	4075	0
460	20250205	131300	170616935	4075	4075	4075	4075	0
461	20250205	131200	170616935	4075	4075	4075	4075	0
462	20250205	131100	170616935	4075	4075	4075	4075	0
463	20250205	131000	170616935	4075	4075	4075	4075	0
464	20250205	130900	170616935	4075	4075	4075	4075	0
465	20250205	130800	170616935	4075	4075	4075	4075	0
466	20250205	130700	170616935	4075	4075	4075	4075	606
467	20250205	130600	168147485	4075	4075	4075	4075	0
468	20250205	130500	168147485	4075	4075	4075	4075	9
469	20250205	130400	168110810	4085	4085	4085	4085	3
470	20250205	130300	168098555	4085	4075	4085	4075	15
471	20250205	130200	168037330	4080	4080	4080	4080	0
472	20250205	130100	168037330	4080	4080	4080	4080	22
473	20250205	130000	167947570	4080	4080	4080	4080	100
474	20250205	125900	167539570	4080	4080	4080	4080	10
475	20250205	125800	167498770	4085	4085	4085	4085	0
476	20250205	125700	167498770	4085	4085	4085	4085	0
477	20250205	125600	167498770	4085	4085	4085	4085	0
478	20250205	125500	167498770	4085	4085	4085	4085	4
479	20250205	125400	167482430	4085	4085	4085	4085	0
480	20250205	125300	167482430	4085	4085	4085	4085	14
481	20250205	125200	167425240	4085	4085	4085	4085	0
482	20250205	125100	167425240	4085	4085	4085	4085	0
483	20250205	125000	167425240	4085	4085	4085	4085	0
484	20250205	124900	167425240	4085	4085	4085	4085	5
485	20250205	124800	167404815	4075	4075	4075	4075	0
486	20250205	124700	167404815	4075	4075	4075	4075	0
487	20250205	124600	167404815	4075	4075	4075	4070	1003
488	20250205	124500	163318930	4075	4075	4075	4075	0
489	20250205	124400	163318930	4075	4080	4080	4075	833
490	20250205	124300	159922455	4080	4080	4080	4080	0
491	20250205	124200	159922455	4080	4080	4080	4080	0
492	20250205	124100	159922455	4080	4080	4080	4080	0
493	20250205	124000	159922455	4080	4080	4080	4080	0
494	20250205	123900	159922455	4080	4080	4080	4080	0
495	20250205	123800	159922455	4080	4080	4080	4080	0
496	20250205	123700	159922455	4080	4080	4080	4080	2
497	20250205	123600	159914295	4080	4080	4080	4080	1
498	20250205	123500	159910215	4075	4075	4075	4075	0
499	20250205	123400	159910215	4075	4075	4075	4075	10
500	20250205	123300	159869465	4080	4080	4080	4080	4
501	20250205	123200	159853145	4080	4080	4080	4080	3
502	20250205	123100	159840905	4080	4080	4080	4080	0
503	20250205	123000	159840905	4080	4080	4080	4080	0
504	20250205	122900	159840905	4080	4080	4080	4080	0
505	20250205	122800	159840905	4080	4080	4080	4080	10
506	20250205	122700	159800105	4080	4080	4080	4080	101
507	20250205	122600	159388025	4080	4080	4080	4080	0
508	20250205	122500	159388025	4080	4080	4080	4080	0
509	20250205	122400	159388025	4080	4080	4080	4080	0
510	20250205	122300	159388025	4080	4080	4080	4080	0
511	20250205	122200	159388025	4080	4080	4080	4080	0
512	20250205	122100	159388025	4080	4080	4080	4080	2
513	20250205	122000	159379865	4080	4080	4080	4080	0
514	20250205	121900	159379865	4080	4080	4080	4080	150
515	20250205	121800	158767865	4080	4080	4080	4080	0
516	20250205	121700	158767865	4080	4080	4080	4080	0
517	20250205	121600	158767865	4080	4080	4080	4080	0
518	20250205	121500	158767865	4080	4080	4080	4080	2
519	20250205	121400	158759705	4080	4080	4080	4080	4
520	20250205	121300	158743385	4080	4080	4080	4080	10
521	20250205	121200	158702585	4080	4080	4080	4080	0
522	20250205	121100	158702585	4080	4080	4080	4080	145
523	20250205	121000	158110985	4080	4080	4080	4080	0
524	20250205	120900	158110985	4080	4080	4080	4080	1
525	20250205	120800	158106905	4070	4070	4070	4070	0
526	20250205	120700	158106905	4070	4070	4070	4070	0
527	20250205	120600	158106905	4070	4070	4070	4070	0
528	20250205	120500	158106905	4070	4070	4070	4070	0
529	20250205	120400	158106905	4070	4070	4070	4070	0
530	20250205	120300	158106905	4070	4070	4070	4070	0
531	20250205	120200	158106905	4070	4070	4070	4070	0
532	20250205	120100	158106905	4070	4070	4070	4070	8
533	20250205	120000	158074345	4070	4070	4070	4070	0
534	20250205	115900	158074345	4070	4070	4070	4070	0
535	20250205	115800	158074345	4070	4070	4070	4070	14
536	20250205	115700	158017365	4070	4070	4070	4070	0
537	20250205	115600	158017365	4070	4070	4070	4070	0
538	20250205	115500	158017365	4070	4070	4070	4070	0
539	20250205	115400	158017365	4070	4070	4070	4070	0
540	20250205	115300	158017365	4070	4070	4070	4070	0
541	20250205	115200	158017365	4070	4070	4070	4070	0
542	20250205	115100	158017365	4070	4070	4070	4070	0
543	20250205	115000	158017365	4070	4075	4075	4070	5
544	20250205	114900	157997005	4080	4080	4080	4080	0
545	20250205	114800	157997005	4080	4080	4080	4080	0
546	20250205	114700	157997005	4080	4080	4080	4080	0
547	20250205	114600	157997005	4080	4080	4080	4080	0
548	20250205	114500	157997005	4080	4080	4080	4080	0
549	20250205	114400	157997005	4080	4080	4080	4080	31
550	20250205	114300	157870525	4080	4080	4080	4080	0
551	20250205	114200	157870525	4080	4080	4080	4080	1
552	20250205	114100	157866445	4080	4080	4080	4080	0
553	20250205	114000	157866445	4080	4080	4080	4080	0
554	20250205	113900	157866445	4080	4080	4080	4080	0
555	20250205	113800	157866445	4080	4080	4080	4080	0
556	20250205	113700	157866445	4080	4080	4080	4080	0
557	20250205	113600	157866445	4080	4080	4080	4080	0
558	20250205	113500	157866445	4080	4080	4080	4080	245
559	20250205	113400	156866845	4065	4065	4065	4065	200
560	20250205	113300	156053845	4060	4060	4060	4060	0
561	20250205	113200	156053845	4060	4060	4060	4060	0
562	20250205	113100	156053845	4060	4060	4060	4060	58
563	20250205	113000	155818365	4065	4075	4075	4065	2476
564	20250205	112900	145753365	4075	4080	4080	4075	2
565	20250205	112800	145745210	4080	4080	4080	4080	0
566	20250205	112700	145745210	4080	4080	4080	4080	100
567	20250205	112600	145337210	4060	4060	4060	4060	0
568	20250205	112500	145337210	4060	4060	4060	4060	0
569	20250205	112400	145337210	4060	4060	4060	4060	0
570	20250205	112300	145337210	4060	4060	4060	4060	0
571	20250205	112200	145337210	4060	4060	4060	4060	1
572	20250205	112100	145333150	4065	4065	4065	4065	0
573	20250205	112000	145333150	4065	4065	4065	4065	0
574	20250205	111900	145333150	4065	4070	4070	4065	113
575	20250205	111800	144873555	4070	4070	4070	4070	0
576	20250205	111700	144873555	4070	4070	4070	4070	1
577	20250205	111600	144869485	4070	4070	4070	4070	0
578	20250205	111500	144869485	4070	4070	4070	4070	1
579	20250205	111400	144865415	4070	4070	4070	4070	0
580	20250205	111300	144865415	4070	4070	4070	4070	0
581	20250205	111200	144865415	4070	4070	4070	4070	0
582	20250205	111100	144865415	4070	4070	4070	4070	0
583	20250205	111000	144865415	4070	4070	4070	4070	491
584	20250205	110900	142867045	4060	4060	4060	4060	40
585	20250205	110800	142704645	4065	4065	4065	4065	61
586	20250205	110700	142456680	4065	4065	4065	4065	1
587	20250205	110600	142452615	4080	4080	4080	4080	0
588	20250205	110500	142452615	4080	4080	4080	4080	0
589	20250205	110400	142452615	4080	4080	4080	4080	0
590	20250205	110300	142452615	4080	4080	4080	4080	0
591	20250205	110200	142452615	4080	4080	4080	4080	87
592	20250205	110100	142097655	4060	4060	4060	4060	0
593	20250205	110000	142097655	4060	4060	4060	4060	0
594	20250205	105900	142097655	4060	4060	4060	4060	0
595	20250205	105800	142097655	4060	4060	4060	4060	0
596	20250205	105700	142097655	4060	4060	4060	4060	0
597	20250205	105600	142097655	4060	4060	4060	4060	500
598	20250205	105500	140067655	4060	4060	4060	4060	500
599	20250205	105400	138037655	4060	4060	4060	4060	500
600	20250205	105300	136007655	4060	4060	4060	4060	0
601	20250205	105200	136007655	4060	4070	4070	4060	504
602	20250205	105100	133959750	4080	4080	4080	4080	100
603	20250205	105000	133551750	4080	4080	4080	4080	104
604	20250205	104900	133127430	4080	4080	4080	4080	0
605	20250205	104800	133127430	4080	4080	4080	4080	0
606	20250205	104700	133127430	4080	4080	4080	4080	4
607	20250205	104600	133111110	4080	4080	4080	4080	10
608	20250205	104500	133070310	4080	4080	4080	4080	0
609	20250205	104400	133070310	4080	4080	4080	4080	0
610	20250205	104300	133070310	4080	4080	4080	4080	0
611	20250205	104200	133070310	4080	4080	4080	4080	0
612	20250205	104100	133070310	4080	4080	4080	4080	0
613	20250205	104000	133070310	4080	4080	4080	4080	30
614	20250205	103900	132947910	4065	4065	4065	4065	0
615	20250205	103800	132947910	4065	4065	4065	4065	123
616	20250205	103700	132447915	4065	4065	4065	4065	12
617	20250205	103600	132399135	4060	4060	4060	4060	0
618	20250205	103500	132399135	4060	4060	4060	4060	0
619	20250205	103400	132399135	4060	4060	4060	4060	0
620	20250205	103300	132399135	4060	4060	4060	4060	5
621	20250205	103200	132378835	4060	4060	4060	4060	0
622	20250205	103100	132378835	4060	4050	4060	4050	294
623	20250205	103000	131188125	4050	4050	4050	4050	0
624	20250205	102900	131188125	4050	4050	4050	4050	0
625	20250205	102800	131188125	4050	4050	4050	4050	6063
626	20250205	102700	106632975	4050	4050	4050	4050	79
627	20250205	102600	106313025	4050	4045	4050	4045	154
628	20250205	102500	105689845	4045	4045	4045	4045	700
629	20250205	102400	102858345	4040	4040	4040	4040	0
630	20250205	102300	102858345	4040	4045	4045	4040	1137
631	20250205	102200	98263005	4050	4050	4050	4050	0
632	20250205	102100	98263005	4050	4050	4050	4050	1
633	20250205	102000	98258955	4050	4050	4050	4050	1
634	20250205	101900	98254905	4040	4040	4040	4040	0
635	20250205	101800	98254905	4040	4040	4040	4040	0
636	20250205	101700	98254905	4040	4040	4040	4040	0
637	20250205	101600	98254905	4040	4040	4040	4040	301
638	20250205	101500	97038865	4040	4040	4040	4040	25
639	20250205	101400	96937865	4040	4040	4040	4040	178
640	20250205	101300	96218745	4040	4065	4065	4040	58
641	20250205	101200	95984145	4035	4035	4035	4035	0
642	20250205	101100	95984145	4035	4060	4060	4035	4493
643	20250205	101000	77828620	4060	4055	4065	4055	70
644	20250205	100900	77544695	4055	4055	4055	4055	0
645	20250205	100800	77544695	4055	4055	4055	4055	30
646	20250205	100700	77423045	4055	4055	4055	4055	0
647	20250205	100600	77423045	4055	4055	4055	4055	879
648	20250205	100500	73858700	4080	4080	4080	4080	4
649	20250205	100400	73842380	4060	4070	4070	4060	1125
650	20250205	100300	69271410	4075	4075	4075	4075	6
651	20250205	100200	69246960	4070	4070	4070	4070	404
652	20250205	100100	67602680	4090	4090	4090	4090	0
653	20250205	100000	67602680	4090	4090	4090	4090	10
654	20250205	095900	67561780	4090	4090	4090	4090	10
655	20250205	095800	67520880	4090	4090	4090	4090	16
656	20250205	095700	67455440	4080	4080	4080	4080	40
657	20250205	095600	67292240	4070	4070	4070	4070	2
658	20250205	095500	67284100	4075	4070	4075	4070	18
659	20250205	095400	67210810	4080	4080	4080	4080	7
660	20250205	095300	67182250	4080	4080	4080	4080	1
661	20250205	095200	67178170	4080	4100	4100	4070	218
662	20250205	095100	66289360	4100	4090	4100	4090	141
663	20250205	095000	65711910	4080	4080	4080	4080	160
664	20250205	094900	65059110	4080	4080	4080	4080	0
665	20250205	094800	65059110	4080	4080	4080	4080	0
666	20250205	094700	65059110	4080	4080	4080	4080	7
667	20250205	094600	65030550	4070	4060	4070	4060	567
668	20250205	094500	62727285	4060	4070	4075	4060	2198
669	20250205	094400	53795635	4070	4070	4070	4070	2
670	20250205	094300	53787495	4070	4075	4075	4070	376
671	20250205	094200	52256570	4080	4085	4085	4080	615
672	20250205	094100	49745580	4090	4090	4090	4090	0
673	20250205	094000	49745580	4090	4090	4090	4090	398
674	20250205	093900	48117760	4100	4100	4100	4100	2
675	20250205	093800	48109560	4100	4100	4100	4100	0
676	20250205	093700	48109560	4100	4100	4100	4100	0
677	20250205	093600	48109560	4100	4100	4100	4100	2
678	20250205	093500	48101360	4090	4090	4090	4090	179
679	20250205	093400	47369250	4100	4100	4100	4100	0
680	20250205	093300	47369250	4100	4100	4100	4100	0
681	20250205	093200	47369250	4100	4100	4100	4100	0
682	20250205	093100	47369250	4100	4100	4100	4100	270
683	20250205	093000	46262250	4100	4100	4105	4100	530
684	20250205	092900	44086750	4105	4115	4115	4105	301
685	20250205	092800	42851135	4100	4100	4115	4100	777
686	20250205	092700	39665405	4115	4105	4115	4105	302
687	20250205	092600	38425675	4105	4105	4105	4105	101
688	20250205	092500	38011070	4100	4100	4100	4100	396
689	20250205	092400	36387470	4100	4100	4100	4100	843
690	20250205	092300	32931170	4100	4100	4100	4100	1
691	20250205	092200	32927070	4090	4090	4100	4090	225
692	20250205	092100	32005700	4080	4095	4095	4080	196
693	20250205	092000	31205825	4075	4080	4080	4075	1273
694	20250205	091900	26017325	4095	4075	4100	4075	139
695	20250205	091800	25450855	4080	4090	4090	4080	1503
696	20250205	091700	19312640	4090	4090	4090	4090	15
697	20250205	091600	19251290	4090	4090	4090	4090	0
698	20250205	091500	19251290	4090	4090	4100	4090	255
699	20250205	091400	18207780	4085	4085	4085	4085	0
700	20250205	091300	18207780	4085	4085	4085	4085	1
701	20250205	091200	18203695	4085	4090	4090	4085	297
702	20250205	091100	16990250	4085	4085	4085	4085	1
703	20250205	091000	16986165	4090	4090	4090	4090	105
704	20250205	090900	16556715	4090	4090	4090	4090	0
705	20250205	090800	16556715	4090	4090	4090	4090	30
706	20250205	090700	16434015	4080	4080	4080	4080	214
707	20250205	090600	15560895	4085	4095	4095	4085	2726
708	20250205	090500	4408940	4100	4100	4100	4100	247
709	20250205	090400	3396240	4100	4100	4100	4100	0
710	20250205	090300	3396240	4100	4100	4100	4100	250
711	20250205	090200	2371240	4100	4110	4110	4100	321
712	20250205	090100	1055070	4115	4125	4125	4115	2
713	20250205	090000	1046830	4115	4125	4125	4115	228