KissMeData/035600/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	191900	321975920	8680	8680	8680	8680	642
3	20250205	191800	321975920	8680	8680	8680	8680	0
4	20250205	191700	321975920	8680	8680	8680	8680	0
5	20250205	191600	321975920	8680	8680	8680	8680	0
6	20250205	191500	321975920	8680	8680	8680	8680	0
7	20250205	191400	321975920	8680	8680	8680	8680	0
8	20250205	191300	321975920	8680	8680	8680	8680	0
9	20250205	191200	321975920	8680	8680	8680	8680	0
10	20250205	191100	321975920	8680	8680	8680	8680	0
11	20250205	191000	321975920	8680	8680	8680	8680	0
12	20250205	190900	321975920	8680	8680	8680	8680	0
13	20250205	190800	321975920	8680	8680	8680	8680	0
14	20250205	190700	321975920	8680	8680	8680	8680	0
15	20250205	190600	321975920	8680	8680	8680	8680	0
16	20250205	190500	321975920	8680	8680	8680	8680	0
17	20250205	190400	321975920	8680	8680	8680	8680	0
18	20250205	190300	321975920	8680	8680	8680	8680	0
19	20250205	190200	321975920	8680	8680	8680	8680	0
20	20250205	190100	321975920	8680	8680	8680	8680	0
21	20250205	190000	321975920	8680	8680	8680	8680	0
22	20250205	185900	321975920	8680	8680	8680	8680	0
23	20250205	185800	321975920	8680	8680	8680	8680	0
24	20250205	185700	321975920	8680	8680	8680	8680	0
25	20250205	185600	321975920	8680	8680	8680	8680	0
26	20250205	185500	321975920	8680	8680	8680	8680	0
27	20250205	185400	321975920	8680	8680	8680	8680	0
28	20250205	185300	321975920	8680	8680	8680	8680	0
29	20250205	185200	321975920	8680	8680	8680	8680	0
30	20250205	185100	321975920	8680	8680	8680	8680	0
31	20250205	185000	321975920	8680	8680	8680	8680	0
32	20250205	184900	321975920	8680	8680	8680	8680	642
33	20250205	184800	321975920	8680	8680	8680	8680	0
34	20250205	184700	321975920	8680	8680	8680	8680	0
35	20250205	184600	321975920	8680	8680	8680	8680	0
36	20250205	184500	321975920	8680	8680	8680	8680	0
37	20250205	184400	321975920	8680	8680	8680	8680	0
38	20250205	184300	321975920	8680	8680	8680	8680	0
39	20250205	184200	321975920	8680	8680	8680	8680	0
40	20250205	184100	321975920	8680	8680	8680	8680	0
41	20250205	184000	321975920	8680	8680	8680	8680	0
42	20250205	183900	321975920	8680	8680	8680	8680	0
43	20250205	183800	321975920	8680	8680	8680	8680	0
44	20250205	183700	321975920	8680	8680	8680	8680	0
45	20250205	183600	321975920	8680	8680	8680	8680	0
46	20250205	183500	321975920	8680	8680	8680	8680	0
47	20250205	183400	321975920	8680	8680	8680	8680	0
48	20250205	183300	321975920	8680	8680	8680	8680	0
49	20250205	183200	321975920	8680	8680	8680	8680	0
50	20250205	183100	321975920	8680	8680	8680	8680	0
51	20250205	183000	321975920	8680	8680	8680	8680	0
52	20250205	182900	321975920	8680	8680	8680	8680	0
53	20250205	182800	321975920	8680	8680	8680	8680	0
54	20250205	182700	321975920	8680	8680	8680	8680	0
55	20250205	182600	321975920	8680	8680	8680	8680	0
56	20250205	182500	321975920	8680	8680	8680	8680	0
57	20250205	182400	321975920	8680	8680	8680	8680	0
58	20250205	182300	321975920	8680	8680	8680	8680	0
59	20250205	182200	321975920	8680	8680	8680	8680	0
60	20250205	182100	321975920	8680	8680	8680	8680	0
61	20250205	182000	321975920	8680	8680	8680	8680	0
62	20250205	181900	321975920	8680	8680	8680	8680	642
63	20250205	181800	321975920	8680	8680	8680	8680	0
64	20250205	181700	321975920	8680	8680	8680	8680	0
65	20250205	181600	321975920	8680	8680	8680	8680	0
66	20250205	181500	321975920	8680	8680	8680	8680	0
67	20250205	181400	321975920	8680	8680	8680	8680	0
68	20250205	181300	321975920	8680	8680	8680	8680	0
69	20250205	181200	321975920	8680	8680	8680	8680	0
70	20250205	181100	321975920	8680	8680	8680	8680	0
71	20250205	181000	321975920	8680	8680	8680	8680	0
72	20250205	180900	321975920	8680	8680	8680	8680	0
73	20250205	180800	321975920	8680	8680	8680	8680	0
74	20250205	180700	321975920	8680	8680	8680	8680	0
75	20250205	180600	321975920	8680	8680	8680	8680	0
76	20250205	180500	321975920	8680	8680	8680	8680	0
77	20250205	180400	321975920	8680	8680	8680	8680	0
78	20250205	180300	321975920	8680	8680	8680	8680	0
79	20250205	180200	321975920	8680	8680	8680	8680	0
80	20250205	180100	321975920	8680	8680	8680	8680	0
81	20250205	180000	321975920	8680	8680	8680	8680	0
82	20250205	175900	321975920	8680	8680	8680	8680	0
83	20250205	175800	321975920	8680	8680	8680	8680	0
84	20250205	175700	321975920	8680	8680	8680	8680	0
85	20250205	175600	321975920	8680	8680	8680	8680	0
86	20250205	175500	321975920	8680	8680	8680	8680	0
87	20250205	175400	321975920	8680	8680	8680	8680	0
88	20250205	175300	321975920	8680	8680	8680	8680	0
89	20250205	175200	321975920	8680	8680	8680	8680	0
90	20250205	175100	321975920	8680	8680	8680	8680	0
91	20250205	175000	321975920	8680	8680	8680	8680	0
92	20250205	174900	321975920	8680	8680	8680	8680	642
93	20250205	174800	321975920	8680	8680	8680	8680	0
94	20250205	174700	321975920	8680	8680	8680	8680	0
95	20250205	174600	321975920	8680	8680	8680	8680	0
96	20250205	174500	321975920	8680	8680	8680	8680	0
97	20250205	174400	321975920	8680	8680	8680	8680	0
98	20250205	174300	321975920	8680	8680	8680	8680	0
99	20250205	174200	321975920	8680	8680	8680	8680	0
100	20250205	174100	321975920	8680	8680	8680	8680	0
101	20250205	174000	321975920	8680	8680	8680	8680	0
102	20250205	173900	321975920	8680	8680	8680	8680	0
103	20250205	173800	321975920	8680	8680	8680	8680	0
104	20250205	173700	321975920	8680	8680	8680	8680	0
105	20250205	173600	321975920	8680	8680	8680	8680	0
106	20250205	173500	321975920	8680	8680	8680	8680	0
107	20250205	173400	321975920	8680	8680	8680	8680	0
108	20250205	173300	321975920	8680	8680	8680	8680	0
109	20250205	173200	321975920	8680	8680	8680	8680	0
110	20250205	173100	321975920	8680	8680	8680	8680	0
111	20250205	173000	321975920	8680	8680	8680	8680	0
112	20250205	172900	321975920	8680	8680	8680	8680	0
113	20250205	172800	321975920	8680	8680	8680	8680	0
114	20250205	172700	321975920	8680	8680	8680	8680	0
115	20250205	172600	321975920	8680	8680	8680	8680	0
116	20250205	172500	321975920	8680	8680	8680	8680	0
117	20250205	172400	321975920	8680	8680	8680	8680	0
118	20250205	172300	321975920	8680	8680	8680	8680	0
119	20250205	172200	321975920	8680	8680	8680	8680	0
120	20250205	172100	321975920	8680	8680	8680	8680	0
121	20250205	172000	321975920	8680	8680	8680	8680	0
122	20250205	171900	321975920	8680	8680	8680	8680	642
123	20250205	171800	321975920	8680	8680	8680	8680	0
124	20250205	171700	321975920	8680	8680	8680	8680	0
125	20250205	171600	321975920	8680	8680	8680	8680	0
126	20250205	171500	321975920	8680	8680	8680	8680	0
127	20250205	171400	321975920	8680	8680	8680	8680	0
128	20250205	171300	321975920	8680	8680	8680	8680	0
129	20250205	171200	321975920	8680	8680	8680	8680	0
130	20250205	171100	321975920	8680	8680	8680	8680	0
131	20250205	171000	321975920	8680	8680	8680	8680	0
132	20250205	170900	321975920	8680	8680	8680	8680	0
133	20250205	170800	321975920	8680	8680	8680	8680	0
134	20250205	170700	321975920	8680	8680	8680	8680	0
135	20250205	170600	321975920	8680	8680	8680	8680	0
136	20250205	170500	321975920	8680	8680	8680	8680	0
137	20250205	170400	321975920	8680	8680	8680	8680	0
138	20250205	170300	321975920	8680	8680	8680	8680	0
139	20250205	170200	321975920	8680	8680	8680	8680	0
140	20250205	170100	321975920	8680	8680	8680	8680	0
141	20250205	170000	321975920	8680	8680	8680	8680	0
142	20250205	165900	321975920	8680	8680	8680	8680	0
143	20250205	165800	321975920	8680	8680	8680	8680	0
144	20250205	165700	321975920	8680	8680	8680	8680	0
145	20250205	165600	321975920	8680	8680	8680	8680	0
146	20250205	165500	321975920	8680	8680	8680	8680	0
147	20250205	165400	321975920	8680	8680	8680	8680	0
148	20250205	165300	321975920	8680	8680	8680	8680	0
149	20250205	165200	321975920	8680	8680	8680	8680	0
150	20250205	165100	321975920	8680	8680	8680	8680	0
151	20250205	165000	321975920	8680	8680	8680	8680	0
152	20250205	164900	321975920	8680	8680	8680	8680	642
153	20250205	164800	321975920	8680	8680	8680	8680	0
154	20250205	164700	321975920	8680	8680	8680	8680	0
155	20250205	164600	321975920	8680	8680	8680	8680	0
156	20250205	164500	321975920	8680	8680	8680	8680	0
157	20250205	164400	321975920	8680	8680	8680	8680	0
158	20250205	164300	321975920	8680	8680	8680	8680	0
159	20250205	164200	321975920	8680	8680	8680	8680	0
160	20250205	164100	321975920	8680	8680	8680	8680	0
161	20250205	164000	321975920	8680	8680	8680	8680	0
162	20250205	163900	321975920	8680	8680	8680	8680	0
163	20250205	163800	321975920	8680	8680	8680	8680	0
164	20250205	163700	321975920	8680	8680	8680	8680	0
165	20250205	163600	321975920	8680	8680	8680	8680	0
166	20250205	163500	321975920	8680	8680	8680	8680	0
167	20250205	163400	321975920	8680	8680	8680	8680	0
168	20250205	163300	321975920	8680	8680	8680	8680	0
169	20250205	163200	321975920	8680	8680	8680	8680	0
170	20250205	163100	321975920	8680	8680	8680	8680	0
171	20250205	163000	321975920	8680	8680	8680	8680	0
172	20250205	162900	321975920	8680	8680	8680	8680	0
173	20250205	162800	321975920	8680	8680	8680	8680	0
174	20250205	162700	321975920	8680	8680	8680	8680	0
175	20250205	162600	321975920	8680	8680	8680	8680	0
176	20250205	162500	321975920	8680	8680	8680	8680	0
177	20250205	162400	321975920	8680	8680	8680	8680	0
178	20250205	162300	321975920	8680	8680	8680	8680	0
179	20250205	162200	321975920	8680	8680	8680	8680	0
180	20250205	162100	321975920	8680	8680	8680	8680	0
181	20250205	162000	321975920	8680	8680	8680	8680	0
182	20250205	161900	321975920	8680	8680	8680	8680	642
183	20250205	161800	321975920	8680	8680	8680	8680	0
184	20250205	161700	321975920	8680	8680	8680	8680	0
185	20250205	161600	321975920	8680	8680	8680	8680	0
186	20250205	161500	321975920	8680	8680	8680	8680	0
187	20250205	161400	321975920	8680	8680	8680	8680	0
188	20250205	161300	321975920	8680	8680	8680	8680	0
189	20250205	161200	321975920	8680	8680	8680	8680	0
190	20250205	161100	321975920	8680	8680	8680	8680	0
191	20250205	161000	321975920	8680	8680	8680	8680	0
192	20250205	160900	321975920	8680	8680	8680	8680	0
193	20250205	160800	321975920	8680	8680	8680	8680	0
194	20250205	160700	321975920	8680	8680	8680	8680	0
195	20250205	160600	321975920	8680	8680	8680	8680	0
196	20250205	160500	321975920	8680	8680	8680	8680	0
197	20250205	160400	321975920	8680	8680	8680	8680	0
198	20250205	160300	321975920	8680	8680	8680	8680	0
199	20250205	160200	321975920	8680	8680	8680	8680	0
200	20250205	160100	321975920	8680	8680	8680	8680	0
201	20250205	160000	321975920	8680	8680	8680	8680	0
202	20250205	155900	321975920	8680	8680	8680	8680	0
203	20250205	155800	321975920	8680	8680	8680	8680	0
204	20250205	155700	321975920	8680	8680	8680	8680	0
205	20250205	155600	321975920	8680	8680	8680	8680	0
206	20250205	155500	321975920	8680	8680	8680	8680	0
207	20250205	155400	321975920	8680	8680	8680	8680	0
208	20250205	155300	321975920	8680	8680	8680	8680	0
209	20250205	155200	321975920	8680	8680	8680	8680	0
210	20250205	155100	321975920	8680	8680	8680	8680	0
211	20250205	155000	321975920	8680	8680	8680	8680	0
212	20250205	154900	321975920	8680	8680	8680	8680	642
213	20250205	154800	321975920	8680	8680	8680	8680	0
214	20250205	154700	321975920	8680	8680	8680	8680	0
215	20250205	154600	321975920	8680	8680	8680	8680	0
216	20250205	154500	321975920	8680	8680	8680	8680	0
217	20250205	154400	321975920	8680	8680	8680	8680	0
218	20250205	154300	321975920	8680	8680	8680	8680	0
219	20250205	154200	321975920	8680	8680	8680	8680	0
220	20250205	154100	321975920	8680	8680	8680	8680	0
221	20250205	154000	321975920	8680	8680	8680	8680	0
222	20250205	153900	321975920	8680	8680	8680	8680	0
223	20250205	153800	321975920	8680	8680	8680	8680	0
224	20250205	153700	321975920	8680	8680	8680	8680	0
225	20250205	153600	321975920	8680	8680	8680	8680	0
226	20250205	153500	321975920	8680	8680	8680	8680	0
227	20250205	153400	321975920	8680	8680	8680	8680	0
228	20250205	153300	321975920	8680	8680	8680	8680	0
229	20250205	153200	321975920	8680	8680	8680	8680	0
230	20250205	153100	321975920	8680	8680	8680	8680	0
231	20250205	153000	321975920	8680	8680	8680	8680	642
232	20250205	152900	316403360	8690	8690	8690	8690	0
233	20250205	152800	316403360	8690	8690	8690	8690	0
234	20250205	152700	316403360	8690	8690	8690	8690	0
235	20250205	152600	316403360	8690	8690	8690	8690	0
236	20250205	152500	316403360	8690	8690	8690	8690	0
237	20250205	152400	316403360	8690	8690	8690	8690	0
238	20250205	152300	316403360	8690	8690	8690	8690	0
239	20250205	152200	316403360	8690	8690	8690	8690	0
240	20250205	152100	316403360	8690	8690	8690	8690	0
241	20250205	152000	316403360	8690	8690	8690	8690	0
242	20250205	151900	316403360	8690	8640	8690	8620	402
243	20250205	151800	312917010	8620	8630	8630	8620	600
244	20250205	151700	307743770	8620	8630	8630	8620	311
245	20250205	151600	305060750	8640	8640	8640	8640	250
246	20250205	151500	302900750	8640	8640	8640	8640	15
247	20250205	151400	302771150	8640	8650	8650	8640	552
248	20250205	151300	297996710	8670	8650	8670	8650	100
249	20250205	151200	297131310	8670	8640	8670	8640	126
250	20250205	151100	296042100	8640	8640	8640	8640	0
251	20250205	151000	296042100	8640	8640	8640	8640	0
252	20250205	150900	296042100	8640	8650	8650	8640	18
253	20250205	150800	295886570	8650	8650	8660	8650	183
254	20250205	150700	294303490	8660	8650	8660	8650	65
255	20250205	150600	293741010	8660	8670	8670	8650	48
256	20250205	150500	293325510	8670	8670	8670	8670	12
257	20250205	150400	293221470	8680	8670	8680	8620	2180
258	20250205	150300	274396960	8670	8670	8670	8660	274
259	20250205	150200	272021890	8670	8650	8670	8650	631
260	20250205	150100	266561570	8650	8650	8650	8650	5
261	20250205	150000	266518320	8650	8650	8650	8650	59
262	20250205	145900	266007970	8650	8650	8650	8650	17
263	20250205	145800	265860920	8650	8650	8650	8650	100
264	20250205	145700	264995920	8650	8650	8650	8650	124
265	20250205	145600	263923320	8650	8650	8650	8650	507
266	20250205	145500	259537770	8650	8650	8650	8650	9
267	20250205	145400	259459920	8650	8650	8650	8650	8
268	20250205	145300	259390720	8650	8650	8650	8650	63
269	20250205	145200	258845770	8660	8650	8660	8650	383
270	20250205	145100	255532230	8650	8650	8660	8640	34
271	20250205	145000	255238390	8660	8660	8660	8660	6
272	20250205	144900	255186430	8650	8650	8650	8650	0
273	20250205	144800	255186430	8650	8650	8650	8650	2
274	20250205	144700	255169130	8650	8650	8650	8650	0
275	20250205	144600	255169130	8650	8650	8650	8650	0
276	20250205	144500	255169130	8650	8650	8650	8650	118
277	20250205	144400	254148430	8650	8650	8650	8650	0
278	20250205	144300	254148430	8650	8650	8650	8650	0
279	20250205	144200	254148430	8650	8650	8650	8650	0
280	20250205	144100	254148430	8650	8650	8650	8650	0
281	20250205	144000	254148430	8650	8650	8650	8650	5
282	20250205	143900	254105180	8650	8650	8650	8650	0
283	20250205	143800	254105180	8650	8650	8650	8650	2
284	20250205	143700	254087880	8660	8660	8660	8660	0
285	20250205	143600	254087880	8660	8660	8660	8660	19
286	20250205	143500	253923340	8660	8660	8660	8660	0
287	20250205	143400	253923340	8660	8650	8660	8650	5
288	20250205	143300	253880060	8650	8650	8650	8650	6
289	20250205	143200	253828160	8650	8650	8650	8650	0
290	20250205	143100	253828160	8650	8650	8650	8650	5
291	20250205	143000	253784910	8650	8650	8650	8650	12
292	20250205	142900	253681110	8650	8650	8650	8650	23
293	20250205	142800	253482160	8650	8650	8650	8650	0
294	20250205	142700	253482160	8650	8650	8650	8650	1
295	20250205	142600	253473510	8660	8660	8660	8660	0
296	20250205	142500	253473510	8660	8650	8660	8650	6
297	20250205	142400	253421560	8650	8650	8650	8650	0
298	20250205	142300	253421560	8650	8650	8650	8650	3
299	20250205	142200	253395610	8650	8650	8660	8650	23
300	20250205	142100	253196600	8660	8670	8670	8650	52
301	20250205	142000	252746370	8660	8660	8670	8650	27
302	20250205	141900	252512390	8650	8640	8650	8640	55
303	20250205	141800	252037120	8640	8630	8640	8630	45
304	20250205	141700	251648610	8650	8650	8650	8650	0
305	20250205	141600	251648610	8650	8650	8650	8650	0
306	20250205	141500	251648610	8650	8650	8650	8650	0
307	20250205	141400	251648610	8650	8650	8650	8650	0
308	20250205	141300	251648610	8650	8650	8650	8650	0
309	20250205	141200	251648610	8650	8650	8650	8650	0
310	20250205	141100	251648610	8650	8650	8650	8650	0
311	20250205	141000	251648610	8650	8630	8650	8620	997
312	20250205	140900	243049520	8640	8640	8640	8640	0
313	20250205	140800	243049520	8640	8640	8640	8640	0
314	20250205	140700	243049520	8640	8640	8640	8640	0
315	20250205	140600	243049520	8640	8640	8640	8640	16
316	20250205	140500	242911280	8660	8660	8660	8660	0
317	20250205	140400	242911280	8660	8660	8660	8660	0
318	20250205	140300	242911280	8660	8660	8660	8660	0
319	20250205	140200	242911280	8660	8660	8660	8660	0
320	20250205	140100	242911280	8660	8660	8660	8660	0
321	20250205	140000	242911280	8660	8660	8660	8660	0
322	20250205	135900	242911280	8660	8660	8660	8630	1846
323	20250205	135800	226962660	8670	8670	8670	8670	0
324	20250205	135700	226962660	8670	8670	8670	8670	14
325	20250205	135600	226841280	8670	8660	8670	8650	832
326	20250205	135500	219642580	8650	8650	8660	8650	35
327	20250205	135400	219339760	8660	8660	8660	8650	54
328	20250205	135300	218872440	8660	8660	8660	8660	543
329	20250205	135200	214170060	8660	8660	8660	8660	14
330	20250205	135100	214048820	8670	8670	8670	8660	37
331	20250205	135000	213728330	8670	8660	8670	8660	37
332	20250205	134900	213407890	8660	8660	8660	8660	16
333	20250205	134800	213269330	8670	8670	8670	8670	14
334	20250205	134700	213147950	8660	8660	8690	8650	506
335	20250205	134600	208760660	8670	8670	8670	8670	0
336	20250205	134500	208760660	8670	8670	8670	8670	0
337	20250205	134400	208760660	8670	8670	8670	8670	0
338	20250205	134300	208760660	8670	8670	8670	8670	0
339	20250205	134200	208760660	8670	8670	8670	8670	0
340	20250205	134100	208760660	8670	8670	8670	8670	0
341	20250205	134000	208760660	8670	8670	8670	8670	3
342	20250205	133900	208734650	8670	8670	8670	8670	0
343	20250205	133800	208734650	8670	8670	8670	8670	0
344	20250205	133700	208734650	8670	8670	8670	8670	5
345	20250205	133600	208691300	8670	8670	8670	8670	34
346	20250205	133500	208396520	8670	8670	8670	8670	0
347	20250205	133400	208396520	8670	8670	8670	8670	15
348	20250205	133300	208266470	8660	8670	8670	8660	29
349	20250205	133200	208015200	8670	8670	8670	8670	27
350	20250205	133100	207781110	8670	8670	8680	8670	23
351	20250205	133000	207581500	8660	8660	8660	8660	11
352	20250205	132900	207486240	8660	8660	8660	8660	4
353	20250205	132800	207451600	8670	8670	8670	8670	0
354	20250205	132700	207451600	8670	8670	8670	8670	0
355	20250205	132600	207451600	8670	8670	8670	8670	1
356	20250205	132500	207442930	8690	8660	8690	8660	829
357	20250205	132400	200246500	8670	8660	8670	8660	101
358	20250205	132300	199371830	8660	8660	8660	8660	5
359	20250205	132200	199328530	8650	8650	8650	8650	0
360	20250205	132100	199328530	8650	8640	8650	8640	138
361	20250205	132000	198136110	8640	8650	8650	8640	481
362	20250205	131900	193975870	8660	8660	8660	8660	7
363	20250205	131800	193915250	8670	8670	8670	8670	0
364	20250205	131700	193915250	8670	8670	8670	8670	0
365	20250205	131600	193915250	8670	8670	8670	8670	3
366	20250205	131500	193889240	8670	8650	8670	8650	1231
367	20250205	131400	183236470	8670	8650	8670	8650	1138
368	20250205	131300	173390010	8660	8660	8660	8660	836
369	20250205	131200	166150250	8670	8670	8670	8670	1
370	20250205	131100	166141580	8680	8680	8680	8680	0
371	20250205	131000	166141580	8680	8680	8680	8680	0
372	20250205	130900	166141580	8680	8680	8680	8680	0
373	20250205	130800	166141580	8680	8680	8680	8680	0
374	20250205	130700	166141580	8680	8680	8680	8680	0
375	20250205	130600	166141580	8680	8680	8680	8680	1
376	20250205	130500	166132900	8670	8670	8670	8670	131
377	20250205	130400	164997130	8690	8690	8690	8690	0
378	20250205	130300	164997130	8690	8690	8690	8690	0
379	20250205	130200	164997130	8690	8690	8690	8690	0
380	20250205	130100	164997130	8690	8690	8690	8690	1
381	20250205	130000	164988440	8690	8690	8690	8690	3
382	20250205	125900	164962370	8690	8690	8690	8690	0
383	20250205	125800	164962370	8690	8690	8690	8690	0
384	20250205	125700	164962370	8690	8680	8690	8670	222
385	20250205	125600	163037000	8690	8690	8690	8690	52
386	20250205	125500	162585120	8680	8680	8680	8670	105
387	20250205	125400	161674300	8690	8690	8690	8690	0
388	20250205	125300	161674300	8690	8690	8690	8690	0
389	20250205	125200	161674300	8690	8690	8690	8690	0
390	20250205	125100	161674300	8690	8690	8690	8690	110
391	20250205	125000	160718400	8690	8690	8690	8690	0
392	20250205	124900	160718400	8690	8690	8690	8690	0
393	20250205	124800	160718400	8690	8690	8690	8690	0
394	20250205	124700	160718400	8690	8690	8690	8690	0
395	20250205	124600	160718400	8690	8690	8690	8690	0
396	20250205	124500	160718400	8690	8690	8690	8690	0
397	20250205	124400	160718400	8690	8690	8690	8690	0
398	20250205	124300	160718400	8690	8690	8690	8690	0
399	20250205	124200	160718400	8690	8670	8690	8670	5
400	20250205	124100	160675030	8680	8680	8680	8680	20
401	20250205	124000	160501430	8680	8680	8680	8680	80
402	20250205	123900	159807030	8690	8690	8690	8690	0
403	20250205	123800	159807030	8690	8690	8690	8690	0
404	20250205	123700	159807030	8690	8690	8690	8690	1
405	20250205	123600	159798340	8680	8690	8690	8680	51
406	20250205	123500	159355650	8680	8680	8680	8680	1
407	20250205	123400	159346970	8690	8690	8690	8690	0
408	20250205	123300	159346970	8690	8690	8690	8690	0
409	20250205	123200	159346970	8690	8690	8690	8690	4
410	20250205	123100	159312210	8690	8680	8690	8680	121
411	20250205	123000	158261720	8690	8690	8690	8680	134
412	20250205	122900	157097440	8690	8690	8690	8690	10
413	20250205	122800	157010540	8690	8690	8690	8690	0
414	20250205	122700	157010540	8690	8690	8690	8690	0
415	20250205	122600	157010540	8690	8690	8690	8690	32
416	20250205	122500	156732460	8690	8690	8690	8690	0
417	20250205	122400	156732460	8690	8690	8690	8690	19
418	20250205	122300	156567350	8690	8690	8690	8690	0
419	20250205	122200	156567350	8690	8690	8690	8690	0
420	20250205	122100	156567350	8690	8690	8690	8690	0
421	20250205	122000	156567350	8690	8690	8690	8690	0
422	20250205	121900	156567350	8690	8690	8690	8690	0
423	20250205	121800	156567350	8690	8690	8690	8690	0
424	20250205	121700	156567350	8690	8690	8690	8690	0
425	20250205	121600	156567350	8690	8690	8690	8690	0
426	20250205	121500	156567350	8690	8690	8690	8690	12
427	20250205	121400	156463070	8690	8690	8690	8690	1
428	20250205	121300	156454380	8690	8690	8690	8690	4
429	20250205	121200	156419620	8690	8690	8690	8690	0
430	20250205	121100	156419620	8690	8690	8690	8690	0
431	20250205	121000	156419620	8690	8690	8690	8690	2
432	20250205	120900	156402240	8680	8680	8680	8680	0
433	20250205	120800	156402240	8680	8680	8680	8680	0
434	20250205	120700	156402240	8680	8680	8680	8680	0
435	20250205	120600	156402240	8680	8680	8680	8680	78
436	20250205	120500	155725200	8690	8690	8690	8690	0
437	20250205	120400	155725200	8690	8690	8690	8690	20
438	20250205	120300	155551400	8690	8690	8690	8690	0
439	20250205	120200	155551400	8690	8690	8690	8690	1
440	20250205	120100	155542710	8690	8690	8690	8690	0
441	20250205	120000	155542710	8690	8690	8690	8690	10
442	20250205	115900	155455810	8690	8690	8690	8690	0
443	20250205	115800	155455810	8690	8690	8690	8690	0
444	20250205	115700	155455810	8690	8690	8690	8690	0
445	20250205	115600	155455810	8690	8690	8690	8690	100
446	20250205	115500	154586810	8690	8690	8690	8690	0
447	20250205	115400	154586810	8690	8670	8690	8670	68
448	20250205	115300	153996870	8680	8680	8680	8680	5
449	20250205	115200	153953470	8680	8680	8680	8680	0
450	20250205	115100	153953470	8680	8680	8680	8680	0
451	20250205	115000	153953470	8680	8680	8680	8680	0
452	20250205	114900	153953470	8680	8680	8680	8680	1
453	20250205	114800	153944790	8680	8680	8680	8680	6
454	20250205	114700	153892710	8680	8680	8680	8680	0
455	20250205	114600	153892710	8680	8680	8680	8680	1
456	20250205	114500	153884030	8690	8690	8690	8690	100
457	20250205	114400	153015030	8680	8680	8680	8680	170
458	20250205	114300	151539430	8680	8680	8680	8680	0
459	20250205	114200	151539430	8680	8680	8680	8680	58
460	20250205	114100	151035990	8680	8680	8680	8680	15
461	20250205	114000	150905790	8680	8680	8680	8680	1
462	20250205	113900	150897110	8680	8680	8680	8680	0
463	20250205	113800	150897110	8680	8680	8680	8680	2
464	20250205	113700	150879750	8690	8690	8690	8690	0
465	20250205	113600	150879750	8690	8690	8690	8690	19
466	20250205	113500	150714640	8680	8680	8680	8680	0
467	20250205	113400	150714640	8680	8680	8680	8680	0
468	20250205	113300	150714640	8680	8680	8680	8680	0
469	20250205	113200	150714640	8680	8680	8680	8680	2
470	20250205	113100	150697280	8680	8680	8680	8680	0
471	20250205	113000	150697280	8680	8680	8680	8680	7
472	20250205	112900	150636520	8680	8680	8680	8680	0
473	20250205	112800	150636520	8680	8680	8680	8680	1
474	20250205	112700	150627840	8680	8680	8680	8680	5
475	20250205	112600	150584440	8680	8680	8680	8680	34
476	20250205	112500	150289320	8680	8680	8680	8680	0
477	20250205	112400	150289320	8680	8680	8690	8680	161
478	20250205	112300	148891560	8670	8670	8670	8670	0
479	20250205	112200	148891560	8670	8670	8670	8670	0
480	20250205	112100	148891560	8670	8670	8670	8670	0
481	20250205	112000	148891560	8670	8670	8670	8670	70
482	20250205	111900	148284660	8670	8670	8670	8670	0
483	20250205	111800	148284660	8670	8670	8670	8670	0
484	20250205	111700	148284660	8670	8670	8670	8670	10
485	20250205	111600	148197960	8650	8650	8650	8650	0
486	20250205	111500	148197960	8650	8670	8670	8650	144
487	20250205	111400	146951600	8670	8670	8670	8670	90
488	20250205	111300	146171300	8670	8670	8670	8670	10
489	20250205	111200	146084600	8670	8670	8670	8670	0
490	20250205	111100	146084600	8670	8670	8670	8670	0
491	20250205	111000	146084600	8670	8680	8680	8670	51
492	20250205	110900	145642130	8670	8670	8670	8670	0
493	20250205	110800	145642130	8670	8670	8670	8670	0
494	20250205	110700	145642130	8670	8670	8670	8670	0
495	20250205	110600	145642130	8670	8670	8670	8670	0
496	20250205	110500	145642130	8670	8670	8670	8670	70
497	20250205	110400	145035230	8680	8670	8680	8660	72
498	20250205	110300	144411300	8680	8680	8680	8680	0
499	20250205	110200	144411300	8680	8680	8680	8680	0
500	20250205	110100	144411300	8680	8680	8680	8680	5
501	20250205	110000	144367900	8680	8680	8680	8680	6
502	20250205	105900	144315820	8680	8680	8680	8680	35
503	20250205	105800	144012020	8680	8680	8680	8680	3
504	20250205	105700	143985980	8680	8680	8680	8680	39
505	20250205	105600	143647460	8680	8670	8680	8670	36
506	20250205	105500	143335310	8680	8680	8680	8680	0
507	20250205	105400	143335310	8680	8680	8680	8680	0
508	20250205	105300	143335310	8680	8680	8690	8680	568
509	20250205	105200	138404840	8680	8670	8680	8670	425
510	20250205	105100	134718140	8680	8670	8680	8670	20
511	20250205	105000	134544550	8680	8660	8680	8660	430
512	20250205	104900	130816890	8660	8660	8660	8660	0
513	20250205	104800	130816890	8660	8660	8660	8660	0
514	20250205	104700	130816890	8660	8660	8660	8660	4
515	20250205	104600	130782250	8670	8670	8670	8670	0
516	20250205	104500	130782250	8670	8670	8670	8670	0
517	20250205	104400	130782250	8670	8670	8670	8670	0
518	20250205	104300	130782250	8670	8670	8670	8670	0
519	20250205	104200	130782250	8670	8670	8670	8670	0
520	20250205	104100	130782250	8670	8670	8670	8670	0
521	20250205	104000	130782250	8670	8670	8670	8670	0
522	20250205	103900	130782250	8670	8670	8670	8670	0
523	20250205	103800	130782250	8670	8650	8670	8650	349
524	20250205	103700	127762460	8660	8660	8660	8660	0
525	20250205	103600	127762460	8660	8660	8660	8660	2
526	20250205	103500	127745140	8670	8670	8670	8670	0
527	20250205	103400	127745140	8670	8650	8670	8650	11
528	20250205	103300	127649970	8660	8660	8660	8660	3
529	20250205	103200	127623990	8660	8660	8660	8660	1
530	20250205	103100	127615330	8660	8660	8670	8650	275
531	20250205	103000	125233420	8670	8670	8670	8670	0
532	20250205	102900	125233420	8670	8670	8670	8670	7
533	20250205	102800	125172730	8670	8660	8670	8650	69
534	20250205	102700	124575580	8670	8670	8670	8670	16
535	20250205	102600	124436860	8670	8670	8670	8670	0
536	20250205	102500	124436860	8670	8670	8670	8670	0
537	20250205	102400	124436860	8670	8670	8670	8670	1
538	20250205	102300	124428190	8660	8660	8660	8660	71
539	20250205	102200	123813330	8660	8660	8660	8660	0
540	20250205	102100	123813330	8660	8660	8660	8660	0
541	20250205	102000	123813330	8660	8660	8660	8660	0
542	20250205	101900	123813330	8660	8660	8660	8660	0
543	20250205	101800	123813330	8660	8660	8660	8660	7
544	20250205	101700	123752710	8660	8660	8660	8660	0
545	20250205	101600	123752710	8660	8660	8660	8660	38
546	20250205	101500	123423630	8660	8660	8660	8660	0
547	20250205	101400	123423630	8660	8660	8660	8660	33
548	20250205	101300	123137850	8660	8660	8660	8660	7
549	20250205	101200	123077230	8670	8670	8670	8670	0
550	20250205	101100	123077230	8670	8680	8680	8660	76
551	20250205	101000	122418180	8680	8680	8680	8670	44
552	20250205	100900	122036270	8680	8680	8680	8670	27
553	20250205	100800	121802120	8680	8680	8680	8680	5
554	20250205	100700	121758720	8670	8680	8680	8670	60
555	20250205	100600	121238460	8680	8670	8680	8670	7
556	20250205	100500	121177720	8680	8650	8680	8650	2778
557	20250205	100400	97132780	8650	8650	8650	8650	0
558	20250205	100300	97132780	8650	8630	8650	8630	257
559	20250205	100200	94913730	8650	8650	8650	8650	0
560	20250205	100100	94913730	8650	8650	8650	8650	0
561	20250205	100000	94913730	8650	8650	8650	8650	0
562	20250205	095900	94913730	8650	8650	8650	8650	2
563	20250205	095800	94896430	8650	8650	8650	8650	0
564	20250205	095700	94896430	8650	8650	8650	8630	12
565	20250205	095600	94792830	8650	8640	8650	8640	134
566	20250205	095500	93634790	8640	8640	8640	8630	17
567	20250205	095400	93487960	8630	8630	8630	8630	1
568	20250205	095300	93479330	8640	8640	8640	8630	268
569	20250205	095200	91164400	8640	8630	8640	8630	105
570	20250205	095100	90257370	8640	8640	8640	8640	0
571	20250205	095000	90257370	8640	8640	8640	8640	0
572	20250205	094900	90257370	8640	8640	8640	8640	1
573	20250205	094800	90248730	8650	8640	8650	8640	41
574	20250205	094700	89894110	8650	8650	8650	8650	36
575	20250205	094600	89582710	8650	8650	8650	8640	89
576	20250205	094500	88813250	8650	8640	8650	8640	40
577	20250205	094400	88467380	8640	8640	8650	8640	63
578	20250205	094300	87922450	8650	8640	8650	8640	60
579	20250205	094200	87403480	8640	8630	8650	8630	225
580	20250205	094100	85457260	8650	8620	8650	8620	1252
581	20250205	094000	74660160	8610	8620	8620	8610	117
582	20250205	093900	73652730	8620	8600	8620	8600	1363
583	20250205	093800	61918760	8600	8600	8600	8600	0
584	20250205	093700	61918760	8600	8600	8600	8600	0
585	20250205	093600	61918760	8600	8590	8600	8590	12
586	20250205	093500	61815660	8610	8610	8610	8610	2
587	20250205	093400	61798440	8610	8610	8610	8610	0
588	20250205	093300	61798440	8610	8610	8610	8590	25
589	20250205	093200	61583490	8610	8610	8610	8610	4
590	20250205	093100	61549050	8610	8620	8620	8600	73
591	20250205	093000	60920480	8620	8620	8620	8600	213
592	20250205	092900	59088430	8620	8620	8620	8600	83
593	20250205	092800	58373540	8620	8610	8620	8610	594
594	20250205	092700	53258060	8610	8610	8620	8600	53
595	20250205	092600	52801450	8620	8610	8620	8610	71
596	20250205	092500	52190130	8610	8610	8610	8610	0
597	20250205	092400	52190130	8610	8620	8620	8610	593
598	20250205	092300	47084390	8620	8610	8620	8610	1961
599	20250205	092200	30180610	8610	8610	8610	8600	167
600	20250205	092100	28743940	8610	8610	8610	8610	66
601	20250205	092000	28175680	8610	8610	8610	8610	3
602	20250205	091900	28149850	8610	8610	8610	8610	22
603	20250205	091800	27960430	8610	8610	8610	8610	10
604	20250205	091700	27874330	8610	8600	8610	8590	35
605	20250205	091600	27573300	8610	8610	8610	8610	6
606	20250205	091500	27521640	8610	8600	8610	8600	56
607	20250205	091400	27039960	8600	8600	8600	8600	158
608	20250205	091300	25681160	8600	8600	8610	8600	21
609	20250205	091200	25500510	8600	8600	8600	8590	327
610	20250205	091100	22688900	8610	8630	8630	8610	23
611	20250205	091000	22490840	8630	8610	8630	8600	322
612	20250205	090900	19718450	8610	8610	8620	8610	5
613	20250205	090800	19675390	8610	8610	8610	8610	4
614	20250205	090700	19640950	8610	8610	8610	8610	57
615	20250205	090600	19150180	8620	8630	8630	8620	182
616	20250205	090500	17579950	8640	8640	8640	8640	3
617	20250205	090400	17554030	8640	8640	8640	8640	159
618	20250205	090300	16180270	8650	8650	8650	8640	173
619	20250205	090200	14685260	8670	8650	8670	8640	282
620	20250205	090100	12246690	8640	8650	8680	8640	1171
621	20250205	090000	2099580	8650	8640	8650	8640	243