KissMeData/086710/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	200000	443662480	9620	9620	9620	9620	878
3	20250205	195900	443662480	9620	9620	9620	9620	0
4	20250205	195800	443662480	9620	9620	9620	9620	0
5	20250205	195700	443662480	9620	9620	9620	9620	0
6	20250205	195600	443662480	9620	9620	9620	9620	0
7	20250205	195500	443662480	9620	9620	9620	9620	0
8	20250205	195400	443662480	9620	9620	9620	9620	0
9	20250205	195300	443662480	9620	9620	9620	9620	0
10	20250205	195200	443662480	9620	9620	9620	9620	0
11	20250205	195100	443662480	9620	9620	9620	9620	0
12	20250205	195000	443662480	9620	9620	9620	9620	0
13	20250205	194900	443662480	9620	9620	9620	9620	0
14	20250205	194800	443662480	9620	9620	9620	9620	0
15	20250205	194700	443662480	9620	9620	9620	9620	0
16	20250205	194600	443662480	9620	9620	9620	9620	0
17	20250205	194500	443662480	9620	9620	9620	9620	0
18	20250205	194400	443662480	9620	9620	9620	9620	0
19	20250205	194300	443662480	9620	9620	9620	9620	0
20	20250205	194200	443662480	9620	9620	9620	9620	0
21	20250205	194100	443662480	9620	9620	9620	9620	0
22	20250205	194000	443662480	9620	9620	9620	9620	0
23	20250205	193900	443662480	9620	9620	9620	9620	0
24	20250205	193800	443662480	9620	9620	9620	9620	0
25	20250205	193700	443662480	9620	9620	9620	9620	0
26	20250205	193600	443662480	9620	9620	9620	9620	0
27	20250205	193500	443662480	9620	9620	9620	9620	0
28	20250205	193400	443662480	9620	9620	9620	9620	0
29	20250205	193300	443662480	9620	9620	9620	9620	0
30	20250205	193200	443662480	9620	9620	9620	9620	0
31	20250205	193100	443662480	9620	9620	9620	9620	0
32	20250205	193000	443662480	9620	9620	9620	9620	878
33	20250205	192900	443662480	9620	9620	9620	9620	0
34	20250205	192800	443662480	9620	9620	9620	9620	0
35	20250205	192700	443662480	9620	9620	9620	9620	0
36	20250205	192600	443662480	9620	9620	9620	9620	0
37	20250205	192500	443662480	9620	9620	9620	9620	0
38	20250205	192400	443662480	9620	9620	9620	9620	0
39	20250205	192300	443662480	9620	9620	9620	9620	0
40	20250205	192200	443662480	9620	9620	9620	9620	0
41	20250205	192100	443662480	9620	9620	9620	9620	0
42	20250205	192000	443662480	9620	9620	9620	9620	0
43	20250205	191900	443662480	9620	9620	9620	9620	0
44	20250205	191800	443662480	9620	9620	9620	9620	0
45	20250205	191700	443662480	9620	9620	9620	9620	0
46	20250205	191600	443662480	9620	9620	9620	9620	0
47	20250205	191500	443662480	9620	9620	9620	9620	0
48	20250205	191400	443662480	9620	9620	9620	9620	0
49	20250205	191300	443662480	9620	9620	9620	9620	0
50	20250205	191200	443662480	9620	9620	9620	9620	0
51	20250205	191100	443662480	9620	9620	9620	9620	0
52	20250205	191000	443662480	9620	9620	9620	9620	0
53	20250205	190900	443662480	9620	9620	9620	9620	0
54	20250205	190800	443662480	9620	9620	9620	9620	0
55	20250205	190700	443662480	9620	9620	9620	9620	0
56	20250205	190600	443662480	9620	9620	9620	9620	0
57	20250205	190500	443662480	9620	9620	9620	9620	0
58	20250205	190400	443662480	9620	9620	9620	9620	0
59	20250205	190300	443662480	9620	9620	9620	9620	0
60	20250205	190200	443662480	9620	9620	9620	9620	0
61	20250205	190100	443662480	9620	9620	9620	9620	0
62	20250205	190000	443662480	9620	9620	9620	9620	878
63	20250205	185900	443662480	9620	9620	9620	9620	0
64	20250205	185800	443662480	9620	9620	9620	9620	0
65	20250205	185700	443662480	9620	9620	9620	9620	0
66	20250205	185600	443662480	9620	9620	9620	9620	0
67	20250205	185500	443662480	9620	9620	9620	9620	0
68	20250205	185400	443662480	9620	9620	9620	9620	0
69	20250205	185300	443662480	9620	9620	9620	9620	0
70	20250205	185200	443662480	9620	9620	9620	9620	0
71	20250205	185100	443662480	9620	9620	9620	9620	0
72	20250205	185000	443662480	9620	9620	9620	9620	0
73	20250205	184900	443662480	9620	9620	9620	9620	0
74	20250205	184800	443662480	9620	9620	9620	9620	0
75	20250205	184700	443662480	9620	9620	9620	9620	0
76	20250205	184600	443662480	9620	9620	9620	9620	0
77	20250205	184500	443662480	9620	9620	9620	9620	0
78	20250205	184400	443662480	9620	9620	9620	9620	0
79	20250205	184300	443662480	9620	9620	9620	9620	0
80	20250205	184200	443662480	9620	9620	9620	9620	0
81	20250205	184100	443662480	9620	9620	9620	9620	0
82	20250205	184000	443662480	9620	9620	9620	9620	0
83	20250205	183900	443662480	9620	9620	9620	9620	0
84	20250205	183800	443662480	9620	9620	9620	9620	0
85	20250205	183700	443662480	9620	9620	9620	9620	0
86	20250205	183600	443662480	9620	9620	9620	9620	0
87	20250205	183500	443662480	9620	9620	9620	9620	0
88	20250205	183400	443662480	9620	9620	9620	9620	0
89	20250205	183300	443662480	9620	9620	9620	9620	0
90	20250205	183200	443662480	9620	9620	9620	9620	0
91	20250205	183100	443662480	9620	9620	9620	9620	0
92	20250205	183000	443662480	9620	9620	9620	9620	878
93	20250205	182900	443662480	9620	9620	9620	9620	0
94	20250205	182800	443662480	9620	9620	9620	9620	0
95	20250205	182700	443662480	9620	9620	9620	9620	0
96	20250205	182600	443662480	9620	9620	9620	9620	0
97	20250205	182500	443662480	9620	9620	9620	9620	0
98	20250205	182400	443662480	9620	9620	9620	9620	0
99	20250205	182300	443662480	9620	9620	9620	9620	0
100	20250205	182200	443662480	9620	9620	9620	9620	0
101	20250205	182100	443662480	9620	9620	9620	9620	0
102	20250205	182000	443662480	9620	9620	9620	9620	0
103	20250205	181900	443662480	9620	9620	9620	9620	0
104	20250205	181800	443662480	9620	9620	9620	9620	0
105	20250205	181700	443662480	9620	9620	9620	9620	0
106	20250205	181600	443662480	9620	9620	9620	9620	0
107	20250205	181500	443662480	9620	9620	9620	9620	0
108	20250205	181400	443662480	9620	9620	9620	9620	0
109	20250205	181300	443662480	9620	9620	9620	9620	0
110	20250205	181200	443662480	9620	9620	9620	9620	0
111	20250205	181100	443662480	9620	9620	9620	9620	0
112	20250205	181000	443662480	9620	9620	9620	9620	0
113	20250205	180900	443662480	9620	9620	9620	9620	0
114	20250205	180800	443662480	9620	9620	9620	9620	0
115	20250205	180700	443662480	9620	9620	9620	9620	0
116	20250205	180600	443662480	9620	9620	9620	9620	0
117	20250205	180500	443662480	9620	9620	9620	9620	0
118	20250205	180400	443662480	9620	9620	9620	9620	0
119	20250205	180300	443662480	9620	9620	9620	9620	0
120	20250205	180200	443662480	9620	9620	9620	9620	0
121	20250205	180100	443662480	9620	9620	9620	9620	0
122	20250205	180000	443662480	9620	9620	9620	9620	878
123	20250205	175900	443662480	9620	9620	9620	9620	0
124	20250205	175800	443662480	9620	9620	9620	9620	0
125	20250205	175700	443662480	9620	9620	9620	9620	0
126	20250205	175600	443662480	9620	9620	9620	9620	0
127	20250205	175500	443662480	9620	9620	9620	9620	0
128	20250205	175400	443662480	9620	9620	9620	9620	0
129	20250205	175300	443662480	9620	9620	9620	9620	0
130	20250205	175200	443662480	9620	9620	9620	9620	0
131	20250205	175100	443662480	9620	9620	9620	9620	0
132	20250205	175000	443662480	9620	9620	9620	9620	0
133	20250205	174900	443662480	9620	9620	9620	9620	0
134	20250205	174800	443662480	9620	9620	9620	9620	0
135	20250205	174700	443662480	9620	9620	9620	9620	0
136	20250205	174600	443662480	9620	9620	9620	9620	0
137	20250205	174500	443662480	9620	9620	9620	9620	0
138	20250205	174400	443662480	9620	9620	9620	9620	0
139	20250205	174300	443662480	9620	9620	9620	9620	0
140	20250205	174200	443662480	9620	9620	9620	9620	0
141	20250205	174100	443662480	9620	9620	9620	9620	0
142	20250205	174000	443662480	9620	9620	9620	9620	0
143	20250205	173900	443662480	9620	9620	9620	9620	0
144	20250205	173800	443662480	9620	9620	9620	9620	0
145	20250205	173700	443662480	9620	9620	9620	9620	0
146	20250205	173600	443662480	9620	9620	9620	9620	0
147	20250205	173500	443662480	9620	9620	9620	9620	0
148	20250205	173400	443662480	9620	9620	9620	9620	0
149	20250205	173300	443662480	9620	9620	9620	9620	0
150	20250205	173200	443662480	9620	9620	9620	9620	0
151	20250205	173100	443662480	9620	9620	9620	9620	0
152	20250205	173000	443662480	9620	9620	9620	9620	878
153	20250205	172900	443662480	9620	9620	9620	9620	0
154	20250205	172800	443662480	9620	9620	9620	9620	0
155	20250205	172700	443662480	9620	9620	9620	9620	0
156	20250205	172600	443662480	9620	9620	9620	9620	0
157	20250205	172500	443662480	9620	9620	9620	9620	0
158	20250205	172400	443662480	9620	9620	9620	9620	0
159	20250205	172300	443662480	9620	9620	9620	9620	0
160	20250205	172200	443662480	9620	9620	9620	9620	0
161	20250205	172100	443662480	9620	9620	9620	9620	0
162	20250205	172000	443662480	9620	9620	9620	9620	0
163	20250205	171900	443662480	9620	9620	9620	9620	0
164	20250205	171800	443662480	9620	9620	9620	9620	0
165	20250205	171700	443662480	9620	9620	9620	9620	0
166	20250205	171600	443662480	9620	9620	9620	9620	0
167	20250205	171500	443662480	9620	9620	9620	9620	0
168	20250205	171400	443662480	9620	9620	9620	9620	0
169	20250205	171300	443662480	9620	9620	9620	9620	0
170	20250205	171200	443662480	9620	9620	9620	9620	0
171	20250205	171100	443662480	9620	9620	9620	9620	0
172	20250205	171000	443662480	9620	9620	9620	9620	0
173	20250205	170900	443662480	9620	9620	9620	9620	0
174	20250205	170800	443662480	9620	9620	9620	9620	0
175	20250205	170700	443662480	9620	9620	9620	9620	0
176	20250205	170600	443662480	9620	9620	9620	9620	0
177	20250205	170500	443662480	9620	9620	9620	9620	0
178	20250205	170400	443662480	9620	9620	9620	9620	0
179	20250205	170300	443662480	9620	9620	9620	9620	0
180	20250205	170200	443662480	9620	9620	9620	9620	0
181	20250205	170100	443662480	9620	9620	9620	9620	0
182	20250205	170000	443662480	9620	9620	9620	9620	878
183	20250205	165900	443662480	9620	9620	9620	9620	0
184	20250205	165800	443662480	9620	9620	9620	9620	0
185	20250205	165700	443662480	9620	9620	9620	9620	0
186	20250205	165600	443662480	9620	9620	9620	9620	0
187	20250205	165500	443662480	9620	9620	9620	9620	0
188	20250205	165400	443662480	9620	9620	9620	9620	0
189	20250205	165300	443662480	9620	9620	9620	9620	0
190	20250205	165200	443662480	9620	9620	9620	9620	0
191	20250205	165100	443662480	9620	9620	9620	9620	0
192	20250205	165000	443662480	9620	9620	9620	9620	0
193	20250205	164900	443662480	9620	9620	9620	9620	0
194	20250205	164800	443662480	9620	9620	9620	9620	0
195	20250205	164700	443662480	9620	9620	9620	9620	0
196	20250205	164600	443662480	9620	9620	9620	9620	0
197	20250205	164500	443662480	9620	9620	9620	9620	0
198	20250205	164400	443662480	9620	9620	9620	9620	0
199	20250205	164300	443662480	9620	9620	9620	9620	0
200	20250205	164200	443662480	9620	9620	9620	9620	0
201	20250205	164100	443662480	9620	9620	9620	9620	0
202	20250205	164000	443662480	9620	9620	9620	9620	0
203	20250205	163900	443662480	9620	9620	9620	9620	0
204	20250205	163800	443662480	9620	9620	9620	9620	0
205	20250205	163700	443662480	9620	9620	9620	9620	0
206	20250205	163600	443662480	9620	9620	9620	9620	0
207	20250205	163500	443662480	9620	9620	9620	9620	0
208	20250205	163400	443662480	9620	9620	9620	9620	0
209	20250205	163300	443662480	9620	9620	9620	9620	0
210	20250205	163200	443662480	9620	9620	9620	9620	0
211	20250205	163100	443662480	9620	9620	9620	9620	0
212	20250205	163000	443662480	9620	9620	9620	9620	878
213	20250205	162900	443662480	9620	9620	9620	9620	0
214	20250205	162800	443662480	9620	9620	9620	9620	0
215	20250205	162700	443662480	9620	9620	9620	9620	0
216	20250205	162600	443662480	9620	9620	9620	9620	0
217	20250205	162500	443662480	9620	9620	9620	9620	0
218	20250205	162400	443662480	9620	9620	9620	9620	0
219	20250205	162300	443662480	9620	9620	9620	9620	0
220	20250205	162200	443662480	9620	9620	9620	9620	0
221	20250205	162100	443662480	9620	9620	9620	9620	0
222	20250205	162000	443662480	9620	9620	9620	9620	0
223	20250205	161900	443662480	9620	9620	9620	9620	0
224	20250205	161800	443662480	9620	9620	9620	9620	0
225	20250205	161700	443662480	9620	9620	9620	9620	0
226	20250205	161600	443662480	9620	9620	9620	9620	0
227	20250205	161500	443662480	9620	9620	9620	9620	0
228	20250205	161400	443662480	9620	9620	9620	9620	0
229	20250205	161300	443662480	9620	9620	9620	9620	0
230	20250205	161200	443662480	9620	9620	9620	9620	0
231	20250205	161100	443662480	9620	9620	9620	9620	0
232	20250205	161000	443662480	9620	9620	9620	9620	0
233	20250205	160900	443662480	9620	9620	9620	9620	0
234	20250205	160800	443662480	9620	9620	9620	9620	0
235	20250205	160700	443662480	9620	9620	9620	9620	0
236	20250205	160600	443662480	9620	9620	9620	9620	0
237	20250205	160500	443662480	9620	9620	9620	9620	0
238	20250205	160400	443662480	9620	9620	9620	9620	0
239	20250205	160300	443662480	9620	9620	9620	9620	0
240	20250205	160200	443662480	9620	9620	9620	9620	0
241	20250205	160100	443662480	9620	9620	9620	9620	0
242	20250205	160000	443662480	9620	9620	9620	9620	878
243	20250205	155900	443662480	9620	9620	9620	9620	0
244	20250205	155800	443662480	9620	9620	9620	9620	0
245	20250205	155700	443662480	9620	9620	9620	9620	0
246	20250205	155600	443662480	9620	9620	9620	9620	0
247	20250205	155500	443662480	9620	9620	9620	9620	0
248	20250205	155400	443662480	9620	9620	9620	9620	0
249	20250205	155300	443662480	9620	9620	9620	9620	0
250	20250205	155200	443662480	9620	9620	9620	9620	0
251	20250205	155100	443662480	9620	9620	9620	9620	0
252	20250205	155000	443662480	9620	9620	9620	9620	0
253	20250205	154900	443662480	9620	9620	9620	9620	0
254	20250205	154800	443662480	9620	9620	9620	9620	0
255	20250205	154700	443662480	9620	9620	9620	9620	0
256	20250205	154600	443662480	9620	9620	9620	9620	0
257	20250205	154500	443662480	9620	9620	9620	9620	0
258	20250205	154400	443662480	9620	9620	9620	9620	0
259	20250205	154300	443662480	9620	9620	9620	9620	0
260	20250205	154200	443662480	9620	9620	9620	9620	0
261	20250205	154100	443662480	9620	9620	9620	9620	0
262	20250205	154000	443662480	9620	9620	9620	9620	0
263	20250205	153900	443662480	9620	9620	9620	9620	0
264	20250205	153800	443662480	9620	9620	9620	9620	0
265	20250205	153700	443662480	9620	9620	9620	9620	0
266	20250205	153600	443662480	9620	9620	9620	9620	0
267	20250205	153500	443662480	9620	9620	9620	9620	0
268	20250205	153400	443662480	9620	9620	9620	9620	0
269	20250205	153300	443662480	9620	9620	9620	9620	0
270	20250205	153200	443662480	9620	9620	9620	9620	0
271	20250205	153100	443662480	9620	9620	9620	9620	0
272	20250205	153000	443662480	9620	9620	9620	9620	1756
273	20250205	152900	435216120	9620	9620	9620	9620	0
274	20250205	152800	435216120	9620	9620	9620	9620	0
275	20250205	152700	435216120	9620	9620	9620	9620	0
276	20250205	152600	435216120	9620	9620	9620	9620	0
277	20250205	152500	435216120	9620	9620	9620	9620	0
278	20250205	152400	435216120	9620	9620	9620	9620	0
279	20250205	152300	435216120	9620	9620	9620	9620	0
280	20250205	152200	435216120	9620	9620	9620	9620	0
281	20250205	152100	435216120	9620	9620	9620	9620	0
282	20250205	152000	435216120	9620	9620	9620	9620	0
283	20250205	151900	435216120	9620	9640	9640	9620	3015
284	20250205	151800	406208560	9640	9640	9640	9640	0
285	20250205	151700	406208560	9640	9640	9640	9640	0
286	20250205	151600	406208560	9640	9630	9640	9630	352
287	20250205	151500	402818410	9630	9630	9630	9630	7
288	20250205	151400	402751000	9630	9630	9630	9630	102
289	20250205	151300	401768740	9630	9630	9630	9630	101
290	20250205	151200	400796110	9630	9630	9630	9630	1
291	20250205	151100	400786480	9630	9630	9630	9630	25
292	20250205	151000	400545730	9630	9630	9630	9630	2
293	20250205	150900	400526470	9620	9630	9630	9620	80
294	20250205	150800	399756110	9630	9630	9630	9620	264
295	20250205	150700	397213840	9640	9640	9640	9640	2
296	20250205	150600	397194560	9650	9650	9650	9650	50
297	20250205	150500	396712060	9650	9650	9650	9650	0
298	20250205	150400	396712060	9650	9630	9650	9630	2
299	20250205	150300	396692780	9620	9620	9620	9620	0
300	20250205	150200	396692780	9620	9620	9620	9620	0
301	20250205	150100	396692780	9620	9620	9620	9620	0
302	20250205	150000	396692780	9620	9620	9620	9620	0
303	20250205	145900	396692780	9620	9620	9620	9620	140
304	20250205	145800	395345980	9630	9640	9640	9630	457
305	20250205	145700	390941620	9650	9650	9650	9650	5
306	20250205	145600	390893370	9650	9650	9650	9650	0
307	20250205	145500	390893370	9650	9650	9650	9650	320
308	20250205	145400	387805370	9650	9650	9650	9650	0
309	20250205	145300	387805370	9650	9650	9660	9650	574
310	20250205	145200	382265810	9650	9650	9650	9650	0
311	20250205	145100	382265810	9650	9670	9670	9650	50
312	20250205	145000	381782510	9670	9660	9670	9660	4
313	20250205	144900	381743860	9650	9650	9650	9650	452
314	20250205	144800	377382060	9650	9650	9650	9650	0
315	20250205	144700	377382060	9650	9650	9650	9650	75
316	20250205	144600	376658310	9650	9650	9650	9650	1
317	20250205	144500	376648660	9650	9650	9650	9650	100
318	20250205	144400	375683660	9650	9640	9650	9640	33
319	20250205	144300	375365240	9640	9640	9640	9640	44
320	20250205	144200	374941080	9640	9640	9640	9640	0
321	20250205	144100	374941080	9640	9640	9640	9640	1
322	20250205	144000	374931440	9640	9640	9640	9640	43
323	20250205	143900	374516920	9640	9640	9640	9640	54
324	20250205	143800	373996360	9650	9650	9650	9650	0
325	20250205	143700	373996360	9650	9650	9650	9650	516
326	20250205	143600	369016960	9640	9640	9640	9640	3
327	20250205	143500	368988040	9640	9640	9640	9640	0
328	20250205	143400	368988040	9640	9640	9640	9640	0
329	20250205	143300	368988040	9640	9640	9640	9640	148
330	20250205	143200	367561320	9650	9650	9650	9650	10
331	20250205	143100	367464820	9640	9630	9640	9630	500
332	20250205	143000	362644850	9640	9640	9640	9640	0
333	20250205	142900	362644850	9640	9640	9640	9640	0
334	20250205	142800	362644850	9640	9640	9640	9640	0
335	20250205	142700	362644850	9640	9630	9640	9630	53
336	20250205	142600	362133960	9630	9630	9630	9630	0
337	20250205	142500	362133960	9630	9630	9630	9630	0
338	20250205	142400	362133960	9630	9630	9630	9610	1184
339	20250205	142300	350745150	9630	9630	9630	9630	1816
340	20250205	142200	333257070	9630	9630	9630	9630	0
341	20250205	142100	333257070	9630	9640	9640	9630	4
342	20250205	142000	333218540	9640	9640	9640	9640	451
343	20250205	141900	328870900	9640	9640	9640	9640	0
344	20250205	141800	328870900	9640	9640	9640	9640	55
345	20250205	141700	328340700	9650	9650	9650	9650	10
346	20250205	141600	328244200	9640	9640	9640	9640	0
347	20250205	141500	328244200	9640	9640	9640	9640	0
348	20250205	141400	328244200	9640	9640	9640	9640	3
349	20250205	141300	328215280	9640	9640	9640	9640	0
350	20250205	141200	328215280	9640	9640	9640	9640	1
351	20250205	141100	328205640	9640	9640	9640	9640	0
352	20250205	141000	328205640	9640	9640	9640	9640	3
353	20250205	140900	328176720	9640	9640	9640	9640	0
354	20250205	140800	328176720	9640	9640	9640	9640	0
355	20250205	140700	328176720	9640	9640	9640	9640	2
356	20250205	140600	328157440	9640	9640	9640	9640	0
357	20250205	140500	328157440	9640	9640	9640	9640	0
358	20250205	140400	328157440	9640	9640	9640	9640	0
359	20250205	140300	328157440	9640	9640	9640	9640	3
360	20250205	140200	328128520	9640	9640	9640	9640	0
361	20250205	140100	328128520	9640	9640	9640	9640	100
362	20250205	140000	327164520	9640	9640	9640	9640	293
363	20250205	135900	324340000	9640	9640	9640	9640	3
364	20250205	135800	324311080	9640	9640	9640	9640	0
365	20250205	135700	324311080	9640	9640	9640	9640	60
366	20250205	135600	323732680	9640	9640	9640	9640	0
367	20250205	135500	323732680	9640	9650	9650	9640	54
368	20250205	135400	323211610	9650	9650	9650	9650	1065
369	20250205	135300	312934360	9660	9660	9660	9660	20
370	20250205	135200	312741160	9660	9650	9660	9650	106
371	20250205	135100	311718250	9660	9660	9660	9660	0
372	20250205	135000	311718250	9660	9660	9660	9660	225
373	20250205	134900	309544750	9660	9660	9660	9660	26
374	20250205	134800	309293590	9660	9660	9660	9660	3
375	20250205	134700	309264610	9670	9670	9670	9670	0
376	20250205	134600	309264610	9670	9670	9670	9670	0
377	20250205	134500	309264610	9670	9670	9670	9670	6
378	20250205	134400	309206590	9660	9660	9660	9660	3
379	20250205	134300	309177610	9660	9660	9660	9660	0
380	20250205	134200	309177610	9660	9660	9660	9660	0
381	20250205	134100	309177610	9660	9660	9660	9660	3
382	20250205	134000	309148630	9660	9660	9660	9660	0
383	20250205	133900	309148630	9660	9660	9660	9660	105
384	20250205	133800	308134330	9650	9650	9650	9650	0
385	20250205	133700	308134330	9650	9650	9650	9650	8
386	20250205	133600	308057130	9650	9650	9650	9650	0
387	20250205	133500	308057130	9650	9650	9650	9650	20
388	20250205	133400	307864130	9650	9650	9650	9650	0
389	20250205	133300	307864130	9650	9660	9660	9650	7
390	20250205	133200	307796540	9660	9660	9660	9660	50
391	20250205	133100	307313540	9660	9660	9660	9660	12
392	20250205	133000	307197620	9660	9660	9660	9660	32
393	20250205	132900	306888500	9650	9650	9650	9650	3
394	20250205	132800	306859550	9650	9650	9650	9650	0
395	20250205	132700	306859550	9650	9650	9650	9650	10
396	20250205	132600	306763050	9650	9650	9650	9650	3
397	20250205	132500	306734100	9650	9650	9650	9650	4
398	20250205	132400	306695500	9650	9640	9650	9640	263
399	20250205	132300	304160150	9640	9640	9640	9640	0
400	20250205	132200	304160150	9640	9640	9640	9640	0
401	20250205	132100	304160150	9640	9640	9640	9640	0
402	20250205	132000	304160150	9640	9650	9650	9640	200
403	20250205	131900	302231030	9650	9650	9650	9650	0
404	20250205	131800	302231030	9650	9650	9650	9650	3
405	20250205	131700	302202080	9650	9650	9650	9650	0
406	20250205	131600	302202080	9650	9650	9650	9650	7
407	20250205	131500	302134530	9650	9640	9650	9640	93
408	20250205	131400	301237110	9650	9650	9650	9650	5
409	20250205	131300	301188860	9650	9650	9650	9650	0
410	20250205	131200	301188860	9650	9650	9650	9650	7
411	20250205	131100	301121310	9650	9650	9650	9650	3
412	20250205	131000	301092360	9640	9640	9640	9640	0
413	20250205	130900	301092360	9640	9640	9640	9640	0
414	20250205	130800	301092360	9640	9650	9650	9640	305
415	20250205	130700	298149120	9650	9650	9650	9650	3
416	20250205	130600	298120170	9650	9650	9650	9650	0
417	20250205	130500	298120170	9650	9650	9650	9650	0
418	20250205	130400	298120170	9650	9650	9650	9650	52
419	20250205	130300	297618370	9650	9650	9650	9650	0
420	20250205	130200	297618370	9650	9650	9650	9650	6
421	20250205	130100	297560470	9650	9650	9650	9650	0
422	20250205	130000	297560470	9650	9650	9650	9650	0
423	20250205	125900	297560470	9650	9650	9650	9650	36
424	20250205	125800	297213070	9650	9650	9650	9650	1
425	20250205	125700	297203420	9630	9640	9640	9630	500
426	20250205	125600	292387650	9640	9640	9640	9640	253
427	20250205	125500	289948730	9640	9640	9640	9640	54
428	20250205	125400	289428170	9640	9640	9640	9640	0
429	20250205	125300	289428170	9640	9640	9640	9640	0
430	20250205	125200	289428170	9640	9640	9640	9640	3
431	20250205	125100	289399250	9650	9660	9660	9650	219
432	20250205	125000	287284760	9650	9650	9650	9650	0
433	20250205	124900	287284760	9650	9650	9650	9650	4
434	20250205	124800	287246160	9670	9670	9670	9670	0
435	20250205	124700	287246160	9670	9660	9670	9660	10
436	20250205	124600	287149490	9670	9670	9670	9670	0
437	20250205	124500	287149490	9670	9670	9670	9670	0
438	20250205	124400	287149490	9670	9670	9670	9670	0
439	20250205	124300	287149490	9670	9670	9670	9670	0
440	20250205	124200	287149490	9670	9670	9670	9670	0
441	20250205	124100	287149490	9670	9670	9670	9670	119
442	20250205	124000	285998760	9670	9680	9680	9670	626
443	20250205	123900	279944230	9670	9670	9670	9670	0
444	20250205	123800	279944230	9670	9660	9670	9660	4
445	20250205	123700	279905580	9670	9670	9670	9670	0
446	20250205	123600	279905580	9670	9660	9670	9660	300
447	20250205	123500	277007080	9660	9660	9660	9660	1
448	20250205	123400	276997420	9640	9650	9660	9640	257
449	20250205	123300	274517880	9660	9660	9660	9660	0
450	20250205	123200	274517880	9660	9660	9660	9660	1
451	20250205	123100	274508220	9650	9650	9650	9650	90
452	20250205	123000	273639720	9670	9660	9670	9660	100
453	20250205	122900	272672750	9670	9670	9670	9670	0
454	20250205	122800	272672750	9670	9670	9670	9670	0
455	20250205	122700	272672750	9670	9670	9670	9670	0
456	20250205	122600	272672750	9670	9670	9670	9670	2
457	20250205	122500	272653410	9650	9650	9650	9650	165
458	20250205	122400	271061160	9650	9650	9650	9650	119
459	20250205	122300	269912810	9650	9650	9650	9650	3
460	20250205	122200	269883860	9650	9650	9650	9650	0
461	20250205	122100	269883860	9650	9650	9650	9650	15
462	20250205	122000	269739110	9640	9640	9640	9640	0
463	20250205	121900	269739110	9640	9630	9640	9630	140
464	20250205	121800	268390880	9650	9650	9650	9650	0
465	20250205	121700	268390880	9650	9660	9660	9650	297
466	20250205	121600	265522710	9660	9660	9660	9660	0
467	20250205	121500	265522710	9660	9670	9670	9660	103
468	20250205	121400	264526730	9660	9660	9660	9660	0
469	20250205	121300	264526730	9660	9660	9660	9660	0
470	20250205	121200	264526730	9660	9660	9660	9660	50
471	20250205	121100	264043730	9660	9660	9660	9660	0
472	20250205	121000	264043730	9660	9660	9660	9660	30
473	20250205	120900	263753930	9660	9650	9660	9650	4
474	20250205	120800	263715320	9630	9630	9630	9630	620
475	20250205	120700	257744720	9630	9630	9630	9630	0
476	20250205	120600	257744720	9630	9650	9650	9630	650
477	20250205	120500	251483570	9650	9650	9650	9650	0
478	20250205	120400	251483570	9650	9660	9660	9650	5
479	20250205	120300	251435310	9660	9660	9660	9660	0
480	20250205	120200	251435310	9660	9660	9660	9660	0
481	20250205	120100	251435310	9660	9660	9660	9660	2
482	20250205	120000	251415990	9660	9660	9660	9660	0
483	20250205	115900	251415990	9660	9660	9660	9660	0
484	20250205	115800	251415990	9660	9660	9660	9660	0
485	20250205	115700	251415990	9660	9660	9660	9660	172
486	20250205	115600	249754470	9660	9660	9660	9660	0
487	20250205	115500	249754470	9660	9660	9660	9660	0
488	20250205	115400	249754470	9660	9660	9660	9660	10
489	20250205	115300	249657870	9660	9660	9660	9660	3
490	20250205	115200	249628890	9660	9660	9660	9660	0
491	20250205	115100	249628890	9660	9660	9660	9660	0
492	20250205	115000	249628890	9660	9660	9660	9660	0
493	20250205	114900	249628890	9660	9660	9660	9660	3
494	20250205	114800	249599910	9670	9670	9670	9670	0
495	20250205	114700	249599910	9670	9670	9670	9670	1
496	20250205	114600	249590240	9660	9660	9660	9660	3
497	20250205	114500	249561260	9660	9660	9660	9660	0
498	20250205	114400	249561260	9660	9660	9660	9660	2
499	20250205	114300	249541940	9660	9660	9660	9660	0
500	20250205	114200	249541940	9660	9660	9660	9660	1
501	20250205	114100	249532280	9660	9660	9660	9630	1107
502	20250205	114000	238856380	9660	9660	9660	9660	0
503	20250205	113900	238856380	9660	9660	9660	9660	0
504	20250205	113800	238856380	9660	9660	9660	9660	262
505	20250205	113700	236325460	9680	9660	9680	9660	54
506	20250205	113600	235803520	9670	9670	9670	9670	12
507	20250205	113500	235687480	9670	9680	9680	9670	92
508	20250205	113400	234796930	9670	9670	9670	9670	0
509	20250205	113300	234796930	9670	9670	9670	9670	0
510	20250205	113200	234796930	9670	9670	9670	9670	0
511	20250205	113100	234796930	9670	9670	9670	9670	2
512	20250205	113000	234777590	9670	9670	9670	9670	4
513	20250205	112900	234738910	9670	9670	9670	9670	0
514	20250205	112800	234738910	9670	9670	9670	9670	102
515	20250205	112700	233752570	9680	9670	9680	9670	108
516	20250205	112600	232707160	9670	9680	9680	9670	29
517	20250205	112500	232426540	9670	9670	9670	9670	0
518	20250205	112400	232426540	9670	9670	9670	9670	3
519	20250205	112300	232397530	9670	9670	9670	9670	3
520	20250205	112200	232368520	9680	9680	9680	9680	0
521	20250205	112100	232368520	9680	9680	9680	9680	0
522	20250205	112000	232368520	9680	9670	9680	9670	18
523	20250205	111900	232194310	9680	9680	9680	9680	0
524	20250205	111800	232194310	9680	9680	9680	9680	11
525	20250205	111700	232087830	9670	9670	9670	9670	0
526	20250205	111600	232087830	9670	9670	9670	9670	4
527	20250205	111500	232049150	9680	9680	9680	9680	38
528	20250205	111400	231681310	9680	9680	9680	9680	0
529	20250205	111300	231681310	9680	9680	9680	9680	70
530	20250205	111200	231003710	9680	9680	9680	9680	3
531	20250205	111100	230974670	9680	9670	9680	9670	74
532	20250205	111000	230258740	9670	9670	9670	9670	0
533	20250205	110900	230258740	9670	9650	9670	9650	19
534	20250205	110800	230075110	9680	9680	9680	9680	15
535	20250205	110700	229929910	9690	9690	9690	9690	0
536	20250205	110600	229929910	9690	9690	9690	9690	0
537	20250205	110500	229929910	9690	9690	9690	9690	0
538	20250205	110400	229929910	9690	9690	9690	9690	3
539	20250205	110300	229900840	9690	9690	9690	9690	0
540	20250205	110200	229900840	9690	9690	9690	9690	0
541	20250205	110100	229900840	9690	9690	9690	9690	0
542	20250205	110000	229900840	9690	9640	9690	9640	270
543	20250205	105900	227297610	9640	9640	9640	9640	0
544	20250205	105800	227297610	9640	9640	9640	9640	0
545	20250205	105700	227297610	9640	9640	9640	9640	0
546	20250205	105600	227297610	9640	9640	9640	9640	0
547	20250205	105500	227297610	9640	9640	9640	9640	0
548	20250205	105400	227297610	9640	9640	9640	9640	0
549	20250205	105300	227297610	9640	9640	9640	9640	0
550	20250205	105200	227297610	9640	9640	9640	9640	4
551	20250205	105100	227259050	9640	9640	9640	9640	0
552	20250205	105000	227259050	9640	9640	9640	9640	1
553	20250205	104900	227249410	9680	9680	9680	9680	1
554	20250205	104800	227239730	9680	9640	9680	9640	53
555	20250205	104700	226728690	9670	9670	9670	9670	3
556	20250205	104600	226699680	9640	9640	9640	9640	0
557	20250205	104500	226699680	9640	9640	9640	9640	9
558	20250205	104400	226612920	9640	9640	9640	9640	0
559	20250205	104300	226612920	9640	9640	9640	9640	3
560	20250205	104200	226584000	9680	9680	9680	9680	0
561	20250205	104100	226584000	9680	9650	9680	9630	1730
562	20250205	104000	209907630	9680	9680	9680	9680	91
563	20250205	103900	209026750	9680	9680	9680	9680	5
564	20250205	103800	208978350	9680	9680	9680	9680	2
565	20250205	103700	208958990	9680	9680	9680	9680	2
566	20250205	103600	208939630	9680	9670	9680	9670	26
567	20250205	103500	208688000	9680	9680	9680	9680	5
568	20250205	103400	208639600	9680	9680	9680	9680	14
569	20250205	103300	208504080	9680	9680	9680	9680	58
570	20250205	103200	207942640	9680	9680	9680	9680	1
571	20250205	103100	207932960	9680	9680	9680	9680	2
572	20250205	103000	207913600	9640	9680	9680	9640	385
573	20250205	102900	204198430	9670	9670	9670	9670	0
574	20250205	102800	204198430	9670	9670	9670	9670	51
575	20250205	102700	203705260	9680	9680	9680	9680	1
576	20250205	102600	203695580	9670	9670	9670	9670	70
577	20250205	102500	203018680	9670	9670	9670	9670	114
578	20250205	102400	201916300	9670	9670	9670	9670	0
579	20250205	102300	201916300	9670	9670	9670	9670	1
580	20250205	102200	201906630	9660	9660	9660	9660	0
581	20250205	102100	201906630	9660	9660	9660	9660	0
582	20250205	102000	201906630	9660	9660	9660	9660	98
583	20250205	101900	200959950	9640	9640	9640	9640	12
584	20250205	101800	200844270	9650	9650	9650	9650	5
585	20250205	101700	200796020	9650	9650	9650	9650	1
586	20250205	101600	200786370	9640	9640	9640	9640	0
587	20250205	101500	200786370	9640	9640	9640	9640	0
588	20250205	101400	200786370	9640	9660	9660	9640	201
589	20250205	101300	198848710	9660	9650	9660	9630	674
590	20250205	101200	192347960	9690	9690	9690	9690	2
591	20250205	101100	192328580	9680	9680	9680	9680	7
592	20250205	101000	192260820	9690	9650	9690	9650	72
593	20250205	100900	191563180	9700	9700	9700	9700	21
594	20250205	100800	191359480	9700	9700	9700	9700	0
595	20250205	100700	191359480	9700	9700	9700	9700	1
596	20250205	100600	191349780	9650	9650	9650	9650	50
597	20250205	100500	190867280	9650	9650	9650	9650	0
598	20250205	100400	190867280	9650	9710	9710	9650	391
599	20250205	100300	187094070	9710	9710	9710	9710	0
600	20250205	100200	187094070	9710	9710	9710	9710	0
601	20250205	100100	187094070	9710	9710	9710	9710	0
602	20250205	100000	187094070	9710	9710	9710	9710	50
603	20250205	095900	186608570	9710	9710	9710	9710	0
604	20250205	095800	186608570	9710	9710	9710	9710	0
605	20250205	095700	186608570	9710	9710	9710	9710	1
606	20250205	095600	186598860	9620	9680	9680	9620	2490
607	20250205	095500	162580800	9680	9680	9680	9680	200
608	20250205	095400	160644800	9680	9680	9680	9680	0
609	20250205	095300	160644800	9680	9680	9680	9670	191
610	20250205	095200	158795930	9690	9690	9690	9690	0
611	20250205	095100	158795930	9690	9690	9690	9690	0
612	20250205	095000	158795930	9690	9690	9740	9690	177
613	20250205	094900	157080400	9760	9760	9760	9760	0
614	20250205	094800	157080400	9760	9760	9760	9760	0
615	20250205	094700	157080400	9760	9760	9760	9760	5
616	20250205	094600	157031600	9760	9760	9760	9760	1
617	20250205	094500	157021840	9760	9750	9760	9740	15
618	20250205	094400	156875570	9750	9670	9750	9670	109
619	20250205	094300	155821060	9670	9670	9670	9670	97
620	20250205	094200	154883070	9670	9680	9680	9670	874
621	20250205	094100	146427770	9670	9670	9670	9670	0
622	20250205	094000	146427770	9670	9670	9670	9670	0
623	20250205	093900	146427770	9670	9670	9670	9670	109
624	20250205	093800	145373740	9670	9660	9670	9660	90
625	20250205	093700	144503540	9670	9670	9670	9670	21
626	20250205	093600	144300470	9650	9650	9650	9630	184
627	20250205	093500	142525890	9620	9630	9630	9620	128
628	20250205	093400	141293490	9630	9680	9680	9630	447
629	20250205	093300	136977580	9680	9680	9680	9680	42
630	20250205	093200	136571020	9690	9690	9700	9690	173
631	20250205	093100	134894640	9690	9720	9720	9690	492
632	20250205	093000	130118980	9740	9740	9740	9740	1
633	20250205	092900	130109240	9700	9700	9700	9700	1
634	20250205	092800	130099540	9700	9700	9700	9700	0
635	20250205	092700	130099540	9700	9710	9750	9700	420
636	20250205	092600	126022140	9710	9740	9740	9710	53
637	20250205	092500	125507230	9740	9750	9760	9740	114
638	20250205	092400	124395140	9750	9750	9750	9750	882
639	20250205	092300	115795640	9780	9780	9780	9780	25
640	20250205	092200	115551140	9750	9750	9750	9750	214
641	20250205	092100	113464640	9750	9770	9770	9750	145
642	20250205	092000	112049870	9770	9790	9790	9770	970
643	20250205	091900	102558980	9830	9830	9830	9830	121
644	20250205	091800	101369550	9830	9830	9830	9830	82
645	20250205	091700	100563490	9830	9830	9830	9830	28
646	20250205	091600	100288250	9830	9830	9830	9830	208
647	20250205	091500	98243610	9830	9820	9830	9820	1071
648	20250205	091400	87722720	9820	9820	9820	9820	149
649	20250205	091300	86259540	9780	9780	9780	9780	11
650	20250205	091200	86151960	9770	9770	9770	9770	5
651	20250205	091100	86103110	9770	9780	9800	9770	105
652	20250205	091000	85077180	9780	9830	9830	9780	2600
653	20250205	090900	59637380	9820	9820	9830	9820	223
654	20250205	090800	57447000	9820	9820	9820	9820	106
655	20250205	090700	56406080	9820	9820	9820	9820	351
656	20250205	090600	52959260	9810	9810	9810	9810	5
657	20250205	090500	52910210	9820	9820	9820	9820	131
658	20250205	090400	51623790	9790	9840	9840	9790	232
659	20250205	090300	49348460	9840	9810	9840	9800	630
660	20250205	090200	43156860	9810	9820	9820	9810	60
661	20250205	090100	42567760	9770	9760	9800	9760	408
662	20250205	090000	38575250	9710	9700	9770	9700	3976