KissMeData/217270/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	204500	1633180670	5660	5660	5660	5660	6673
3	20250205	204400	1633180670	5660	5660	5660	5660	0
4	20250205	204300	1633180670	5660	5660	5660	5660	0
5	20250205	204200	1633180670	5660	5660	5660	5660	0
6	20250205	204100	1633180670	5660	5660	5660	5660	0
7	20250205	204000	1633180670	5660	5660	5660	5660	0
8	20250205	203900	1633180670	5660	5660	5660	5660	0
9	20250205	203800	1633180670	5660	5660	5660	5660	0
10	20250205	203700	1633180670	5660	5660	5660	5660	0
11	20250205	203600	1633180670	5660	5660	5660	5660	0
12	20250205	203500	1633180670	5660	5660	5660	5660	0
13	20250205	203400	1633180670	5660	5660	5660	5660	0
14	20250205	203300	1633180670	5660	5660	5660	5660	0
15	20250205	203200	1633180670	5660	5660	5660	5660	0
16	20250205	203100	1633180670	5660	5660	5660	5660	0
17	20250205	203000	1633180670	5660	5660	5660	5660	0
18	20250205	202900	1633180670	5660	5660	5660	5660	0
19	20250205	202800	1633180670	5660	5660	5660	5660	0
20	20250205	202700	1633180670	5660	5660	5660	5660	0
21	20250205	202600	1633180670	5660	5660	5660	5660	0
22	20250205	202500	1633180670	5660	5660	5660	5660	0
23	20250205	202400	1633180670	5660	5660	5660	5660	0
24	20250205	202300	1633180670	5660	5660	5660	5660	0
25	20250205	202200	1633180670	5660	5660	5660	5660	0
26	20250205	202100	1633180670	5660	5660	5660	5660	0
27	20250205	202000	1633180670	5660	5660	5660	5660	0
28	20250205	201900	1633180670	5660	5660	5660	5660	0
29	20250205	201800	1633180670	5660	5660	5660	5660	0
30	20250205	201700	1633180670	5660	5660	5660	5660	0
31	20250205	201600	1633180670	5660	5660	5660	5660	0
32	20250205	201500	1633180670	5660	5660	5660	5660	6673
33	20250205	201400	1633180670	5660	5660	5660	5660	0
34	20250205	201300	1633180670	5660	5660	5660	5660	0
35	20250205	201200	1633180670	5660	5660	5660	5660	0
36	20250205	201100	1633180670	5660	5660	5660	5660	0
37	20250205	201000	1633180670	5660	5660	5660	5660	0
38	20250205	200900	1633180670	5660	5660	5660	5660	0
39	20250205	200800	1633180670	5660	5660	5660	5660	0
40	20250205	200700	1633180670	5660	5660	5660	5660	0
41	20250205	200600	1633180670	5660	5660	5660	5660	0
42	20250205	200500	1633180670	5660	5660	5660	5660	0
43	20250205	200400	1633180670	5660	5660	5660	5660	0
44	20250205	200300	1633180670	5660	5660	5660	5660	0
45	20250205	200200	1633180670	5660	5660	5660	5660	0
46	20250205	200100	1633180670	5660	5660	5660	5660	0
47	20250205	200000	1633180670	5660	5660	5660	5660	0
48	20250205	195900	1633180670	5660	5660	5660	5660	0
49	20250205	195800	1633180670	5660	5660	5660	5660	0
50	20250205	195700	1633180670	5660	5660	5660	5660	0
51	20250205	195600	1633180670	5660	5660	5660	5660	0
52	20250205	195500	1633180670	5660	5660	5660	5660	0
53	20250205	195400	1633180670	5660	5660	5660	5660	0
54	20250205	195300	1633180670	5660	5660	5660	5660	0
55	20250205	195200	1633180670	5660	5660	5660	5660	0
56	20250205	195100	1633180670	5660	5660	5660	5660	0
57	20250205	195000	1633180670	5660	5660	5660	5660	0
58	20250205	194900	1633180670	5660	5660	5660	5660	0
59	20250205	194800	1633180670	5660	5660	5660	5660	0
60	20250205	194700	1633180670	5660	5660	5660	5660	0
61	20250205	194600	1633180670	5660	5660	5660	5660	0
62	20250205	194500	1633180670	5660	5660	5660	5660	6673
63	20250205	194400	1633180670	5660	5660	5660	5660	0
64	20250205	194300	1633180670	5660	5660	5660	5660	0
65	20250205	194200	1633180670	5660	5660	5660	5660	0
66	20250205	194100	1633180670	5660	5660	5660	5660	0
67	20250205	194000	1633180670	5660	5660	5660	5660	0
68	20250205	193900	1633180670	5660	5660	5660	5660	0
69	20250205	193800	1633180670	5660	5660	5660	5660	0
70	20250205	193700	1633180670	5660	5660	5660	5660	0
71	20250205	193600	1633180670	5660	5660	5660	5660	0
72	20250205	193500	1633180670	5660	5660	5660	5660	0
73	20250205	193400	1633180670	5660	5660	5660	5660	0
74	20250205	193300	1633180670	5660	5660	5660	5660	0
75	20250205	193200	1633180670	5660	5660	5660	5660	0
76	20250205	193100	1633180670	5660	5660	5660	5660	0
77	20250205	193000	1633180670	5660	5660	5660	5660	0
78	20250205	192900	1633180670	5660	5660	5660	5660	0
79	20250205	192800	1633180670	5660	5660	5660	5660	0
80	20250205	192700	1633180670	5660	5660	5660	5660	0
81	20250205	192600	1633180670	5660	5660	5660	5660	0
82	20250205	192500	1633180670	5660	5660	5660	5660	0
83	20250205	192400	1633180670	5660	5660	5660	5660	0
84	20250205	192300	1633180670	5660	5660	5660	5660	0
85	20250205	192200	1633180670	5660	5660	5660	5660	0
86	20250205	192100	1633180670	5660	5660	5660	5660	0
87	20250205	192000	1633180670	5660	5660	5660	5660	0
88	20250205	191900	1633180670	5660	5660	5660	5660	0
89	20250205	191800	1633180670	5660	5660	5660	5660	0
90	20250205	191700	1633180670	5660	5660	5660	5660	0
91	20250205	191600	1633180670	5660	5660	5660	5660	0
92	20250205	191500	1633180670	5660	5660	5660	5660	6673
93	20250205	191400	1633180670	5660	5660	5660	5660	0
94	20250205	191300	1633180670	5660	5660	5660	5660	0
95	20250205	191200	1633180670	5660	5660	5660	5660	0
96	20250205	191100	1633180670	5660	5660	5660	5660	0
97	20250205	191000	1633180670	5660	5660	5660	5660	0
98	20250205	190900	1633180670	5660	5660	5660	5660	0
99	20250205	190800	1633180670	5660	5660	5660	5660	0
100	20250205	190700	1633180670	5660	5660	5660	5660	0
101	20250205	190600	1633180670	5660	5660	5660	5660	0
102	20250205	190500	1633180670	5660	5660	5660	5660	0
103	20250205	190400	1633180670	5660	5660	5660	5660	0
104	20250205	190300	1633180670	5660	5660	5660	5660	0
105	20250205	190200	1633180670	5660	5660	5660	5660	0
106	20250205	190100	1633180670	5660	5660	5660	5660	0
107	20250205	190000	1633180670	5660	5660	5660	5660	0
108	20250205	185900	1633180670	5660	5660	5660	5660	0
109	20250205	185800	1633180670	5660	5660	5660	5660	0
110	20250205	185700	1633180670	5660	5660	5660	5660	0
111	20250205	185600	1633180670	5660	5660	5660	5660	0
112	20250205	185500	1633180670	5660	5660	5660	5660	0
113	20250205	185400	1633180670	5660	5660	5660	5660	0
114	20250205	185300	1633180670	5660	5660	5660	5660	0
115	20250205	185200	1633180670	5660	5660	5660	5660	0
116	20250205	185100	1633180670	5660	5660	5660	5660	0
117	20250205	185000	1633180670	5660	5660	5660	5660	0
118	20250205	184900	1633180670	5660	5660	5660	5660	0
119	20250205	184800	1633180670	5660	5660	5660	5660	0
120	20250205	184700	1633180670	5660	5660	5660	5660	0
121	20250205	184600	1633180670	5660	5660	5660	5660	0
122	20250205	184500	1633180670	5660	5660	5660	5660	6673
123	20250205	184400	1633180670	5660	5660	5660	5660	0
124	20250205	184300	1633180670	5660	5660	5660	5660	0
125	20250205	184200	1633180670	5660	5660	5660	5660	0
126	20250205	184100	1633180670	5660	5660	5660	5660	0
127	20250205	184000	1633180670	5660	5660	5660	5660	0
128	20250205	183900	1633180670	5660	5660	5660	5660	0
129	20250205	183800	1633180670	5660	5660	5660	5660	0
130	20250205	183700	1633180670	5660	5660	5660	5660	0
131	20250205	183600	1633180670	5660	5660	5660	5660	0
132	20250205	183500	1633180670	5660	5660	5660	5660	0
133	20250205	183400	1633180670	5660	5660	5660	5660	0
134	20250205	183300	1633180670	5660	5660	5660	5660	0
135	20250205	183200	1633180670	5660	5660	5660	5660	0
136	20250205	183100	1633180670	5660	5660	5660	5660	0
137	20250205	183000	1633180670	5660	5660	5660	5660	0
138	20250205	182900	1633180670	5660	5660	5660	5660	0
139	20250205	182800	1633180670	5660	5660	5660	5660	0
140	20250205	182700	1633180670	5660	5660	5660	5660	0
141	20250205	182600	1633180670	5660	5660	5660	5660	0
142	20250205	182500	1633180670	5660	5660	5660	5660	0
143	20250205	182400	1633180670	5660	5660	5660	5660	0
144	20250205	182300	1633180670	5660	5660	5660	5660	0
145	20250205	182200	1633180670	5660	5660	5660	5660	0
146	20250205	182100	1633180670	5660	5660	5660	5660	0
147	20250205	182000	1633180670	5660	5660	5660	5660	0
148	20250205	181900	1633180670	5660	5660	5660	5660	0
149	20250205	181800	1633180670	5660	5660	5660	5660	0
150	20250205	181700	1633180670	5660	5660	5660	5660	0
151	20250205	181600	1633180670	5660	5660	5660	5660	0
152	20250205	181500	1633180670	5660	5660	5660	5660	6673
153	20250205	181400	1633180670	5660	5660	5660	5660	0
154	20250205	181300	1633180670	5660	5660	5660	5660	0
155	20250205	181200	1633180670	5660	5660	5660	5660	0
156	20250205	181100	1633180670	5660	5660	5660	5660	0
157	20250205	181000	1633180670	5660	5660	5660	5660	0
158	20250205	180900	1633180670	5660	5660	5660	5660	0
159	20250205	180800	1633180670	5660	5660	5660	5660	0
160	20250205	180700	1633180670	5660	5660	5660	5660	0
161	20250205	180600	1633180670	5660	5660	5660	5660	0
162	20250205	180500	1633180670	5660	5660	5660	5660	0
163	20250205	180400	1633180670	5660	5660	5660	5660	0
164	20250205	180300	1633180670	5660	5660	5660	5660	0
165	20250205	180200	1633180670	5660	5660	5660	5660	0
166	20250205	180100	1633180670	5660	5660	5660	5660	0
167	20250205	180000	1633180670	5660	5660	5660	5660	0
168	20250205	175900	1633180670	5660	5660	5660	5660	0
169	20250205	175800	1633180670	5660	5660	5660	5660	0
170	20250205	175700	1633180670	5660	5660	5660	5660	0
171	20250205	175600	1633180670	5660	5660	5660	5660	0
172	20250205	175500	1633180670	5660	5660	5660	5660	0
173	20250205	175400	1633180670	5660	5660	5660	5660	0
174	20250205	175300	1633180670	5660	5660	5660	5660	0
175	20250205	175200	1633180670	5660	5660	5660	5660	0
176	20250205	175100	1633180670	5660	5660	5660	5660	0
177	20250205	175000	1633180670	5660	5660	5660	5660	0
178	20250205	174900	1633180670	5660	5660	5660	5660	0
179	20250205	174800	1633180670	5660	5660	5660	5660	0
180	20250205	174700	1633180670	5660	5660	5660	5660	0
181	20250205	174600	1633180670	5660	5660	5660	5660	0
182	20250205	174500	1633180670	5660	5660	5660	5660	6673
183	20250205	174400	1633180670	5660	5660	5660	5660	0
184	20250205	174300	1633180670	5660	5660	5660	5660	0
185	20250205	174200	1633180670	5660	5660	5660	5660	0
186	20250205	174100	1633180670	5660	5660	5660	5660	0
187	20250205	174000	1633180670	5660	5660	5660	5660	0
188	20250205	173900	1633180670	5660	5660	5660	5660	0
189	20250205	173800	1633180670	5660	5660	5660	5660	0
190	20250205	173700	1633180670	5660	5660	5660	5660	0
191	20250205	173600	1633180670	5660	5660	5660	5660	0
192	20250205	173500	1633180670	5660	5660	5660	5660	0
193	20250205	173400	1633180670	5660	5660	5660	5660	0
194	20250205	173300	1633180670	5660	5660	5660	5660	0
195	20250205	173200	1633180670	5660	5660	5660	5660	0
196	20250205	173100	1633180670	5660	5660	5660	5660	0
197	20250205	173000	1633180670	5660	5660	5660	5660	0
198	20250205	172900	1633180670	5660	5660	5660	5660	0
199	20250205	172800	1633180670	5660	5660	5660	5660	0
200	20250205	172700	1633180670	5660	5660	5660	5660	0
201	20250205	172600	1633180670	5660	5660	5660	5660	0
202	20250205	172500	1633180670	5660	5660	5660	5660	0
203	20250205	172400	1633180670	5660	5660	5660	5660	0
204	20250205	172300	1633180670	5660	5660	5660	5660	0
205	20250205	172200	1633180670	5660	5660	5660	5660	0
206	20250205	172100	1633180670	5660	5660	5660	5660	0
207	20250205	172000	1633180670	5660	5660	5660	5660	0
208	20250205	171900	1633180670	5660	5660	5660	5660	0
209	20250205	171800	1633180670	5660	5660	5660	5660	0
210	20250205	171700	1633180670	5660	5660	5660	5660	0
211	20250205	171600	1633180670	5660	5660	5660	5660	0
212	20250205	171500	1633180670	5660	5660	5660	5660	6673
213	20250205	171400	1633180670	5660	5660	5660	5660	0
214	20250205	171300	1633180670	5660	5660	5660	5660	0
215	20250205	171200	1633180670	5660	5660	5660	5660	0
216	20250205	171100	1633180670	5660	5660	5660	5660	0
217	20250205	171000	1633180670	5660	5660	5660	5660	0
218	20250205	170900	1633180670	5660	5660	5660	5660	0
219	20250205	170800	1633180670	5660	5660	5660	5660	0
220	20250205	170700	1633180670	5660	5660	5660	5660	0
221	20250205	170600	1633180670	5660	5660	5660	5660	0
222	20250205	170500	1633180670	5660	5660	5660	5660	0
223	20250205	170400	1633180670	5660	5660	5660	5660	0
224	20250205	170300	1633180670	5660	5660	5660	5660	0
225	20250205	170200	1633180670	5660	5660	5660	5660	0
226	20250205	170100	1633180670	5660	5660	5660	5660	0
227	20250205	170000	1633180670	5660	5660	5660	5660	0
228	20250205	165900	1633180670	5660	5660	5660	5660	0
229	20250205	165800	1633180670	5660	5660	5660	5660	0
230	20250205	165700	1633180670	5660	5660	5660	5660	0
231	20250205	165600	1633180670	5660	5660	5660	5660	0
232	20250205	165500	1633180670	5660	5660	5660	5660	0
233	20250205	165400	1633180670	5660	5660	5660	5660	0
234	20250205	165300	1633180670	5660	5660	5660	5660	0
235	20250205	165200	1633180670	5660	5660	5660	5660	0
236	20250205	165100	1633180670	5660	5660	5660	5660	0
237	20250205	165000	1633180670	5660	5660	5660	5660	0
238	20250205	164900	1633180670	5660	5660	5660	5660	0
239	20250205	164800	1633180670	5660	5660	5660	5660	0
240	20250205	164700	1633180670	5660	5660	5660	5660	0
241	20250205	164600	1633180670	5660	5660	5660	5660	0
242	20250205	164500	1633180670	5660	5660	5660	5660	6673
243	20250205	164400	1633180670	5660	5660	5660	5660	0
244	20250205	164300	1633180670	5660	5660	5660	5660	0
245	20250205	164200	1633180670	5660	5660	5660	5660	0
246	20250205	164100	1633180670	5660	5660	5660	5660	0
247	20250205	164000	1633180670	5660	5660	5660	5660	0
248	20250205	163900	1633180670	5660	5660	5660	5660	0
249	20250205	163800	1633180670	5660	5660	5660	5660	0
250	20250205	163700	1633180670	5660	5660	5660	5660	0
251	20250205	163600	1633180670	5660	5660	5660	5660	0
252	20250205	163500	1633180670	5660	5660	5660	5660	0
253	20250205	163400	1633180670	5660	5660	5660	5660	0
254	20250205	163300	1633180670	5660	5660	5660	5660	0
255	20250205	163200	1633180670	5660	5660	5660	5660	0
256	20250205	163100	1633180670	5660	5660	5660	5660	0
257	20250205	163000	1633180670	5660	5660	5660	5660	0
258	20250205	162900	1633180670	5660	5660	5660	5660	0
259	20250205	162800	1633180670	5660	5660	5660	5660	0
260	20250205	162700	1633180670	5660	5660	5660	5660	0
261	20250205	162600	1633180670	5660	5660	5660	5660	0
262	20250205	162500	1633180670	5660	5660	5660	5660	0
263	20250205	162400	1633180670	5660	5660	5660	5660	0
264	20250205	162300	1633180670	5660	5660	5660	5660	0
265	20250205	162200	1633180670	5660	5660	5660	5660	0
266	20250205	162100	1633180670	5660	5660	5660	5660	0
267	20250205	162000	1633180670	5660	5660	5660	5660	0
268	20250205	161900	1633180670	5660	5660	5660	5660	0
269	20250205	161800	1633180670	5660	5660	5660	5660	0
270	20250205	161700	1633180670	5660	5660	5660	5660	0
271	20250205	161600	1633180670	5660	5660	5660	5660	0
272	20250205	161500	1633180670	5660	5660	5660	5660	6673
273	20250205	161400	1633180670	5660	5660	5660	5660	0
274	20250205	161300	1633180670	5660	5660	5660	5660	0
275	20250205	161200	1633180670	5660	5660	5660	5660	0
276	20250205	161100	1633180670	5660	5660	5660	5660	0
277	20250205	161000	1633180670	5660	5660	5660	5660	0
278	20250205	160900	1633180670	5660	5660	5660	5660	0
279	20250205	160800	1633180670	5660	5660	5660	5660	0
280	20250205	160700	1633180670	5660	5660	5660	5660	0
281	20250205	160600	1633180670	5660	5660	5660	5660	0
282	20250205	160500	1633180670	5660	5660	5660	5660	0
283	20250205	160400	1633180670	5660	5660	5660	5660	0
284	20250205	160300	1633180670	5660	5660	5660	5660	0
285	20250205	160200	1633180670	5660	5660	5660	5660	0
286	20250205	160100	1633180670	5660	5660	5660	5660	0
287	20250205	160000	1633180670	5660	5660	5660	5660	0
288	20250205	155900	1633180670	5660	5660	5660	5660	0
289	20250205	155800	1633180670	5660	5660	5660	5660	0
290	20250205	155700	1633180670	5660	5660	5660	5660	0
291	20250205	155600	1633180670	5660	5660	5660	5660	0
292	20250205	155500	1633180670	5660	5660	5660	5660	0
293	20250205	155400	1633180670	5660	5660	5660	5660	0
294	20250205	155300	1633180670	5660	5660	5660	5660	0
295	20250205	155200	1633180670	5660	5660	5660	5660	0
296	20250205	155100	1633180670	5660	5660	5660	5660	0
297	20250205	155000	1633180670	5660	5660	5660	5660	0
298	20250205	154900	1633180670	5660	5660	5660	5660	0
299	20250205	154800	1633180670	5660	5660	5660	5660	0
300	20250205	154700	1633180670	5660	5660	5660	5660	0
301	20250205	154600	1633180670	5660	5660	5660	5660	0
302	20250205	154500	1633180670	5660	5660	5660	5660	6673
303	20250205	154400	1633180670	5660	5660	5660	5660	0
304	20250205	154300	1633180670	5660	5660	5660	5660	0
305	20250205	154200	1633180670	5660	5660	5660	5660	0
306	20250205	154100	1633180670	5660	5660	5660	5660	0
307	20250205	154000	1633180670	5660	5660	5660	5660	0
308	20250205	153900	1633180670	5660	5660	5660	5660	0
309	20250205	153800	1633180670	5660	5660	5660	5660	0
310	20250205	153700	1633180670	5660	5660	5660	5660	0
311	20250205	153600	1633180670	5660	5660	5660	5660	0
312	20250205	153500	1633180670	5660	5660	5660	5660	0
313	20250205	153400	1633180670	5660	5660	5660	5660	0
314	20250205	153300	1633180670	5660	5660	5660	5660	0
315	20250205	153200	1633180670	5660	5660	5660	5660	0
316	20250205	153100	1633180670	5660	5660	5660	5660	0
317	20250205	153000	1633180670	5660	5660	5660	5660	6673
318	20250205	152900	1595411490	5650	5650	5650	5650	0
319	20250205	152800	1595411490	5650	5650	5650	5650	0
320	20250205	152700	1595411490	5650	5650	5650	5650	0
321	20250205	152600	1595411490	5650	5650	5650	5650	0
322	20250205	152500	1595411490	5650	5650	5650	5650	0
323	20250205	152400	1595411490	5650	5650	5650	5650	0
324	20250205	152300	1595411490	5650	5650	5650	5650	0
325	20250205	152200	1595411490	5650	5650	5650	5650	0
326	20250205	152100	1595411490	5650	5650	5650	5650	0
327	20250205	152000	1595411490	5650	5650	5650	5650	0
328	20250205	151900	1595411490	5650	5590	5660	5590	2582
329	20250205	151800	1580881350	5600	5610	5610	5570	3976
330	20250205	151700	1558683080	5610	5600	5610	5580	2110
331	20250205	151600	1546880410	5590	5620	5620	5580	8114
332	20250205	151500	1501435350	5620	5700	5710	5620	14359
333	20250205	151400	1420442760	5700	5690	5710	5690	801
334	20250205	151300	1415877730	5690	5680	5690	5660	1388
335	20250205	151200	1407994770	5680	5640	5680	5640	6902
336	20250205	151100	1369008350	5680	5680	5680	5650	7225
337	20250205	151000	1328130240	5680	5680	5690	5670	1345
338	20250205	150900	1320491490	5680	5700	5700	5680	1228
339	20250205	150800	1313515780	5710	5690	5710	5660	9962
340	20250205	150700	1256938350	5700	5760	5760	5690	5026
341	20250205	150600	1228264020	5720	5700	5750	5690	5046
342	20250205	150500	1199426410	5680	5700	5700	5660	3312
343	20250205	150400	1180574100	5690	5760	5770	5660	10163
344	20250205	150300	1122441610	5780	5800	5830	5740	12090
345	20250205	150200	1052683800	5800	5790	5800	5770	7853
346	20250205	150100	1007358890	5790	5800	5820	5750	4037
347	20250205	150000	983980060	5790	5800	5800	5790	151
348	20250205	145900	983104440	5780	5820	5820	5780	1107
349	20250205	145800	976704230	5820	5760	5860	5760	10100
350	20250205	145700	917757520	5770	5790	5790	5770	2204
351	20250205	145600	905037480	5780	5780	5780	5780	100
352	20250205	145500	904459480	5780	5780	5780	5780	200
353	20250205	145400	903303480	5780	5780	5780	5780	100
354	20250205	145300	902725480	5780	5780	5780	5780	0
355	20250205	145200	902725480	5780	5800	5800	5780	313
356	20250205	145100	900916220	5800	5790	5800	5790	91
357	20250205	145000	900388760	5800	5800	5800	5800	1
358	20250205	144900	900382960	5780	5790	5800	5780	104
359	20250205	144800	899780820	5800	5800	5800	5800	1
360	20250205	144700	899775020	5790	5790	5790	5790	100
361	20250205	144600	899196020	5790	5790	5790	5790	255
362	20250205	144500	897719570	5800	5800	5800	5800	704
363	20250205	144400	893636370	5790	5790	5790	5790	0
364	20250205	144300	893636370	5790	5790	5790	5790	20
365	20250205	144200	893520570	5790	5800	5800	5790	11
366	20250205	144100	893456870	5800	5800	5800	5800	1
367	20250205	144000	893451070	5770	5770	5770	5770	0
368	20250205	143900	893451070	5770	5770	5770	5770	29
369	20250205	143800	893283740	5770	5780	5780	5770	2000
370	20250205	143700	881739610	5800	5800	5800	5770	1511
371	20250205	143600	872997620	5810	5810	5810	5810	0
372	20250205	143500	872997620	5810	5820	5820	5810	2
373	20250205	143400	872985990	5810	5810	5810	5810	0
374	20250205	143300	872985990	5810	5810	5810	5810	129
375	20250205	143200	872236500	5800	5800	5800	5800	552
376	20250205	143100	869034900	5810	5810	5810	5810	52
377	20250205	143000	868732780	5810	5810	5810	5810	0
378	20250205	142900	868732780	5810	5800	5810	5800	2
379	20250205	142800	868721170	5820	5820	5820	5820	0
380	20250205	142700	868721170	5820	5820	5820	5820	8
381	20250205	142600	868674610	5820	5820	5820	5820	0
382	20250205	142500	868674610	5820	5820	5820	5820	0
383	20250205	142400	868674610	5820	5820	5820	5820	234
384	20250205	142300	867312730	5820	5820	5820	5820	0
385	20250205	142200	867312730	5820	5820	5820	5820	0
386	20250205	142100	867312730	5820	5810	5820	5810	104
387	20250205	142000	866707490	5810	5810	5810	5810	19
388	20250205	141900	866597100	5810	5810	5810	5810	1
389	20250205	141800	866591290	5810	5810	5810	5810	144
390	20250205	141700	865754650	5810	5800	5810	5790	411
391	20250205	141600	863370230	5810	5810	5810	5810	0
392	20250205	141500	863370230	5810	5810	5810	5810	20
393	20250205	141400	863254030	5820	5820	5820	5820	0
394	20250205	141300	863254030	5820	5820	5820	5820	0
395	20250205	141200	863254030	5820	5820	5820	5820	0
396	20250205	141100	863254030	5820	5820	5820	5820	0
397	20250205	141000	863254030	5820	5820	5820	5820	0
398	20250205	140900	863254030	5820	5800	5820	5800	870
399	20250205	140800	858200840	5800	5800	5800	5800	0
400	20250205	140700	858200840	5800	5790	5800	5790	68
401	20250205	140600	857806990	5790	5790	5790	5790	0
402	20250205	140500	857806990	5790	5790	5790	5790	68
403	20250205	140400	857413270	5780	5780	5780	5780	111
404	20250205	140300	856771690	5780	5780	5780	5780	0
405	20250205	140200	856771690	5780	5780	5780	5780	70
406	20250205	140100	856367090	5780	5780	5780	5780	180
407	20250205	140000	855326690	5780	5780	5780	5780	90
408	20250205	135900	854806490	5780	5770	5780	5770	10
409	20250205	135800	854748720	5770	5770	5770	5770	35
410	20250205	135700	854546770	5770	5780	5780	5770	900
411	20250205	135600	849353370	5790	5790	5790	5790	26
412	20250205	135500	849202830	5780	5770	5790	5770	115
413	20250205	135400	848537890	5790	5790	5790	5790	20
414	20250205	135300	848422090	5790	5780	5790	5780	45
415	20250205	135200	848161740	5780	5780	5780	5770	307
416	20250205	135100	846388650	5790	5790	5790	5790	10
417	20250205	135000	846330750	5780	5780	5800	5780	35
418	20250205	134900	846128390	5780	5790	5800	5780	503
419	20250205	134800	843220940	5790	5790	5790	5790	0
420	20250205	134700	843220940	5790	5790	5790	5790	199
421	20250205	134600	842068730	5820	5810	5820	5790	1739
422	20250205	134500	831948250	5810	5810	5810	5810	230
423	20250205	134400	830611950	5810	5800	5810	5800	517
424	20250205	134300	827610520	5800	5790	5800	5790	40
425	20250205	134200	827378820	5790	5800	5800	5790	11
426	20250205	134100	827315120	5780	5780	5780	5780	0
427	20250205	134000	827315120	5780	5780	5780	5780	0
428	20250205	133900	827315120	5780	5780	5780	5780	0
429	20250205	133800	827315120	5780	5780	5780	5780	0
430	20250205	133700	827315120	5780	5780	5780	5780	0
431	20250205	133600	827315120	5780	5790	5790	5780	1573
432	20250205	133500	818218460	5800	5800	5800	5800	0
433	20250205	133400	818218460	5800	5800	5800	5800	20
434	20250205	133300	818102460	5800	5800	5800	5800	60
435	20250205	133200	817754460	5810	5810	5810	5810	0
436	20250205	133100	817754460	5810	5810	5810	5810	1
437	20250205	133000	817748650	5800	5800	5800	5800	0
438	20250205	132900	817748650	5800	5800	5800	5800	0
439	20250205	132800	817748650	5800	5800	5800	5800	1
440	20250205	132700	817742850	5800	5800	5800	5800	0
441	20250205	132600	817742850	5800	5800	5800	5800	118
442	20250205	132500	817058450	5780	5780	5780	5780	0
443	20250205	132400	817058450	5780	5780	5780	5780	0
444	20250205	132300	817058450	5780	5780	5780	5780	100
445	20250205	132200	816480450	5800	5810	5810	5800	411
446	20250205	132100	814093150	5810	5810	5810	5810	430
447	20250205	132000	811594850	5810	5810	5810	5810	0
448	20250205	131900	811594850	5810	5790	5810	5790	291
449	20250205	131800	809907240	5780	5780	5780	5780	211
450	20250205	131700	808687660	5780	5780	5780	5780	20
451	20250205	131600	808572060	5800	5800	5800	5800	0
452	20250205	131500	808572060	5800	5800	5800	5800	0
453	20250205	131400	808572060	5800	5800	5800	5800	0
454	20250205	131300	808572060	5800	5810	5810	5800	1927
455	20250205	131200	797376980	5810	5790	5810	5780	753
456	20250205	131100	793013180	5810	5790	5810	5790	403
457	20250205	131000	790676410	5820	5820	5820	5810	7
458	20250205	130900	790635710	5790	5800	5820	5790	641
459	20250205	130800	786909900	5800	5810	5810	5800	173
460	20250205	130700	785904960	5820	5820	5820	5820	1
461	20250205	130600	785899140	5810	5810	5810	5810	0
462	20250205	130500	785899140	5810	5810	5810	5810	0
463	20250205	130400	785899140	5810	5810	5810	5810	0
464	20250205	130300	785899140	5810	5820	5820	5810	811
465	20250205	130200	781183170	5830	5830	5830	5830	0
466	20250205	130100	781183170	5830	5830	5830	5830	404
467	20250205	130000	778827850	5840	5840	5840	5840	1
468	20250205	125900	778822010	5830	5830	5830	5830	0
469	20250205	125800	778822010	5830	5830	5830	5830	0
470	20250205	125700	778822010	5830	5830	5830	5830	0
471	20250205	125600	778822010	5830	5830	5830	5830	0
472	20250205	125500	778822010	5830	5830	5830	5830	5
473	20250205	125400	778792860	5830	5830	5830	5830	0
474	20250205	125300	778792860	5830	5830	5830	5830	0
475	20250205	125200	778792860	5830	5830	5830	5830	50
476	20250205	125100	778501360	5830	5830	5830	5830	200
477	20250205	125000	777335360	5820	5830	5830	5820	2000
478	20250205	124900	765684210	5840	5840	5840	5840	0
479	20250205	124800	765684210	5840	5840	5840	5840	0
480	20250205	124700	765684210	5840	5840	5840	5840	20
481	20250205	124600	765567410	5840	5840	5840	5840	100
482	20250205	124500	764983410	5830	5830	5830	5830	50
483	20250205	124400	764691910	5830	5830	5830	5830	1
484	20250205	124300	764686080	5830	5830	5830	5830	0
485	20250205	124200	764686080	5830	5840	5840	5830	800
486	20250205	124100	760019080	5840	5840	5840	5840	620
487	20250205	124000	756398280	5850	5850	5850	5850	11
488	20250205	123900	756333930	5850	5850	5850	5850	359
489	20250205	123800	754233780	5850	5850	5850	5850	50
490	20250205	123700	753941280	5850	5850	5850	5850	100
491	20250205	123600	753356280	5860	5860	5860	5860	368
492	20250205	123500	751199800	5860	5860	5860	5860	626
493	20250205	123400	747531440	5860	5860	5860	5860	367
494	20250205	123300	745380820	5860	5870	5880	5860	526
495	20250205	123200	742289800	5870	5860	5870	5860	979
496	20250205	123100	736550870	5860	5830	5860	5830	10173
497	20250205	123000	677074030	5830	5830	5830	5830	0
498	20250205	122900	677074030	5830	5830	5830	5830	358
499	20250205	122800	674986890	5830	5830	5830	5830	42
500	20250205	122700	674742030	5820	5820	5820	5820	0
501	20250205	122600	674742030	5820	5820	5820	5820	0
502	20250205	122500	674742030	5820	5830	5830	5820	200
503	20250205	122400	673577030	5840	5840	5840	5840	406
504	20250205	122300	671205990	5830	5830	5830	5830	50
505	20250205	122200	670914490	5830	5830	5830	5830	0
506	20250205	122100	670914490	5830	5830	5830	5830	10
507	20250205	122000	670856190	5830	5830	5830	5820	883
508	20250205	121900	665710040	5830	5830	5830	5830	0
509	20250205	121800	665710040	5830	5830	5830	5830	0
510	20250205	121700	665710040	5830	5830	5830	5830	2
511	20250205	121600	665698380	5830	5830	5830	5810	541
512	20250205	121500	662545150	5830	5830	5830	5820	2042
513	20250205	121400	650650290	5830	5830	5830	5830	41
514	20250205	121300	650411260	5820	5810	5820	5810	5126
515	20250205	121200	620611100	5790	5790	5790	5790	0
516	20250205	121100	620611100	5790	5790	5790	5790	0
517	20250205	121000	620611100	5790	5790	5790	5790	200
518	20250205	120900	619453100	5790	5800	5800	5790	561
519	20250205	120800	616203150	5800	5800	5800	5800	69
520	20250205	120700	615802950	5800	5800	5800	5800	7
521	20250205	120600	615762350	5800	5800	5800	5800	200
522	20250205	120500	614602350	5820	5820	5820	5820	0
523	20250205	120400	614602350	5820	5820	5820	5820	0
524	20250205	120300	614602350	5820	5820	5820	5820	0
525	20250205	120200	614602350	5820	5820	5820	5820	0
526	20250205	120100	614602350	5820	5810	5820	5810	231
527	20250205	120000	613257940	5810	5810	5810	5810	0
528	20250205	115900	613257940	5810	5810	5810	5810	1
529	20250205	115800	613252130	5810	5810	5810	5810	0
530	20250205	115700	613252130	5810	5810	5810	5810	162
531	20250205	115600	612310910	5810	5810	5810	5810	0
532	20250205	115500	612310910	5810	5810	5810	5810	1
533	20250205	115400	612305100	5810	5810	5810	5790	1179
534	20250205	115300	605457930	5810	5810	5810	5810	919
535	20250205	115200	600118540	5810	5820	5820	5810	54
536	20250205	115100	599804300	5810	5820	5820	5810	89
537	20250205	115000	599286330	5820	5810	5820	5810	314
538	20250205	114900	597460180	5810	5810	5810	5810	0
539	20250205	114800	597460180	5810	5810	5810	5810	0
540	20250205	114700	597460180	5810	5810	5810	5810	5
541	20250205	114600	597431130	5820	5820	5820	5820	3
542	20250205	114500	597413670	5820	5820	5820	5820	391
543	20250205	114400	595138050	5820	5820	5820	5820	500
544	20250205	114300	592228050	5820	5820	5820	5820	0
545	20250205	114200	592228050	5820	5820	5820	5820	0
546	20250205	114100	592228050	5820	5820	5820	5820	0
547	20250205	114000	592228050	5820	5820	5820	5820	162
548	20250205	113900	591285210	5820	5820	5820	5820	1
549	20250205	113800	591279390	5810	5810	5810	5810	0
550	20250205	113700	591279390	5810	5810	5810	5810	0
551	20250205	113600	591279390	5810	5810	5810	5810	399
552	20250205	113500	588961200	5810	5810	5810	5810	802
553	20250205	113400	584301580	5800	5800	5800	5800	2
554	20250205	113300	584289980	5800	5790	5800	5790	1637
555	20250205	113200	574795390	5800	5800	5800	5800	374
556	20250205	113100	572626190	5800	5810	5810	5800	366
557	20250205	113000	570503360	5810	5810	5810	5810	432
558	20250205	112900	567993440	5810	5810	5810	5810	570
559	20250205	112800	564681740	5830	5820	5830	5820	29
560	20250205	112700	564512940	5830	5830	5830	5830	1
561	20250205	112600	564507110	5820	5820	5820	5820	1168
562	20250205	112500	557709350	5810	5810	5820	5810	488
563	20250205	112400	554870100	5810	5810	5810	5810	0
564	20250205	112300	554870100	5810	5820	5820	5810	19
565	20250205	112200	554759670	5820	5820	5820	5820	600
566	20250205	112100	551267670	5840	5840	5840	5840	9
567	20250205	112000	551215110	5830	5830	5830	5820	32
568	20250205	111900	551028570	5830	5820	5830	5820	2659
569	20250205	111800	535530560	5820	5820	5820	5820	0
570	20250205	111700	535530560	5820	5820	5820	5820	11
571	20250205	111600	535466540	5810	5800	5810	5800	27
572	20250205	111500	535309840	5830	5830	5830	5830	1977
573	20250205	111400	523783930	5830	5820	5830	5820	2639
574	20250205	111300	508399560	5820	5810	5820	5810	1169
575	20250205	111200	501596000	5810	5800	5810	5800	1962
576	20250205	111100	490205240	5800	5790	5800	5790	1605
577	20250205	111000	480904300	5790	5790	5790	5790	0
578	20250205	110900	480904300	5790	5790	5790	5790	88
579	20250205	110800	480394780	5780	5780	5780	5780	240
580	20250205	110700	479007580	5780	5780	5780	5780	15
581	20250205	110600	478920880	5780	5780	5780	5780	0
582	20250205	110500	478920880	5780	5780	5780	5780	402
583	20250205	110400	476597320	5800	5800	5800	5800	0
584	20250205	110300	476597320	5800	5800	5800	5790	350
585	20250205	110200	474569320	5790	5780	5790	5780	97
586	20250205	110100	474008340	5790	5790	5790	5790	200
587	20250205	110000	472850340	5790	5790	5790	5790	356
588	20250205	105900	470789100	5790	5790	5790	5790	0
589	20250205	105800	470789100	5790	5790	5790	5790	0
590	20250205	105700	470789100	5790	5790	5790	5790	456
591	20250205	105600	468148860	5810	5800	5810	5800	27
592	20250205	105500	467992130	5800	5800	5800	5800	0
593	20250205	105400	467992130	5800	5810	5810	5800	445
594	20250205	105300	465411030	5810	5790	5810	5790	5346
595	20250205	105200	434442760	5790	5790	5790	5790	10
596	20250205	105100	434384860	5780	5780	5780	5780	40
597	20250205	105000	434153660	5780	5780	5780	5780	200
598	20250205	104900	432997660	5770	5770	5770	5770	0
599	20250205	104800	432997660	5770	5790	5790	5770	335
600	20250205	104700	431061360	5790	5780	5790	5780	165
601	20250205	104600	430107650	5790	5790	5790	5790	0
602	20250205	104500	430107650	5790	5780	5790	5780	1502
603	20250205	104400	421417850	5780	5780	5780	5780	2007
604	20250205	104300	409817390	5770	5760	5770	5760	504
605	20250205	104200	406909340	5770	5770	5770	5770	1150
606	20250205	104100	400273840	5760	5760	5760	5760	26
607	20250205	104000	400124080	5760	5760	5760	5760	1224
608	20250205	103900	393073840	5750	5740	5750	5740	484
609	20250205	103800	390295120	5720	5720	5720	5720	0
610	20250205	103700	390295120	5720	5740	5740	5720	1880
611	20250205	103600	379532970	5740	5740	5740	5740	177
612	20250205	103500	378516990	5760	5760	5760	5760	20
613	20250205	103400	378401790	5760	5760	5760	5760	2
614	20250205	103300	378390270	5740	5740	5740	5730	1013
615	20250205	103200	372575780	5740	5760	5760	5740	276
616	20250205	103100	370988620	5770	5770	5770	5770	0
617	20250205	103000	370988620	5770	5770	5770	5760	2442
618	20250205	102900	356901480	5770	5770	5770	5760	134
619	20250205	102800	356128700	5770	5770	5770	5770	0
620	20250205	102700	356128700	5770	5770	5770	5770	3
621	20250205	102600	356111390	5770	5760	5770	5760	308
622	20250205	102500	354336970	5760	5760	5760	5760	272
623	20250205	102400	352770250	5760	5750	5760	5750	282
624	20250205	102300	351148530	5750	5760	5760	5750	300
625	20250205	102200	349421530	5760	5750	5760	5750	352
626	20250205	102100	347394020	5760	5760	5760	5760	0
627	20250205	102000	347394020	5760	5760	5760	5760	33
628	20250205	101900	347203940	5760	5750	5760	5750	505
629	20250205	101800	344300140	5760	5750	5760	5750	27
630	20250205	101700	344144880	5750	5740	5750	5740	550
631	20250205	101600	340983130	5740	5740	5740	5740	425
632	20250205	101500	338543630	5730	5730	5740	5730	164
633	20250205	101400	337602610	5740	5740	5750	5740	595
634	20250205	101300	334187300	5750	5750	5750	5740	18
635	20250205	101200	334083900	5750	5750	5750	5750	332
636	20250205	101100	332174900	5760	5760	5760	5760	5
637	20250205	101000	332146100	5780	5760	5780	5760	4984
638	20250205	100900	303365640	5760	5750	5760	5750	4879
639	20250205	100800	275298340	5750	5750	5750	5740	1124
640	20250205	100700	268836340	5760	5760	5760	5760	1234
641	20250205	100600	261728500	5770	5760	5770	5760	793
642	20250205	100500	257152900	5770	5760	5780	5760	38
643	20250205	100400	256933520	5770	5770	5790	5770	603
644	20250205	100300	253450150	5780	5730	5790	5730	8863
645	20250205	100200	202493980	5710	5710	5730	5710	1765
646	20250205	100100	192402810	5690	5710	5710	5690	145
647	20250205	100000	191577260	5710	5710	5710	5710	16
648	20250205	095900	191485900	5710	5730	5730	5710	2696
649	20250205	095800	176091640	5720	5710	5720	5710	3644
650	20250205	095700	155279460	5710	5700	5710	5700	7857
651	20250205	095600	110494320	5700	5700	5700	5690	2631
652	20250205	095500	95497640	5710	5700	5710	5700	1664
653	20250205	095400	86012000	5710	5700	5710	5700	131
654	20250205	095300	85265290	5710	5700	5710	5700	1003
655	20250205	095200	79543990	5710	5710	5710	5710	18
656	20250205	095100	79441210	5710	5710	5710	5710	18
657	20250205	095000	79338430	5700	5690	5700	5690	2878
658	20250205	094900	62940100	5690	5680	5690	5680	118
659	20250205	094800	62269680	5690	5690	5690	5690	155
660	20250205	094700	61387730	5700	5700	5700	5700	0
661	20250205	094600	61387730	5700	5700	5700	5700	200
662	20250205	094500	60247730	5700	5680	5700	5680	1690
663	20250205	094400	50618620	5680	5680	5680	5680	109
664	20250205	094300	49999500	5680	5690	5690	5670	95
665	20250205	094200	49459860	5690	5680	5690	5680	541
666	20250205	094100	46383570	5690	5690	5690	5680	478
667	20250205	094000	43663890	5680	5680	5680	5680	0
668	20250205	093900	43663890	5680	5680	5680	5680	405
669	20250205	093800	41363490	5680	5680	5680	5680	30
670	20250205	093700	41193090	5690	5680	5690	5680	367
671	20250205	093600	39106860	5690	5680	5690	5680	597
672	20250205	093500	35710790	5680	5670	5680	5670	397
673	20250205	093400	33457800	5660	5680	5680	5660	653
674	20250205	093300	29758790	5680	5670	5680	5670	408
675	20250205	093200	27444870	5670	5660	5670	5660	190
676	20250205	093100	26369130	5660	5660	5660	5660	2
677	20250205	093000	26357810	5660	5670	5670	5660	358
678	20250205	092900	24331370	5660	5650	5660	5650	289
679	20250205	092800	22697630	5660	5660	5660	5660	5
680	20250205	092700	22669330	5660	5660	5660	5660	90
681	20250205	092600	22159930	5660	5660	5660	5660	0
682	20250205	092500	22159930	5660	5660	5660	5660	11
683	20250205	092400	22097670	5650	5650	5650	5650	1
684	20250205	092300	22092020	5650	5650	5650	5650	37
685	20250205	092200	21882970	5650	5640	5650	5640	549
686	20250205	092100	18786350	5630	5630	5630	5630	1000
687	20250205	092000	13156350	5640	5640	5640	5640	77
688	20250205	091900	12722070	5640	5630	5640	5630	100
689	20250205	091800	12158530	5630	5630	5630	5630	4
690	20250205	091700	12136010	5620	5620	5620	5620	0
691	20250205	091600	12136010	5620	5610	5620	5610	25
692	20250205	091500	11995710	5610	5610	5610	5610	0
693	20250205	091400	11995710	5610	5610	5610	5590	154
694	20250205	091300	11131790	5610	5610	5610	5590	202
695	20250205	091200	10002570	5590	5610	5610	5580	178
696	20250205	091100	9005330	5550	5550	5550	5550	0
697	20250205	091000	9005330	5550	5550	5550	5550	0
698	20250205	090900	9005330	5550	5570	5570	5550	816
699	20250205	090800	4472880	5610	5610	5610	5610	1
700	20250205	090700	4467270	5570	5600	5620	5570	12
701	20250205	090600	4400320	5610	5610	5610	5610	50
702	20250205	090500	4119820	5610	5600	5610	5600	11
703	20250205	090400	4058210	5620	5640	5640	5600	11
704	20250205	090300	3996390	5640	5640	5640	5640	1
705	20250205	090200	3990750	5600	5560	5600	5560	137
706	20250205	090100	3224830	5590	5590	5590	5590	1
707	20250205	090000	3219240	5560	5560	5560	5560	579