KissMeData/088260/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	200000	142618425	4060	4060	4060	4060	1518
3	20250205	195900	142618425	4060	4060	4060	4060	0
4	20250205	195800	142618425	4060	4060	4060	4060	0
5	20250205	195700	142618425	4060	4060	4060	4060	0
6	20250205	195600	142618425	4060	4060	4060	4060	0
7	20250205	195500	142618425	4060	4060	4060	4060	0
8	20250205	195400	142618425	4060	4060	4060	4060	0
9	20250205	195300	142618425	4060	4060	4060	4060	0
10	20250205	195200	142618425	4060	4060	4060	4060	0
11	20250205	195100	142618425	4060	4060	4060	4060	0
12	20250205	195000	142618425	4060	4060	4060	4060	0
13	20250205	194900	142618425	4060	4060	4060	4060	0
14	20250205	194800	142618425	4060	4060	4060	4060	0
15	20250205	194700	142618425	4060	4060	4060	4060	0
16	20250205	194600	142618425	4060	4060	4060	4060	0
17	20250205	194500	142618425	4060	4060	4060	4060	0
18	20250205	194400	142618425	4060	4060	4060	4060	0
19	20250205	194300	142618425	4060	4060	4060	4060	0
20	20250205	194200	142618425	4060	4060	4060	4060	0
21	20250205	194100	142618425	4060	4060	4060	4060	0
22	20250205	194000	142618425	4060	4060	4060	4060	0
23	20250205	193900	142618425	4060	4060	4060	4060	0
24	20250205	193800	142618425	4060	4060	4060	4060	0
25	20250205	193700	142618425	4060	4060	4060	4060	0
26	20250205	193600	142618425	4060	4060	4060	4060	0
27	20250205	193500	142618425	4060	4060	4060	4060	0
28	20250205	193400	142618425	4060	4060	4060	4060	0
29	20250205	193300	142618425	4060	4060	4060	4060	0
30	20250205	193200	142618425	4060	4060	4060	4060	0
31	20250205	193100	142618425	4060	4060	4060	4060	0
32	20250205	193000	142618425	4060	4060	4060	4060	1518
33	20250205	192900	142618425	4060	4060	4060	4060	0
34	20250205	192800	142618425	4060	4060	4060	4060	0
35	20250205	192700	142618425	4060	4060	4060	4060	0
36	20250205	192600	142618425	4060	4060	4060	4060	0
37	20250205	192500	142618425	4060	4060	4060	4060	0
38	20250205	192400	142618425	4060	4060	4060	4060	0
39	20250205	192300	142618425	4060	4060	4060	4060	0
40	20250205	192200	142618425	4060	4060	4060	4060	0
41	20250205	192100	142618425	4060	4060	4060	4060	0
42	20250205	192000	142618425	4060	4060	4060	4060	0
43	20250205	191900	142618425	4060	4060	4060	4060	0
44	20250205	191800	142618425	4060	4060	4060	4060	0
45	20250205	191700	142618425	4060	4060	4060	4060	0
46	20250205	191600	142618425	4060	4060	4060	4060	0
47	20250205	191500	142618425	4060	4060	4060	4060	0
48	20250205	191400	142618425	4060	4060	4060	4060	0
49	20250205	191300	142618425	4060	4060	4060	4060	0
50	20250205	191200	142618425	4060	4060	4060	4060	0
51	20250205	191100	142618425	4060	4060	4060	4060	0
52	20250205	191000	142618425	4060	4060	4060	4060	0
53	20250205	190900	142618425	4060	4060	4060	4060	0
54	20250205	190800	142618425	4060	4060	4060	4060	0
55	20250205	190700	142618425	4060	4060	4060	4060	0
56	20250205	190600	142618425	4060	4060	4060	4060	0
57	20250205	190500	142618425	4060	4060	4060	4060	0
58	20250205	190400	142618425	4060	4060	4060	4060	0
59	20250205	190300	142618425	4060	4060	4060	4060	0
60	20250205	190200	142618425	4060	4060	4060	4060	0
61	20250205	190100	142618425	4060	4060	4060	4060	0
62	20250205	190000	142618425	4060	4060	4060	4060	1518
63	20250205	185900	142618425	4060	4060	4060	4060	0
64	20250205	185800	142618425	4060	4060	4060	4060	0
65	20250205	185700	142618425	4060	4060	4060	4060	0
66	20250205	185600	142618425	4060	4060	4060	4060	0
67	20250205	185500	142618425	4060	4060	4060	4060	0
68	20250205	185400	142618425	4060	4060	4060	4060	0
69	20250205	185300	142618425	4060	4060	4060	4060	0
70	20250205	185200	142618425	4060	4060	4060	4060	0
71	20250205	185100	142618425	4060	4060	4060	4060	0
72	20250205	185000	142618425	4060	4060	4060	4060	0
73	20250205	184900	142618425	4060	4060	4060	4060	0
74	20250205	184800	142618425	4060	4060	4060	4060	0
75	20250205	184700	142618425	4060	4060	4060	4060	0
76	20250205	184600	142618425	4060	4060	4060	4060	0
77	20250205	184500	142618425	4060	4060	4060	4060	0
78	20250205	184400	142618425	4060	4060	4060	4060	0
79	20250205	184300	142618425	4060	4060	4060	4060	0
80	20250205	184200	142618425	4060	4060	4060	4060	0
81	20250205	184100	142618425	4060	4060	4060	4060	0
82	20250205	184000	142618425	4060	4060	4060	4060	0
83	20250205	183900	142618425	4060	4060	4060	4060	0
84	20250205	183800	142618425	4060	4060	4060	4060	0
85	20250205	183700	142618425	4060	4060	4060	4060	0
86	20250205	183600	142618425	4060	4060	4060	4060	0
87	20250205	183500	142618425	4060	4060	4060	4060	0
88	20250205	183400	142618425	4060	4060	4060	4060	0
89	20250205	183300	142618425	4060	4060	4060	4060	0
90	20250205	183200	142618425	4060	4060	4060	4060	0
91	20250205	183100	142618425	4060	4060	4060	4060	0
92	20250205	183000	142618425	4060	4060	4060	4060	1518
93	20250205	182900	142618425	4060	4060	4060	4060	0
94	20250205	182800	142618425	4060	4060	4060	4060	0
95	20250205	182700	142618425	4060	4060	4060	4060	0
96	20250205	182600	142618425	4060	4060	4060	4060	0
97	20250205	182500	142618425	4060	4060	4060	4060	0
98	20250205	182400	142618425	4060	4060	4060	4060	0
99	20250205	182300	142618425	4060	4060	4060	4060	0
100	20250205	182200	142618425	4060	4060	4060	4060	0
101	20250205	182100	142618425	4060	4060	4060	4060	0
102	20250205	182000	142618425	4060	4060	4060	4060	0
103	20250205	181900	142618425	4060	4060	4060	4060	0
104	20250205	181800	142618425	4060	4060	4060	4060	0
105	20250205	181700	142618425	4060	4060	4060	4060	0
106	20250205	181600	142618425	4060	4060	4060	4060	0
107	20250205	181500	142618425	4060	4060	4060	4060	0
108	20250205	181400	142618425	4060	4060	4060	4060	0
109	20250205	181300	142618425	4060	4060	4060	4060	0
110	20250205	181200	142618425	4060	4060	4060	4060	0
111	20250205	181100	142618425	4060	4060	4060	4060	0
112	20250205	181000	142618425	4060	4060	4060	4060	0
113	20250205	180900	142618425	4060	4060	4060	4060	0
114	20250205	180800	142618425	4060	4060	4060	4060	0
115	20250205	180700	142618425	4060	4060	4060	4060	0
116	20250205	180600	142618425	4060	4060	4060	4060	0
117	20250205	180500	142618425	4060	4060	4060	4060	0
118	20250205	180400	142618425	4060	4060	4060	4060	0
119	20250205	180300	142618425	4060	4060	4060	4060	0
120	20250205	180200	142618425	4060	4060	4060	4060	0
121	20250205	180100	142618425	4060	4060	4060	4060	0
122	20250205	180000	142618425	4060	4060	4060	4060	1518
123	20250205	175900	142618425	4060	4060	4060	4060	0
124	20250205	175800	142618425	4060	4060	4060	4060	0
125	20250205	175700	142618425	4060	4060	4060	4060	0
126	20250205	175600	142618425	4060	4060	4060	4060	0
127	20250205	175500	142618425	4060	4060	4060	4060	0
128	20250205	175400	142618425	4060	4060	4060	4060	0
129	20250205	175300	142618425	4060	4060	4060	4060	0
130	20250205	175200	142618425	4060	4060	4060	4060	0
131	20250205	175100	142618425	4060	4060	4060	4060	0
132	20250205	175000	142618425	4060	4060	4060	4060	0
133	20250205	174900	142618425	4060	4060	4060	4060	0
134	20250205	174800	142618425	4060	4060	4060	4060	0
135	20250205	174700	142618425	4060	4060	4060	4060	0
136	20250205	174600	142618425	4060	4060	4060	4060	0
137	20250205	174500	142618425	4060	4060	4060	4060	0
138	20250205	174400	142618425	4060	4060	4060	4060	0
139	20250205	174300	142618425	4060	4060	4060	4060	0
140	20250205	174200	142618425	4060	4060	4060	4060	0
141	20250205	174100	142618425	4060	4060	4060	4060	0
142	20250205	174000	142618425	4060	4060	4060	4060	0
143	20250205	173900	142618425	4060	4060	4060	4060	0
144	20250205	173800	142618425	4060	4060	4060	4060	0
145	20250205	173700	142618425	4060	4060	4060	4060	0
146	20250205	173600	142618425	4060	4060	4060	4060	0
147	20250205	173500	142618425	4060	4060	4060	4060	0
148	20250205	173400	142618425	4060	4060	4060	4060	0
149	20250205	173300	142618425	4060	4060	4060	4060	0
150	20250205	173200	142618425	4060	4060	4060	4060	0
151	20250205	173100	142618425	4060	4060	4060	4060	0
152	20250205	173000	142618425	4060	4060	4060	4060	1518
153	20250205	172900	142618425	4060	4060	4060	4060	0
154	20250205	172800	142618425	4060	4060	4060	4060	0
155	20250205	172700	142618425	4060	4060	4060	4060	0
156	20250205	172600	142618425	4060	4060	4060	4060	0
157	20250205	172500	142618425	4060	4060	4060	4060	0
158	20250205	172400	142618425	4060	4060	4060	4060	0
159	20250205	172300	142618425	4060	4060	4060	4060	0
160	20250205	172200	142618425	4060	4060	4060	4060	0
161	20250205	172100	142618425	4060	4060	4060	4060	0
162	20250205	172000	142618425	4060	4060	4060	4060	0
163	20250205	171900	142618425	4060	4060	4060	4060	0
164	20250205	171800	142618425	4060	4060	4060	4060	0
165	20250205	171700	142618425	4060	4060	4060	4060	0
166	20250205	171600	142618425	4060	4060	4060	4060	0
167	20250205	171500	142618425	4060	4060	4060	4060	0
168	20250205	171400	142618425	4060	4060	4060	4060	0
169	20250205	171300	142618425	4060	4060	4060	4060	0
170	20250205	171200	142618425	4060	4060	4060	4060	0
171	20250205	171100	142618425	4060	4060	4060	4060	0
172	20250205	171000	142618425	4060	4060	4060	4060	0
173	20250205	170900	142618425	4060	4060	4060	4060	0
174	20250205	170800	142618425	4060	4060	4060	4060	0
175	20250205	170700	142618425	4060	4060	4060	4060	0
176	20250205	170600	142618425	4060	4060	4060	4060	0
177	20250205	170500	142618425	4060	4060	4060	4060	0
178	20250205	170400	142618425	4060	4060	4060	4060	0
179	20250205	170300	142618425	4060	4060	4060	4060	0
180	20250205	170200	142618425	4060	4060	4060	4060	0
181	20250205	170100	142618425	4060	4060	4060	4060	0
182	20250205	170000	142618425	4060	4060	4060	4060	1518
183	20250205	165900	142618425	4060	4060	4060	4060	0
184	20250205	165800	142618425	4060	4060	4060	4060	0
185	20250205	165700	142618425	4060	4060	4060	4060	0
186	20250205	165600	142618425	4060	4060	4060	4060	0
187	20250205	165500	142618425	4060	4060	4060	4060	0
188	20250205	165400	142618425	4060	4060	4060	4060	0
189	20250205	165300	142618425	4060	4060	4060	4060	0
190	20250205	165200	142618425	4060	4060	4060	4060	0
191	20250205	165100	142618425	4060	4060	4060	4060	0
192	20250205	165000	142618425	4060	4060	4060	4060	0
193	20250205	164900	142618425	4060	4060	4060	4060	0
194	20250205	164800	142618425	4060	4060	4060	4060	0
195	20250205	164700	142618425	4060	4060	4060	4060	0
196	20250205	164600	142618425	4060	4060	4060	4060	0
197	20250205	164500	142618425	4060	4060	4060	4060	0
198	20250205	164400	142618425	4060	4060	4060	4060	0
199	20250205	164300	142618425	4060	4060	4060	4060	0
200	20250205	164200	142618425	4060	4060	4060	4060	0
201	20250205	164100	142618425	4060	4060	4060	4060	0
202	20250205	164000	142618425	4060	4060	4060	4060	0
203	20250205	163900	142618425	4060	4060	4060	4060	0
204	20250205	163800	142618425	4060	4060	4060	4060	0
205	20250205	163700	142618425	4060	4060	4060	4060	0
206	20250205	163600	142618425	4060	4060	4060	4060	0
207	20250205	163500	142618425	4060	4060	4060	4060	0
208	20250205	163400	142618425	4060	4060	4060	4060	0
209	20250205	163300	142618425	4060	4060	4060	4060	0
210	20250205	163200	142618425	4060	4060	4060	4060	0
211	20250205	163100	142618425	4060	4060	4060	4060	0
212	20250205	163000	142618425	4060	4060	4060	4060	1518
213	20250205	162900	142618425	4060	4060	4060	4060	0
214	20250205	162800	142618425	4060	4060	4060	4060	0
215	20250205	162700	142618425	4060	4060	4060	4060	0
216	20250205	162600	142618425	4060	4060	4060	4060	0
217	20250205	162500	142618425	4060	4060	4060	4060	0
218	20250205	162400	142618425	4060	4060	4060	4060	0
219	20250205	162300	142618425	4060	4060	4060	4060	0
220	20250205	162200	142618425	4060	4060	4060	4060	0
221	20250205	162100	142618425	4060	4060	4060	4060	0
222	20250205	162000	142618425	4060	4060	4060	4060	0
223	20250205	161900	142618425	4060	4060	4060	4060	0
224	20250205	161800	142618425	4060	4060	4060	4060	0
225	20250205	161700	142618425	4060	4060	4060	4060	0
226	20250205	161600	142618425	4060	4060	4060	4060	0
227	20250205	161500	142618425	4060	4060	4060	4060	0
228	20250205	161400	142618425	4060	4060	4060	4060	0
229	20250205	161300	142618425	4060	4060	4060	4060	0
230	20250205	161200	142618425	4060	4060	4060	4060	0
231	20250205	161100	142618425	4060	4060	4060	4060	0
232	20250205	161000	142618425	4060	4060	4060	4060	0
233	20250205	160900	142618425	4060	4060	4060	4060	0
234	20250205	160800	142618425	4060	4060	4060	4060	0
235	20250205	160700	142618425	4060	4060	4060	4060	0
236	20250205	160600	142618425	4060	4060	4060	4060	0
237	20250205	160500	142618425	4060	4060	4060	4060	0
238	20250205	160400	142618425	4060	4060	4060	4060	0
239	20250205	160300	142618425	4060	4060	4060	4060	0
240	20250205	160200	142618425	4060	4060	4060	4060	0
241	20250205	160100	142618425	4060	4060	4060	4060	0
242	20250205	160000	142618425	4060	4060	4060	4060	1518
243	20250205	155900	142618425	4060	4060	4060	4060	0
244	20250205	155800	142618425	4060	4060	4060	4060	0
245	20250205	155700	142618425	4060	4060	4060	4060	0
246	20250205	155600	142618425	4060	4060	4060	4060	0
247	20250205	155500	142618425	4060	4060	4060	4060	0
248	20250205	155400	142618425	4060	4060	4060	4060	0
249	20250205	155300	142618425	4060	4060	4060	4060	0
250	20250205	155200	142618425	4060	4060	4060	4060	0
251	20250205	155100	142618425	4060	4060	4060	4060	0
252	20250205	155000	142618425	4060	4060	4060	4060	0
253	20250205	154900	142618425	4060	4060	4060	4060	0
254	20250205	154800	142618425	4060	4060	4060	4060	0
255	20250205	154700	142618425	4060	4060	4060	4060	0
256	20250205	154600	142618425	4060	4060	4060	4060	0
257	20250205	154500	142618425	4060	4060	4060	4060	0
258	20250205	154400	142618425	4060	4060	4060	4060	0
259	20250205	154300	142618425	4060	4060	4060	4060	0
260	20250205	154200	142618425	4060	4060	4060	4060	0
261	20250205	154100	142618425	4060	4060	4060	4060	0
262	20250205	154000	142618425	4060	4060	4060	4060	0
263	20250205	153900	142618425	4060	4060	4060	4060	0
264	20250205	153800	142618425	4060	4060	4060	4060	0
265	20250205	153700	142618425	4060	4060	4060	4060	0
266	20250205	153600	142618425	4060	4060	4060	4060	0
267	20250205	153500	142618425	4060	4060	4060	4060	0
268	20250205	153400	142618425	4060	4060	4060	4060	0
269	20250205	153300	142618425	4060	4060	4060	4060	0
270	20250205	153200	142618425	4060	4060	4060	4060	0
271	20250205	153100	142618425	4060	4060	4060	4060	0
272	20250205	153000	142618425	4060	4060	4060	4060	3036
273	20250205	152900	136455345	4050	4050	4050	4050	0
274	20250205	152800	136455345	4050	4050	4050	4050	0
275	20250205	152700	136455345	4050	4050	4050	4050	0
276	20250205	152600	136455345	4050	4050	4050	4050	0
277	20250205	152500	136455345	4050	4050	4050	4050	0
278	20250205	152400	136455345	4050	4050	4050	4050	0
279	20250205	152300	136455345	4050	4050	4050	4050	0
280	20250205	152200	136455345	4050	4050	4050	4050	0
281	20250205	152100	136455345	4050	4050	4050	4050	0
282	20250205	152000	136455345	4050	4050	4050	4050	0
283	20250205	151900	136455345	4050	4050	4055	4045	853
284	20250205	151800	132999770	4045	4055	4055	4045	2706
285	20250205	151700	122039140	4060	4060	4060	4060	57
286	20250205	151600	121807720	4060	4060	4065	4060	452
287	20250205	151500	119972420	4055	4055	4055	4055	700
288	20250205	151400	117133920	4060	4060	4060	4060	0
289	20250205	151300	117133920	4060	4065	4065	4060	703
290	20250205	151200	114279725	4065	4065	4065	4065	25
291	20250205	151100	114178100	4065	4065	4065	4065	10
292	20250205	151000	114137450	4060	4065	4065	4060	158
293	20250205	150900	113495810	4065	4065	4065	4065	0
294	20250205	150800	113495810	4065	4065	4065	4060	1603
295	20250205	150700	106987115	4065	4065	4065	4065	23
296	20250205	150600	106893620	4065	4065	4065	4065	59
297	20250205	150500	106653785	4065	4065	4070	4065	1106
298	20250205	150400	102157845	4065	4065	4065	4060	4
299	20250205	150300	102141590	4060	4060	4060	4060	0
300	20250205	150200	102141590	4060	4075	4075	4060	1096
301	20250205	150100	97683030	4075	4075	4075	4075	10
302	20250205	150000	97642280	4075	4075	4075	4075	0
303	20250205	145900	97642280	4075	4075	4075	4075	1
304	20250205	145800	97638205	4075	4075	4075	4075	0
305	20250205	145700	97638205	4075	4070	4075	4070	45
306	20250205	145600	97455035	4070	4070	4070	4070	0
307	20250205	145500	97455035	4070	4070	4070	4070	0
308	20250205	145400	97455035	4070	4070	4070	4070	0
309	20250205	145300	97455035	4070	4070	4070	4070	193
310	20250205	145200	96669525	4075	4080	4080	4075	90
311	20250205	145100	96302755	4080	4080	4080	4080	1
312	20250205	145000	96298675	4075	4075	4075	4075	0
313	20250205	144900	96298675	4075	4075	4075	4075	54
314	20250205	144800	96078625	4080	4080	4080	4080	0
315	20250205	144700	96078625	4080	4080	4080	4080	12
316	20250205	144600	96029665	4080	4080	4080	4080	0
317	20250205	144500	96029665	4080	4080	4080	4080	0
318	20250205	144400	96029665	4080	4080	4080	4080	0
319	20250205	144300	96029665	4080	4080	4080	4080	0
320	20250205	144200	96029665	4080	4075	4080	4070	200
321	20250205	144100	95215205	4075	4075	4075	4075	0
322	20250205	144000	95215205	4075	4075	4075	4075	150
323	20250205	143900	94603955	4075	4075	4075	4075	0
324	20250205	143800	94603955	4075	4075	4075	4075	1
325	20250205	143700	94599880	4075	4075	4075	4075	0
326	20250205	143600	94599880	4075	4075	4075	4075	0
327	20250205	143500	94599880	4075	4075	4075	4075	57
328	20250205	143400	94367605	4075	4075	4075	4075	0
329	20250205	143300	94367605	4075	4075	4075	4075	0
330	20250205	143200	94367605	4075	4075	4075	4075	0
331	20250205	143100	94367605	4075	4075	4075	4075	0
332	20250205	143000	94367605	4075	4075	4075	4075	0
333	20250205	142900	94367605	4075	4075	4075	4075	0
334	20250205	142800	94367605	4075	4075	4075	4075	126
335	20250205	142700	93854155	4080	4080	4080	4080	440
336	20250205	142600	92058955	4080	4080	4080	4080	185
337	20250205	142500	91304155	4085	4085	4085	4085	49
338	20250205	142400	91103990	4085	4085	4085	4085	12
339	20250205	142300	91054970	4085	4080	4085	4080	622
340	20250205	142200	88515600	4080	4080	4080	4080	0
341	20250205	142100	88515600	4080	4080	4080	4080	0
342	20250205	142000	88515600	4080	4080	4080	4080	105
343	20250205	141900	88087200	4085	4080	4085	4080	1159
344	20250205	141800	83355185	4085	4085	4085	4085	0
345	20250205	141700	83355185	4085	4080	4085	4080	1200
346	20250205	141600	78456185	4080	4080	4080	4080	0
347	20250205	141500	78456185	4080	4080	4080	4080	0
348	20250205	141400	78456185	4080	4080	4080	4080	124
349	20250205	141300	77950265	4085	4085	4085	4085	10
350	20250205	141200	77909415	4085	4085	4085	4085	9
351	20250205	141100	77872650	4085	4085	4085	4080	901
352	20250205	141000	74194315	4085	4085	4085	4085	62
353	20250205	140900	73941045	4085	4085	4085	4085	37
354	20250205	140800	73789900	4080	4080	4080	4080	0
355	20250205	140700	73789900	4080	4080	4080	4080	13
356	20250205	140600	73736860	4085	4085	4085	4085	20
357	20250205	140500	73655160	4085	4085	4085	4085	64
358	20250205	140400	73393720	4085	4085	4085	4085	0
359	20250205	140300	73393720	4085	4085	4085	4085	0
360	20250205	140200	73393720	4085	4085	4085	4085	0
361	20250205	140100	73393720	4085	4085	4085	4085	0
362	20250205	140000	73393720	4085	4085	4085	4085	12
363	20250205	135900	73344700	4080	4080	4080	4080	0
364	20250205	135800	73344700	4080	4085	4085	4080	115
365	20250205	135700	72875000	4085	4085	4085	4085	0
366	20250205	135600	72875000	4085	4085	4085	4085	3
367	20250205	135500	72862745	4085	4085	4085	4085	12
368	20250205	135400	72813725	4080	4080	4080	4080	0
369	20250205	135300	72813725	4080	4080	4080	4080	8
370	20250205	135200	72781085	4085	4085	4085	4085	0
371	20250205	135100	72781085	4085	4085	4085	4085	2
372	20250205	135000	72772915	4085	4085	4085	4085	12
373	20250205	134900	72723895	4080	4080	4080	4080	0
374	20250205	134800	72723895	4080	4080	4080	4080	0
375	20250205	134700	72723895	4080	4080	4080	4080	0
376	20250205	134600	72723895	4080	4080	4080	4080	0
377	20250205	134500	72723895	4080	4080	4080	4080	59
378	20250205	134400	72483175	4080	4080	4080	4080	0
379	20250205	134300	72483175	4080	4080	4080	4080	0
380	20250205	134200	72483175	4080	4080	4080	4080	0
381	20250205	134100	72483175	4080	4080	4080	4080	37
382	20250205	134000	72332215	4075	4075	4075	4075	400
383	20250205	133900	70702215	4080	4080	4080	4080	0
384	20250205	133800	70702215	4080	4080	4080	4080	47
385	20250205	133700	70510455	4080	4080	4080	4080	0
386	20250205	133600	70510455	4080	4080	4080	4080	95
387	20250205	133500	70122855	4080	4075	4080	4075	558
388	20250205	133400	67847715	4070	4070	4070	4070	0
389	20250205	133300	67847715	4070	4070	4070	4070	0
390	20250205	133200	67847715	4070	4070	4070	4070	54
391	20250205	133100	67627935	4080	4080	4080	4080	13
392	20250205	133000	67574895	4080	4080	4080	4080	50
393	20250205	132900	67370895	4075	4070	4075	4070	12
394	20250205	132800	67322050	4075	4075	4075	4075	127
395	20250205	132700	66804525	4075	4075	4075	4075	220
396	20250205	132600	65908025	4075	4075	4075	4075	6
397	20250205	132500	65883575	4075	4075	4075	4075	0
398	20250205	132400	65883575	4075	4075	4075	4075	15
399	20250205	132300	65822450	4075	4075	4075	4075	0
400	20250205	132200	65822450	4075	4075	4075	4075	145
401	20250205	132100	65231575	4075	4075	4075	4075	0
402	20250205	132000	65231575	4075	4075	4075	4075	0
403	20250205	131900	65231575	4075	4075	4075	4075	0
404	20250205	131800	65231575	4075	4075	4075	4075	0
405	20250205	131700	65231575	4075	4075	4075	4075	21
406	20250205	131600	65146000	4075	4070	4075	4070	108
407	20250205	131500	64706430	4075	4075	4075	4075	1
408	20250205	131400	64702355	4075	4075	4075	4075	5
409	20250205	131300	64681980	4075	4075	4075	4075	10
410	20250205	131200	64641230	4075	4075	4075	4075	11
411	20250205	131100	64596405	4075	4075	4075	4075	9
412	20250205	131000	64559730	4075	4075	4075	4075	3
413	20250205	130900	64547505	4080	4080	4080	4080	0
414	20250205	130800	64547505	4080	4080	4080	4080	0
415	20250205	130700	64547505	4080	4080	4080	4080	12
416	20250205	130600	64498545	4070	4070	4070	4070	2
417	20250205	130500	64490405	4070	4070	4070	4070	0
418	20250205	130400	64490405	4070	4070	4070	4070	0
419	20250205	130300	64490405	4070	4080	4080	4070	138
420	20250205	130200	63928625	4075	4075	4075	4075	0
421	20250205	130100	63928625	4075	4075	4075	4075	0
422	20250205	130000	63928625	4075	4075	4075	4075	0
423	20250205	125900	63928625	4075	4075	4075	4075	0
424	20250205	125800	63928625	4075	4075	4075	4075	10
425	20250205	125700	63887875	4075	4075	4075	4075	0
426	20250205	125600	63887875	4075	4075	4075	4075	2
427	20250205	125500	63879725	4075	4075	4075	4075	103
428	20250205	125400	63460000	4075	4075	4075	4075	0
429	20250205	125300	63460000	4075	4075	4080	4075	182
430	20250205	125200	62718290	4075	4075	4075	4075	0
431	20250205	125100	62718290	4075	4075	4075	4075	0
432	20250205	125000	62718290	4075	4075	4075	4075	0
433	20250205	124900	62718290	4075	4075	4075	4075	131
434	20250205	124800	62184465	4080	4080	4080	4080	11
435	20250205	124700	62139585	4080	4080	4080	4080	0
436	20250205	124600	62139585	4080	4080	4080	4080	28
437	20250205	124500	62025345	4080	4080	4080	4080	121
438	20250205	124400	61531665	4080	4085	4085	4080	205
439	20250205	124300	60695240	4085	4085	4085	4085	0
440	20250205	124200	60695240	4085	4085	4085	4085	0
441	20250205	124100	60695240	4085	4085	4085	4085	8
442	20250205	124000	60662560	4085	4085	4085	4085	20
443	20250205	123900	60580860	4085	4085	4085	4085	1
444	20250205	123800	60576775	4085	4080	4085	4080	735
445	20250205	123700	57577385	4080	4080	4080	4080	2000
446	20250205	123600	49417385	4085	4080	4085	4080	800
447	20250205	123500	46151385	4085	4080	4085	4080	1400
448	20250205	123400	40435885	4085	4085	4085	4085	319
449	20250205	123300	39132770	4085	4085	4085	4085	310
450	20250205	123200	37866420	4090	4090	4090	4090	23
451	20250205	123100	37772350	4095	4095	4095	4095	0
452	20250205	123000	37772350	4095	4095	4100	4095	135
453	20250205	122900	37219100	4095	4090	4095	4090	28
454	20250205	122800	37104575	4090	4090	4090	4090	12
455	20250205	122700	37055495	4090	4090	4090	4090	0
456	20250205	122600	37055495	4090	4090	4090	4090	0
457	20250205	122500	37055495	4090	4095	4095	4090	40
458	20250205	122400	36891835	4090	4090	4090	4090	20
459	20250205	122300	36810035	4090	4090	4090	4090	0
460	20250205	122200	36810035	4090	4090	4090	4090	27
461	20250205	122100	36699605	4095	4095	4095	4095	1
462	20250205	122000	36695510	4090	4090	4090	4090	8
463	20250205	121900	36662790	4090	4090	4090	4090	0
464	20250205	121800	36662790	4090	4090	4090	4090	28
465	20250205	121700	36548270	4085	4085	4085	4085	0
466	20250205	121600	36548270	4085	4085	4085	4085	0
467	20250205	121500	36548270	4085	4085	4085	4085	27
468	20250205	121400	36437975	4085	4085	4085	4085	0
469	20250205	121300	36437975	4085	4085	4085	4085	9
470	20250205	121200	36401210	4085	4085	4085	4085	0
471	20250205	121100	36401210	4085	4085	4085	4085	28
472	20250205	121000	36286830	4095	4095	4095	4095	12
473	20250205	120900	36237690	4085	4085	4085	4085	0
474	20250205	120800	36237690	4085	4085	4085	4085	27
475	20250205	120700	36127395	4085	4085	4085	4085	0
476	20250205	120600	36127395	4085	4085	4085	4085	11
477	20250205	120500	36082460	4095	4095	4095	4095	12
478	20250205	120400	36033320	4085	4085	4085	4085	28
479	20250205	120300	35918940	4085	4085	4085	4085	0
480	20250205	120200	35918940	4085	4085	4085	4085	0
481	20250205	120100	35918940	4085	4095	4095	4085	40
482	20250205	120000	35755410	4085	4085	4085	4085	0
483	20250205	115900	35755410	4085	4085	4085	4085	12
484	20250205	115800	35706390	4085	4085	4085	4085	27
485	20250205	115700	35596095	4095	4095	4095	4095	0
486	20250205	115600	35596095	4095	4095	4095	4095	12
487	20250205	115500	35546955	4090	4090	4090	4090	1
488	20250205	115400	35542865	4085	4085	4085	4085	28
489	20250205	115300	35428485	4085	4085	4085	4085	0
490	20250205	115200	35428485	4085	4085	4085	4085	14
491	20250205	115100	35371295	4080	4085	4085	4080	73
492	20250205	115000	35073160	4085	4085	4085	4085	48
493	20250205	114900	34877080	4085	4085	4085	4085	0
494	20250205	114800	34877080	4085	4085	4085	4085	0
495	20250205	114700	34877080	4085	4085	4085	4085	0
496	20250205	114600	34877080	4085	4085	4085	4085	13
497	20250205	114500	34823975	4085	4085	4085	4085	1
498	20250205	114400	34819890	4085	4085	4085	4085	27
499	20250205	114300	34709595	4085	4085	4085	4085	0
500	20250205	114200	34709595	4085	4085	4085	4085	0
501	20250205	114100	34709595	4085	4085	4085	4085	36
502	20250205	114000	34562535	4085	4085	4085	4085	1
503	20250205	113900	34558450	4085	4085	4085	4085	0
504	20250205	113800	34558450	4085	4080	4085	4080	604
505	20250205	113700	32092630	4085	4085	4085	4085	0
506	20250205	113600	32092630	4085	4085	4085	4085	2
507	20250205	113500	32084460	4085	4085	4085	4085	0
508	20250205	113400	32084460	4085	4085	4085	4085	0
509	20250205	113300	32084460	4085	4085	4085	4085	24
510	20250205	113200	31986420	4090	4090	4090	4090	0
511	20250205	113100	31986420	4090	4090	4090	4090	0
512	20250205	113000	31986420	4090	4090	4090	4090	35
513	20250205	112900	31843270	4085	4085	4085	4085	0
514	20250205	112800	31843270	4085	4085	4085	4085	0
515	20250205	112700	31843270	4085	4085	4085	4085	0
516	20250205	112600	31843270	4085	4085	4085	4085	28
517	20250205	112500	31728890	4095	4095	4095	4095	4
518	20250205	112400	31712510	4085	4085	4085	4085	11
519	20250205	112300	31667575	4085	4085	4085	4085	27
520	20250205	112200	31557280	4095	4095	4095	4095	12
521	20250205	112100	31508140	4085	4085	4085	4085	0
522	20250205	112000	31508140	4085	4085	4085	4085	28
523	20250205	111900	31393760	4095	4095	4095	4095	0
524	20250205	111800	31393760	4095	4095	4095	4095	0
525	20250205	111700	31393760	4095	4095	4095	4095	10
526	20250205	111600	31352810	4085	4085	4085	4085	42
527	20250205	111500	31181240	4085	4085	4085	4085	0
528	20250205	111400	31181240	4085	4085	4085	4085	0
529	20250205	111300	31181240	4085	4085	4085	4085	28
530	20250205	111200	31066860	4095	4095	4095	4095	2
531	20250205	111100	31058670	4085	4085	4085	4085	0
532	20250205	111000	31058670	4085	4085	4085	4085	0
533	20250205	110900	31058670	4085	4085	4085	4085	68
534	20250205	110800	30780890	4080	4080	4080	4080	0
535	20250205	110700	30780890	4080	4080	4080	4080	150
536	20250205	110600	30168890	4085	4085	4085	4085	28
537	20250205	110500	30054510	4090	4090	4090	4090	1
538	20250205	110400	30050420	4085	4085	4085	4085	0
539	20250205	110300	30050420	4085	4080	4085	4080	161
540	20250205	110200	29393065	4085	4095	4095	4085	39
541	20250205	110100	29233630	4085	4085	4085	4085	0
542	20250205	110000	29233630	4085	4085	4085	4085	0
543	20250205	105900	29233630	4085	4085	4085	4085	27
544	20250205	105800	29123335	4085	4085	4085	4085	16
545	20250205	105700	29057975	4085	4085	4085	4085	12
546	20250205	105600	29008955	4080	4080	4080	4080	0
547	20250205	105500	29008955	4080	4080	4080	4080	127
548	20250205	105400	28490795	4090	4090	4090	4090	0
549	20250205	105300	28490795	4090	4090	4090	4090	152
550	20250205	105200	27869115	4090	4085	4090	4085	122
551	20250205	105100	27370685	4085	4085	4085	4085	111
552	20250205	105000	26917250	4085	4085	4085	4085	60
553	20250205	104900	26672150	4080	4085	4085	4080	110
554	20250205	104800	26223100	4085	4080	4085	4080	476
555	20250205	104700	24280265	4085	4085	4085	4085	272
556	20250205	104600	23169145	4080	4085	4085	4080	327
557	20250205	104500	21834650	4085	4085	4085	4085	400
558	20250205	104400	20200650	4080	4080	4080	4080	100
559	20250205	104300	19792650	4080	4080	4080	4080	300
560	20250205	104200	18568650	4080	4080	4080	4080	7
561	20250205	104100	18540090	4080	4080	4080	4080	0
562	20250205	104000	18540090	4080	4080	4080	4080	0
563	20250205	103900	18540090	4080	4080	4080	4080	30
564	20250205	103800	18417690	4085	4085	4085	4085	12
565	20250205	103700	18368670	4085	4085	4085	4085	0
566	20250205	103600	18368670	4085	4085	4085	4085	0
567	20250205	103500	18368670	4085	4085	4085	4085	0
568	20250205	103400	18368670	4085	4085	4085	4085	10
569	20250205	103300	18327820	4085	4085	4085	4085	0
570	20250205	103200	18327820	4085	4085	4085	4085	0
571	20250205	103100	18327820	4085	4085	4085	4085	27
572	20250205	103000	18217525	4085	4085	4085	4085	0
573	20250205	102900	18217525	4085	4085	4085	4085	0
574	20250205	102800	18217525	4085	4085	4085	4085	28
575	20250205	102700	18103145	4085	4085	4085	4085	0
576	20250205	102600	18103145	4085	4085	4085	4085	108
577	20250205	102500	17661965	4090	4090	4090	4090	0
578	20250205	102400	17661965	4090	4090	4090	4090	44
579	20250205	102300	17482005	4090	4090	4090	4090	10
580	20250205	102200	17441105	4090	4090	4090	4090	300
581	20250205	102100	16214105	4100	4095	4105	4095	505
582	20250205	102000	14142660	4095	4095	4095	4095	241
583	20250205	101900	13155765	4090	4095	4095	4090	557
584	20250205	101800	10876340	4095	4095	4095	4095	27
585	20250205	101700	10765775	4095	4095	4095	4095	0
586	20250205	101600	10765775	4095	4095	4095	4095	0
587	20250205	101500	10765775	4095	4095	4095	4095	0
588	20250205	101400	10765775	4095	4095	4095	4095	28
589	20250205	101300	10651115	4105	4105	4105	4105	358
590	20250205	101200	9181525	4095	4095	4095	4095	24
591	20250205	101100	9083245	4105	4095	4105	4095	37
592	20250205	101000	8931630	4105	4105	4105	4105	1
593	20250205	100900	8927525	4105	4105	4105	4105	12
594	20250205	100800	8878265	4095	4095	4095	4095	3
595	20250205	100700	8865980	4090	4090	4090	4090	129
596	20250205	100600	8338370	4095	4095	4095	4095	4
597	20250205	100500	8321990	4090	4095	4095	4090	15
598	20250205	100400	8260635	4095	4090	4095	4090	29
599	20250205	100300	8142015	4090	4090	4090	4090	0
600	20250205	100200	8142015	4090	4090	4090	4090	0
601	20250205	100100	8142015	4090	4090	4090	4090	0
602	20250205	100000	8142015	4090	4090	4090	4090	27
603	20250205	095900	8031585	4090	4090	4090	4090	63
604	20250205	095800	7773915	4090	4090	4090	4090	0
605	20250205	095700	7773915	4090	4090	4090	4090	28
606	20250205	095600	7659395	4095	4095	4095	4095	0
607	20250205	095500	7659395	4095	4095	4095	4095	11
608	20250205	095400	7614350	4095	4095	4095	4095	438
609	20250205	095300	5820740	4095	4095	4095	4095	27
610	20250205	095200	5710175	4095	4095	4095	4095	0
611	20250205	095100	5710175	4095	4095	4095	4095	24
612	20250205	095000	5611895	4095	4095	4095	4095	28
613	20250205	094900	5497235	4100	4100	4100	4100	46
614	20250205	094800	5308635	4100	4100	4100	4100	48
615	20250205	094700	5111835	4095	4095	4095	4095	0
616	20250205	094600	5111835	4095	4095	4095	4095	27
617	20250205	094500	5001270	4100	4100	4100	4100	0
618	20250205	094400	5001270	4100	4100	4100	4100	0
619	20250205	094300	5001270	4100	4100	4100	4100	75
620	20250205	094200	4693770	4105	4100	4105	4100	39
621	20250205	094100	4533865	4100	4100	4100	4100	300
622	20250205	094000	3303865	4100	4100	4100	4100	408
623	20250205	093900	1631065	4105	4105	4105	4105	0
624	20250205	093800	1631065	4105	4105	4105	4105	2
625	20250205	093700	1622855	4105	4105	4105	4100	12
626	20250205	093600	1573645	4105	4105	4105	4105	34
627	20250205	093500	1434075	4110	4110	4110	4110	2
628	20250205	093400	1425855	4110	4110	4110	4110	2
629	20250205	093300	1417635	4110	4110	4110	4110	4
630	20250205	093200	1401195	4110	4110	4110	4110	3
631	20250205	093100	1388865	4110	4110	4110	4110	1
632	20250205	093000	1384755	4105	4105	4105	4105	36
633	20250205	092900	1236975	4110	4110	4110	4110	13
634	20250205	092800	1183545	4110	4110	4110	4110	0
635	20250205	092700	1183545	4110	4110	4110	4110	0
636	20250205	092600	1183545	4110	4110	4110	4110	123
637	20250205	092500	678015	4110	4110	4110	4110	0
638	20250205	092400	678015	4110	4110	4110	4110	4
639	20250205	092300	661575	4105	4105	4105	4105	0
640	20250205	092200	661575	4105	4105	4105	4105	1
641	20250205	092100	657470	4105	4105	4105	4105	4
642	20250205	092000	641050	4105	4105	4105	4105	3
643	20250205	091900	628735	4105	4105	4105	4105	0
644	20250205	091800	628735	4105	4105	4105	4105	14
645	20250205	091700	571265	4105	4105	4105	4105	2
646	20250205	091600	563055	4105	4105	4105	4105	3
647	20250205	091500	550740	4110	4110	4110	4110	0
648	20250205	091400	550740	4110	4110	4110	4110	0
649	20250205	091300	550740	4110	4110	4110	4110	0
650	20250205	091200	550740	4110	4110	4110	4110	0
651	20250205	091100	550740	4110	4110	4110	4110	0
652	20250205	091000	550740	4110	4110	4110	4110	0
653	20250205	090900	550740	4110	4110	4110	4110	0
654	20250205	090800	550740	4110	4110	4110	4110	2
655	20250205	090700	542520	4110	4110	4110	4110	0
656	20250205	090600	542520	4110	4110	4110	4110	2
657	20250205	090500	534300	4110	4110	4110	4110	130
658	20250205	090400	0	4095	4095	4095	4095	0
659	20250205	090300	0	4095	4095	4095	4095	0
660	20250205	090200	0	4095	4095	4095	4095	0
661	20250205	090100	0	4095	4095	4095	4095	0
662	20250205	090000	0	4095	4095	4095	4095	0