KissMeData/082850/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	195700	1115078735	2710	2710	2710	2710	11417
3	20250205	195600	1115078735	2710	2710	2710	2710	0
4	20250205	195500	1115078735	2710	2710	2710	2710	0
5	20250205	195400	1115078735	2710	2710	2710	2710	0
6	20250205	195300	1115078735	2710	2710	2710	2710	0
7	20250205	195200	1115078735	2710	2710	2710	2710	0
8	20250205	195100	1115078735	2710	2710	2710	2710	0
9	20250205	195000	1115078735	2710	2710	2710	2710	0
10	20250205	194900	1115078735	2710	2710	2710	2710	0
11	20250205	194800	1115078735	2710	2710	2710	2710	0
12	20250205	194700	1115078735	2710	2710	2710	2710	0
13	20250205	194600	1115078735	2710	2710	2710	2710	0
14	20250205	194500	1115078735	2710	2710	2710	2710	0
15	20250205	194400	1115078735	2710	2710	2710	2710	0
16	20250205	194300	1115078735	2710	2710	2710	2710	0
17	20250205	194200	1115078735	2710	2710	2710	2710	0
18	20250205	194100	1115078735	2710	2710	2710	2710	0
19	20250205	194000	1115078735	2710	2710	2710	2710	0
20	20250205	193900	1115078735	2710	2710	2710	2710	0
21	20250205	193800	1115078735	2710	2710	2710	2710	0
22	20250205	193700	1115078735	2710	2710	2710	2710	0
23	20250205	193600	1115078735	2710	2710	2710	2710	0
24	20250205	193500	1115078735	2710	2710	2710	2710	0
25	20250205	193400	1115078735	2710	2710	2710	2710	0
26	20250205	193300	1115078735	2710	2710	2710	2710	0
27	20250205	193200	1115078735	2710	2710	2710	2710	0
28	20250205	193100	1115078735	2710	2710	2710	2710	0
29	20250205	193000	1115078735	2710	2710	2710	2710	0
30	20250205	192900	1115078735	2710	2710	2710	2710	0
31	20250205	192800	1115078735	2710	2710	2710	2710	0
32	20250205	192700	1115078735	2710	2710	2710	2710	11417
33	20250205	192600	1115078735	2710	2710	2710	2710	0
34	20250205	192500	1115078735	2710	2710	2710	2710	0
35	20250205	192400	1115078735	2710	2710	2710	2710	0
36	20250205	192300	1115078735	2710	2710	2710	2710	0
37	20250205	192200	1115078735	2710	2710	2710	2710	0
38	20250205	192100	1115078735	2710	2710	2710	2710	0
39	20250205	192000	1115078735	2710	2710	2710	2710	0
40	20250205	191900	1115078735	2710	2710	2710	2710	0
41	20250205	191800	1115078735	2710	2710	2710	2710	0
42	20250205	191700	1115078735	2710	2710	2710	2710	0
43	20250205	191600	1115078735	2710	2710	2710	2710	0
44	20250205	191500	1115078735	2710	2710	2710	2710	0
45	20250205	191400	1115078735	2710	2710	2710	2710	0
46	20250205	191300	1115078735	2710	2710	2710	2710	0
47	20250205	191200	1115078735	2710	2710	2710	2710	0
48	20250205	191100	1115078735	2710	2710	2710	2710	0
49	20250205	191000	1115078735	2710	2710	2710	2710	0
50	20250205	190900	1115078735	2710	2710	2710	2710	0
51	20250205	190800	1115078735	2710	2710	2710	2710	0
52	20250205	190700	1115078735	2710	2710	2710	2710	0
53	20250205	190600	1115078735	2710	2710	2710	2710	0
54	20250205	190500	1115078735	2710	2710	2710	2710	0
55	20250205	190400	1115078735	2710	2710	2710	2710	0
56	20250205	190300	1115078735	2710	2710	2710	2710	0
57	20250205	190200	1115078735	2710	2710	2710	2710	0
58	20250205	190100	1115078735	2710	2710	2710	2710	0
59	20250205	190000	1115078735	2710	2710	2710	2710	0
60	20250205	185900	1115078735	2710	2710	2710	2710	0
61	20250205	185800	1115078735	2710	2710	2710	2710	0
62	20250205	185700	1115078735	2710	2710	2710	2710	11417
63	20250205	185600	1115078735	2710	2710	2710	2710	0
64	20250205	185500	1115078735	2710	2710	2710	2710	0
65	20250205	185400	1115078735	2710	2710	2710	2710	0
66	20250205	185300	1115078735	2710	2710	2710	2710	0
67	20250205	185200	1115078735	2710	2710	2710	2710	0
68	20250205	185100	1115078735	2710	2710	2710	2710	0
69	20250205	185000	1115078735	2710	2710	2710	2710	0
70	20250205	184900	1115078735	2710	2710	2710	2710	0
71	20250205	184800	1115078735	2710	2710	2710	2710	0
72	20250205	184700	1115078735	2710	2710	2710	2710	0
73	20250205	184600	1115078735	2710	2710	2710	2710	0
74	20250205	184500	1115078735	2710	2710	2710	2710	0
75	20250205	184400	1115078735	2710	2710	2710	2710	0
76	20250205	184300	1115078735	2710	2710	2710	2710	0
77	20250205	184200	1115078735	2710	2710	2710	2710	0
78	20250205	184100	1115078735	2710	2710	2710	2710	0
79	20250205	184000	1115078735	2710	2710	2710	2710	0
80	20250205	183900	1115078735	2710	2710	2710	2710	0
81	20250205	183800	1115078735	2710	2710	2710	2710	0
82	20250205	183700	1115078735	2710	2710	2710	2710	0
83	20250205	183600	1115078735	2710	2710	2710	2710	0
84	20250205	183500	1115078735	2710	2710	2710	2710	0
85	20250205	183400	1115078735	2710	2710	2710	2710	0
86	20250205	183300	1115078735	2710	2710	2710	2710	0
87	20250205	183200	1115078735	2710	2710	2710	2710	0
88	20250205	183100	1115078735	2710	2710	2710	2710	0
89	20250205	183000	1115078735	2710	2710	2710	2710	0
90	20250205	182900	1115078735	2710	2710	2710	2710	0
91	20250205	182800	1115078735	2710	2710	2710	2710	0
92	20250205	182700	1115078735	2710	2710	2710	2710	11417
93	20250205	182600	1115078735	2710	2710	2710	2710	0
94	20250205	182500	1115078735	2710	2710	2710	2710	0
95	20250205	182400	1115078735	2710	2710	2710	2710	0
96	20250205	182300	1115078735	2710	2710	2710	2710	0
97	20250205	182200	1115078735	2710	2710	2710	2710	0
98	20250205	182100	1115078735	2710	2710	2710	2710	0
99	20250205	182000	1115078735	2710	2710	2710	2710	0
100	20250205	181900	1115078735	2710	2710	2710	2710	0
101	20250205	181800	1115078735	2710	2710	2710	2710	0
102	20250205	181700	1115078735	2710	2710	2710	2710	0
103	20250205	181600	1115078735	2710	2710	2710	2710	0
104	20250205	181500	1115078735	2710	2710	2710	2710	0
105	20250205	181400	1115078735	2710	2710	2710	2710	0
106	20250205	181300	1115078735	2710	2710	2710	2710	0
107	20250205	181200	1115078735	2710	2710	2710	2710	0
108	20250205	181100	1115078735	2710	2710	2710	2710	0
109	20250205	181000	1115078735	2710	2710	2710	2710	0
110	20250205	180900	1115078735	2710	2710	2710	2710	0
111	20250205	180800	1115078735	2710	2710	2710	2710	0
112	20250205	180700	1115078735	2710	2710	2710	2710	0
113	20250205	180600	1115078735	2710	2710	2710	2710	0
114	20250205	180500	1115078735	2710	2710	2710	2710	0
115	20250205	180400	1115078735	2710	2710	2710	2710	0
116	20250205	180300	1115078735	2710	2710	2710	2710	0
117	20250205	180200	1115078735	2710	2710	2710	2710	0
118	20250205	180100	1115078735	2710	2710	2710	2710	0
119	20250205	180000	1115078735	2710	2710	2710	2710	0
120	20250205	175900	1115078735	2710	2710	2710	2710	0
121	20250205	175800	1115078735	2710	2710	2710	2710	0
122	20250205	175700	1115078735	2710	2710	2710	2710	11417
123	20250205	175600	1115078735	2710	2710	2710	2710	0
124	20250205	175500	1115078735	2710	2710	2710	2710	0
125	20250205	175400	1115078735	2710	2710	2710	2710	0
126	20250205	175300	1115078735	2710	2710	2710	2710	0
127	20250205	175200	1115078735	2710	2710	2710	2710	0
128	20250205	175100	1115078735	2710	2710	2710	2710	0
129	20250205	175000	1115078735	2710	2710	2710	2710	0
130	20250205	174900	1115078735	2710	2710	2710	2710	0
131	20250205	174800	1115078735	2710	2710	2710	2710	0
132	20250205	174700	1115078735	2710	2710	2710	2710	0
133	20250205	174600	1115078735	2710	2710	2710	2710	0
134	20250205	174500	1115078735	2710	2710	2710	2710	0
135	20250205	174400	1115078735	2710	2710	2710	2710	0
136	20250205	174300	1115078735	2710	2710	2710	2710	0
137	20250205	174200	1115078735	2710	2710	2710	2710	0
138	20250205	174100	1115078735	2710	2710	2710	2710	0
139	20250205	174000	1115078735	2710	2710	2710	2710	0
140	20250205	173900	1115078735	2710	2710	2710	2710	0
141	20250205	173800	1115078735	2710	2710	2710	2710	0
142	20250205	173700	1115078735	2710	2710	2710	2710	0
143	20250205	173600	1115078735	2710	2710	2710	2710	0
144	20250205	173500	1115078735	2710	2710	2710	2710	0
145	20250205	173400	1115078735	2710	2710	2710	2710	0
146	20250205	173300	1115078735	2710	2710	2710	2710	0
147	20250205	173200	1115078735	2710	2710	2710	2710	0
148	20250205	173100	1115078735	2710	2710	2710	2710	0
149	20250205	173000	1115078735	2710	2710	2710	2710	0
150	20250205	172900	1115078735	2710	2710	2710	2710	0
151	20250205	172800	1115078735	2710	2710	2710	2710	0
152	20250205	172700	1115078735	2710	2710	2710	2710	11417
153	20250205	172600	1115078735	2710	2710	2710	2710	0
154	20250205	172500	1115078735	2710	2710	2710	2710	0
155	20250205	172400	1115078735	2710	2710	2710	2710	0
156	20250205	172300	1115078735	2710	2710	2710	2710	0
157	20250205	172200	1115078735	2710	2710	2710	2710	0
158	20250205	172100	1115078735	2710	2710	2710	2710	0
159	20250205	172000	1115078735	2710	2710	2710	2710	0
160	20250205	171900	1115078735	2710	2710	2710	2710	0
161	20250205	171800	1115078735	2710	2710	2710	2710	0
162	20250205	171700	1115078735	2710	2710	2710	2710	0
163	20250205	171600	1115078735	2710	2710	2710	2710	0
164	20250205	171500	1115078735	2710	2710	2710	2710	0
165	20250205	171400	1115078735	2710	2710	2710	2710	0
166	20250205	171300	1115078735	2710	2710	2710	2710	0
167	20250205	171200	1115078735	2710	2710	2710	2710	0
168	20250205	171100	1115078735	2710	2710	2710	2710	0
169	20250205	171000	1115078735	2710	2710	2710	2710	0
170	20250205	170900	1115078735	2710	2710	2710	2710	0
171	20250205	170800	1115078735	2710	2710	2710	2710	0
172	20250205	170700	1115078735	2710	2710	2710	2710	0
173	20250205	170600	1115078735	2710	2710	2710	2710	0
174	20250205	170500	1115078735	2710	2710	2710	2710	0
175	20250205	170400	1115078735	2710	2710	2710	2710	0
176	20250205	170300	1115078735	2710	2710	2710	2710	0
177	20250205	170200	1115078735	2710	2710	2710	2710	0
178	20250205	170100	1115078735	2710	2710	2710	2710	0
179	20250205	170000	1115078735	2710	2710	2710	2710	0
180	20250205	165900	1115078735	2710	2710	2710	2710	0
181	20250205	165800	1115078735	2710	2710	2710	2710	0
182	20250205	165700	1115078735	2710	2710	2710	2710	11417
183	20250205	165600	1115078735	2710	2710	2710	2710	0
184	20250205	165500	1115078735	2710	2710	2710	2710	0
185	20250205	165400	1115078735	2710	2710	2710	2710	0
186	20250205	165300	1115078735	2710	2710	2710	2710	0
187	20250205	165200	1115078735	2710	2710	2710	2710	0
188	20250205	165100	1115078735	2710	2710	2710	2710	0
189	20250205	165000	1115078735	2710	2710	2710	2710	0
190	20250205	164900	1115078735	2710	2710	2710	2710	0
191	20250205	164800	1115078735	2710	2710	2710	2710	0
192	20250205	164700	1115078735	2710	2710	2710	2710	0
193	20250205	164600	1115078735	2710	2710	2710	2710	0
194	20250205	164500	1115078735	2710	2710	2710	2710	0
195	20250205	164400	1115078735	2710	2710	2710	2710	0
196	20250205	164300	1115078735	2710	2710	2710	2710	0
197	20250205	164200	1115078735	2710	2710	2710	2710	0
198	20250205	164100	1115078735	2710	2710	2710	2710	0
199	20250205	164000	1115078735	2710	2710	2710	2710	0
200	20250205	163900	1115078735	2710	2710	2710	2710	0
201	20250205	163800	1115078735	2710	2710	2710	2710	0
202	20250205	163700	1115078735	2710	2710	2710	2710	0
203	20250205	163600	1115078735	2710	2710	2710	2710	0
204	20250205	163500	1115078735	2710	2710	2710	2710	0
205	20250205	163400	1115078735	2710	2710	2710	2710	0
206	20250205	163300	1115078735	2710	2710	2710	2710	0
207	20250205	163200	1115078735	2710	2710	2710	2710	0
208	20250205	163100	1115078735	2710	2710	2710	2710	0
209	20250205	163000	1115078735	2710	2710	2710	2710	0
210	20250205	162900	1115078735	2710	2710	2710	2710	0
211	20250205	162800	1115078735	2710	2710	2710	2710	0
212	20250205	162700	1115078735	2710	2710	2710	2710	11417
213	20250205	162600	1115078735	2710	2710	2710	2710	0
214	20250205	162500	1115078735	2710	2710	2710	2710	0
215	20250205	162400	1115078735	2710	2710	2710	2710	0
216	20250205	162300	1115078735	2710	2710	2710	2710	0
217	20250205	162200	1115078735	2710	2710	2710	2710	0
218	20250205	162100	1115078735	2710	2710	2710	2710	0
219	20250205	162000	1115078735	2710	2710	2710	2710	0
220	20250205	161900	1115078735	2710	2710	2710	2710	0
221	20250205	161800	1115078735	2710	2710	2710	2710	0
222	20250205	161700	1115078735	2710	2710	2710	2710	0
223	20250205	161600	1115078735	2710	2710	2710	2710	0
224	20250205	161500	1115078735	2710	2710	2710	2710	0
225	20250205	161400	1115078735	2710	2710	2710	2710	0
226	20250205	161300	1115078735	2710	2710	2710	2710	0
227	20250205	161200	1115078735	2710	2710	2710	2710	0
228	20250205	161100	1115078735	2710	2710	2710	2710	0
229	20250205	161000	1115078735	2710	2710	2710	2710	0
230	20250205	160900	1115078735	2710	2710	2710	2710	0
231	20250205	160800	1115078735	2710	2710	2710	2710	0
232	20250205	160700	1115078735	2710	2710	2710	2710	0
233	20250205	160600	1115078735	2710	2710	2710	2710	0
234	20250205	160500	1115078735	2710	2710	2710	2710	0
235	20250205	160400	1115078735	2710	2710	2710	2710	0
236	20250205	160300	1115078735	2710	2710	2710	2710	0
237	20250205	160200	1115078735	2710	2710	2710	2710	0
238	20250205	160100	1115078735	2710	2710	2710	2710	0
239	20250205	160000	1115078735	2710	2710	2710	2710	0
240	20250205	155900	1115078735	2710	2710	2710	2710	0
241	20250205	155800	1115078735	2710	2710	2710	2710	0
242	20250205	155700	1115078735	2710	2710	2710	2710	11417
243	20250205	155600	1115078735	2710	2710	2710	2710	0
244	20250205	155500	1115078735	2710	2710	2710	2710	0
245	20250205	155400	1115078735	2710	2710	2710	2710	0
246	20250205	155300	1115078735	2710	2710	2710	2710	0
247	20250205	155200	1115078735	2710	2710	2710	2710	0
248	20250205	155100	1115078735	2710	2710	2710	2710	0
249	20250205	155000	1115078735	2710	2710	2710	2710	0
250	20250205	154900	1115078735	2710	2710	2710	2710	0
251	20250205	154800	1115078735	2710	2710	2710	2710	0
252	20250205	154700	1115078735	2710	2710	2710	2710	0
253	20250205	154600	1115078735	2710	2710	2710	2710	0
254	20250205	154500	1115078735	2710	2710	2710	2710	0
255	20250205	154400	1115078735	2710	2710	2710	2710	0
256	20250205	154300	1115078735	2710	2710	2710	2710	0
257	20250205	154200	1115078735	2710	2710	2710	2710	0
258	20250205	154100	1115078735	2710	2710	2710	2710	0
259	20250205	154000	1115078735	2710	2710	2710	2710	0
260	20250205	153900	1115078735	2710	2710	2710	2710	0
261	20250205	153800	1115078735	2710	2710	2710	2710	0
262	20250205	153700	1115078735	2710	2710	2710	2710	0
263	20250205	153600	1115078735	2710	2710	2710	2710	0
264	20250205	153500	1115078735	2710	2710	2710	2710	0
265	20250205	153400	1115078735	2710	2710	2710	2710	0
266	20250205	153300	1115078735	2710	2710	2710	2710	0
267	20250205	153200	1115078735	2710	2710	2710	2710	0
268	20250205	153100	1115078735	2710	2710	2710	2710	0
269	20250205	153000	1115078735	2710	2710	2710	2710	11417
270	20250205	152900	1084138665	2720	2720	2720	2720	0
271	20250205	152800	1084138665	2720	2720	2720	2720	0
272	20250205	152700	1084138665	2720	2720	2720	2720	0
273	20250205	152600	1084138665	2720	2720	2720	2720	0
274	20250205	152500	1084138665	2720	2720	2720	2720	0
275	20250205	152400	1084138665	2720	2720	2720	2720	0
276	20250205	152300	1084138665	2720	2720	2720	2720	0
277	20250205	152200	1084138665	2720	2720	2720	2720	0
278	20250205	152100	1084138665	2720	2720	2720	2720	0
279	20250205	152000	1084138665	2720	2720	2720	2720	0
280	20250205	151900	1084138665	2720	2725	2725	2715	257
281	20250205	151800	1083440295	2715	2720	2725	2715	2427
282	20250205	151700	1076838945	2715	2715	2720	2715	3238
283	20250205	151600	1068032840	2725	2725	2725	2715	1508
284	20250205	151500	1063930120	2725	2725	2725	2725	2
285	20250205	151400	1063924670	2720	2720	2725	2720	3
286	20250205	151300	1063916505	2725	2720	2725	2715	3294
287	20250205	151200	1054942390	2720	2720	2720	2715	2684
288	20250205	151100	1047642190	2725	2725	2725	2725	2
289	20250205	151000	1047636740	2725	2715	2725	2715	5174
290	20250205	150900	1033563560	2720	2720	2720	2715	276
291	20250205	150800	1032812955	2720	2720	2720	2715	2645
292	20250205	150700	1025621765	2715	2720	2720	2715	92
293	20250205	150600	1025371725	2720	2720	2720	2715	1724
294	20250205	150500	1020682910	2715	2715	2715	2715	843
295	20250205	150400	1018394165	2720	2715	2720	2715	4517
296	20250205	150300	1006127175	2715	2715	2715	2710	16
297	20250205	150200	1006083795	2715	2715	2715	2710	22
298	20250205	150100	1006024105	2710	2715	2715	2710	19
299	20250205	150000	1005972565	2710	2715	2715	2710	12
300	20250205	145900	1005940015	2715	2715	2715	2715	6
301	20250205	145800	1005923725	2715	2715	2715	2705	10
302	20250205	145700	1005896595	2715	2715	2715	2705	15
303	20250205	145600	1005855980	2705	2705	2715	2705	2120
304	20250205	145500	1000111280	2715	2710	2715	2705	1812
305	20250205	145400	995202220	2715	2710	2715	2705	1579
306	20250205	145300	990923455	2715	2710	2715	2705	591
307	20250205	145200	989322110	2715	2705	2715	2705	567
308	20250205	145100	987784345	2720	2705	2720	2705	4097
309	20250205	145000	976661275	2705	2705	2705	2705	5
310	20250205	144900	976647750	2715	2710	2715	2705	1171
311	20250205	144800	973474500	2710	2705	2710	2705	1288
312	20250205	144700	969984035	2705	2705	2705	2705	11
313	20250205	144600	969954280	2705	2710	2720	2705	2119
314	20250205	144500	964222225	2710	2710	2720	2705	3833
315	20250205	144400	953845090	2710	2715	2720	2710	98
316	20250205	144300	953579390	2720	2710	2720	2710	32
317	20250205	144200	953492640	2710	2710	2720	2710	49
318	20250205	144100	953359680	2710	2710	2710	2710	1
319	20250205	144000	953356970	2720	2710	2720	2705	5259
320	20250205	143900	939105675	2710	2720	2720	2710	4073
321	20250205	143800	928047835	2720	2715	2720	2715	1651
322	20250205	143700	923565365	2715	2715	2715	2715	0
323	20250205	143600	923565365	2715	2720	2720	2715	22
324	20250205	143500	923505530	2715	2715	2715	2715	5
325	20250205	143400	923491955	2715	2715	2715	2715	364
326	20250205	143300	922503695	2720	2715	2720	2715	621
327	20250205	143200	920817575	2720	2715	2720	2715	304
328	20250205	143100	919992210	2720	2720	2720	2720	325
329	20250205	143000	919108210	2720	2720	2720	2720	0
330	20250205	142900	919108210	2720	2720	2720	2720	0
331	20250205	142800	919108210	2720	2720	2720	2720	0
332	20250205	142700	919108210	2720	2720	2720	2720	1
333	20250205	142600	919105490	2725	2715	2725	2715	166
334	20250205	142500	918654290	2715	2720	2725	2715	935
335	20250205	142400	916111130	2720	2720	2720	2720	0
336	20250205	142300	916111130	2720	2715	2720	2715	102
337	20250205	142200	915833700	2715	2720	2720	2715	244
338	20250205	142100	915170135	2715	2715	2720	2715	72
339	20250205	142000	914974560	2725	2720	2730	2715	6771
340	20250205	141900	896550790	2720	2720	2725	2720	2283
341	20250205	141800	890330320	2720	2720	2720	2720	1000
342	20250205	141700	887610320	2730	2725	2730	2720	4508
343	20250205	141600	875326500	2720	2725	2725	2715	1109
344	20250205	141500	872310280	2715	2720	2725	2715	2119
345	20250205	141400	866547030	2715	2715	2725	2715	374
346	20250205	141300	865531610	2715	2715	2715	2715	100
347	20250205	141200	865260110	2715	2715	2715	2715	0
348	20250205	141100	865260110	2715	2715	2715	2715	42
349	20250205	141000	865146080	2725	2725	2725	2715	39
350	20250205	140900	865040165	2715	2715	2715	2715	20
351	20250205	140800	864985865	2715	2715	2715	2715	221
352	20250205	140700	864385850	2715	2720	2720	2715	3108
353	20250205	140600	855941370	2720	2725	2725	2720	16
354	20250205	140500	855897800	2720	2720	2725	2720	378
355	20250205	140400	854868190	2720	2725	2725	2720	8079
356	20250205	140300	832853790	2725	2725	2725	2725	3
357	20250205	140200	832845615	2725	2725	2725	2725	106
358	20250205	140100	832556765	2725	2720	2725	2720	671
359	20250205	140000	830731255	2720	2720	2720	2720	7
360	20250205	135900	830712215	2720	2720	2720	2720	10
361	20250205	135800	830685015	2715	2715	2725	2715	100
362	20250205	135700	830413445	2725	2720	2725	2715	6201
363	20250205	135600	813546900	2715	2715	2715	2715	0
364	20250205	135500	813546900	2715	2715	2715	2715	622
365	20250205	135400	811858170	2720	2720	2720	2720	1
366	20250205	135300	811855450	2715	2720	2720	2715	101
367	20250205	135200	811581230	2715	2715	2715	2715	2
368	20250205	135100	811575800	2715	2715	2715	2715	162
369	20250205	135000	811135970	2715	2720	2725	2715	1421
370	20250205	134900	807271020	2720	2720	2720	2720	0
371	20250205	134800	807271020	2720	2720	2720	2720	0
372	20250205	134700	807271020	2720	2720	2720	2720	437
373	20250205	134600	806082380	2720	2720	2725	2720	740
374	20250205	134500	804069575	2725	2725	2725	2720	207
375	20250205	134400	803506475	2720	2720	2720	2720	20
376	20250205	134300	803452075	2720	2720	2720	2720	28
377	20250205	134200	803375915	2720	2720	2725	2720	1107
378	20250205	134100	800364870	2720	2725	2730	2720	970
379	20250205	134000	797723960	2730	2720	2730	2720	84
380	20250205	133900	797495440	2725	2720	2725	2720	116
381	20250205	133800	797179910	2725	2725	2725	2725	1
382	20250205	133700	797177185	2720	2725	2725	2720	9710
383	20250205	133600	770719455	2730	2730	2730	2730	0
384	20250205	133500	770719455	2730	2730	2730	2730	0
385	20250205	133400	770719455	2730	2730	2730	2730	51
386	20250205	133300	770580225	2730	2725	2730	2725	9
387	20250205	133200	770555695	2730	2730	2730	2725	116
388	20250205	133100	770239055	2725	2725	2725	2725	5
389	20250205	133000	770225430	2725	2725	2730	2725	145
390	20250205	132900	769829980	2725	2730	2730	2725	629
391	20250205	132800	768112955	2730	2730	2730	2725	3794
392	20250205	132700	757758970	2730	2725	2730	2725	3690
393	20250205	132600	747703435	2730	2725	2730	2725	3220
394	20250205	132500	738916290	2720	2720	2720	2720	3001
395	20250205	132400	730753570	2715	2715	2715	2715	0
396	20250205	132300	730753570	2715	2715	2715	2715	53
397	20250205	132200	730609675	2715	2715	2715	2715	0
398	20250205	132100	730609675	2715	2715	2715	2715	22
399	20250205	132000	730549945	2715	2715	2715	2715	1552
400	20250205	131900	726336265	2710	2710	2710	2710	251
401	20250205	131800	725656055	2715	2715	2715	2715	1
402	20250205	131700	725653340	2710	2710	2710	2710	2079
403	20250205	131600	720019250	2710	2710	2710	2710	0
404	20250205	131500	720019250	2710	2710	2710	2710	181
405	20250205	131400	719528740	2710	2710	2710	2710	1013
406	20250205	131300	716783510	2715	2715	2715	2715	0
407	20250205	131200	716783510	2715	2715	2715	2715	0
408	20250205	131100	716783510	2715	2715	2715	2715	0
409	20250205	131000	716783510	2715	2715	2715	2715	1
410	20250205	130900	716780795	2705	2705	2705	2705	0
411	20250205	130800	716780795	2705	2705	2705	2705	22
412	20250205	130700	716721285	2705	2705	2715	2705	2103
413	20250205	130600	711032660	2705	2705	2705	2705	10
414	20250205	130500	711005610	2705	2705	2705	2705	68
415	20250205	130400	710821670	2710	2710	2710	2710	1531
416	20250205	130300	706672660	2710	2710	2710	2710	97
417	20250205	130200	706409790	2710	2710	2710	2710	5
418	20250205	130100	706396240	2705	2705	2705	2705	81
419	20250205	130000	706177135	2705	2705	2705	2705	1
420	20250205	125900	706174430	2705	2705	2705	2705	70
421	20250205	125800	705985080	2705	2705	2705	2705	15
422	20250205	125700	705944505	2715	2715	2715	2715	0
423	20250205	125600	705944505	2715	2710	2715	2705	9171
424	20250205	125500	681091710	2710	2710	2710	2710	59
425	20250205	125400	680931820	2710	2715	2715	2710	3729
426	20250205	125300	670807780	2720	2725	2725	2720	356
427	20250205	125200	669839095	2720	2720	2720	2720	200
428	20250205	125100	669295095	2720	2720	2720	2720	0
429	20250205	125000	669295095	2720	2720	2730	2720	273
430	20250205	124900	668552395	2725	2725	2725	2720	2441
431	20250205	124800	661902405	2725	2725	2725	2725	503
432	20250205	124700	660531730	2725	2725	2725	2725	0
433	20250205	124600	660531730	2725	2725	2725	2725	115
434	20250205	124500	660218355	2730	2720	2730	2720	106
435	20250205	124400	659929900	2720	2730	2730	2720	1547
436	20250205	124300	655717180	2725	2725	2730	2725	11
437	20250205	124200	655687200	2725	2725	2730	2725	527
438	20250205	124100	654251015	2725	2725	2725	2725	0
439	20250205	124000	654251015	2725	2735	2735	2725	441
440	20250205	123900	653047010	2730	2730	2735	2725	1080
441	20250205	123800	650098505	2725	2730	2730	2725	1379
442	20250205	123700	646335480	2730	2725	2735	2725	2201
443	20250205	123600	640327135	2725	2725	2735	2725	16287
444	20250205	123500	595864735	2730	2725	2730	2725	38
445	20250205	123400	595761165	2725	2725	2725	2725	18
446	20250205	123300	595712115	2720	2720	2720	2720	60
447	20250205	123200	595548915	2730	2730	2730	2730	11
448	20250205	123100	595518885	2720	2725	2725	2720	2081
449	20250205	123000	589848560	2730	2730	2730	2725	66
450	20250205	122900	589668495	2725	2725	2725	2725	41
451	20250205	122800	589556770	2730	2730	2730	2730	0
452	20250205	122700	589556770	2730	2730	2730	2730	0
453	20250205	122600	589556770	2730	2730	2730	2730	21
454	20250205	122500	589499440	2725	2725	2725	2725	1046
455	20250205	122400	586649090	2730	2730	2730	2730	1
456	20250205	122300	586646360	2720	2720	2720	2720	211
457	20250205	122200	586072440	2730	2730	2730	2730	200
458	20250205	122100	585526440	2730	2730	2730	2730	0
459	20250205	122000	585526440	2730	2730	2730	2730	0
460	20250205	121900	585526440	2730	2730	2730	2720	17
461	20250205	121800	585480100	2720	2720	2730	2720	153
462	20250205	121700	585063730	2730	2725	2730	2720	48
463	20250205	121600	584932960	2730	2720	2730	2720	10295
464	20250205	121500	556878155	2725	2720	2725	2720	397
465	20250205	121400	555798190	2720	2720	2720	2720	47
466	20250205	121300	555670350	2725	2720	2725	2720	96
467	20250205	121200	555409125	2720	2720	2720	2720	332
468	20250205	121100	554506085	2720	2720	2720	2720	6
469	20250205	121000	554489765	2725	2725	2725	2725	20
470	20250205	120900	554435265	2730	2720	2730	2720	233
471	20250205	120800	553801285	2730	2730	2730	2730	0
472	20250205	120700	553801285	2730	2725	2730	2725	1577
473	20250205	120600	549499600	2725	2715	2725	2715	1592
474	20250205	120500	545169360	2725	2725	2725	2725	20
475	20250205	120400	545114860	2730	2730	2730	2730	0
476	20250205	120300	545114860	2730	2730	2730	2730	0
477	20250205	120200	545114860	2730	2730	2730	2730	0
478	20250205	120100	545114860	2730	2730	2730	2730	956
479	20250205	120000	542504980	2730	2730	2730	2730	0
480	20250205	115900	542504980	2730	2730	2730	2730	0
481	20250205	115800	542504980	2730	2730	2730	2730	1
482	20250205	115700	542502250	2715	2715	2730	2715	949
483	20250205	115600	539913325	2715	2715	2730	2715	615
484	20250205	115500	538236085	2730	2725	2730	2715	18542
485	20250205	115400	487682945	2725	2720	2725	2720	46
486	20250205	115300	487557805	2725	2725	2725	2725	0
487	20250205	115200	487557805	2725	2715	2725	2715	7
488	20250205	115100	487538740	2725	2725	2725	2725	0
489	20250205	115000	487538740	2725	2725	2725	2710	91
490	20250205	114900	487291190	2710	2725	2725	2710	248
491	20250205	114800	486617415	2710	2710	2710	2710	23
492	20250205	114700	486555085	2725	2725	2725	2710	77
493	20250205	114600	486346090	2725	2720	2725	2710	175
494	20250205	114500	485871490	2710	2720	2725	2710	312
495	20250205	114400	485024725	2720	2715	2720	2705	10554
496	20250205	114300	456389210	2720	2710	2720	2710	2797
497	20250205	114200	448782100	2710	2720	2720	2710	35
498	20250205	114100	448687240	2710	2710	2720	2710	43
499	20250205	114000	448570560	2710	2710	2710	2710	64
500	20250205	113900	448397120	2710	2715	2715	2710	2748
501	20250205	113800	440937310	2715	2715	2715	2715	1000
502	20250205	113700	438222310	2715	2715	2715	2715	1
503	20250205	113600	438219595	2715	2715	2715	2715	667
504	20250205	113500	436408690	2715	2715	2715	2715	0
505	20250205	113400	436408690	2715	2715	2715	2715	326
506	20250205	113300	435523600	2705	2710	2710	2705	1054
507	20250205	113200	432667530	2715	2715	2715	2715	105
508	20250205	113100	432382455	2720	2720	2720	2720	0
509	20250205	113000	432382455	2720	2710	2720	2710	501
510	20250205	112900	431024735	2705	2705	2705	2705	0
511	20250205	112800	431024735	2705	2715	2715	2705	322
512	20250205	112700	430150650	2715	2715	2720	2715	3
513	20250205	112600	430142500	2720	2715	2720	2715	10
514	20250205	112500	430115330	2710	2710	2710	2710	15
515	20250205	112400	430074680	2705	2710	2710	2705	37
516	20250205	112300	429974520	2705	2715	2715	2705	64
517	20250205	112200	429800880	2720	2720	2720	2720	480
518	20250205	112100	428495280	2720	2720	2720	2720	1
519	20250205	112000	428492560	2705	2705	2705	2705	17
520	20250205	111900	428446575	2705	2720	2720	2705	7264
521	20250205	111800	408695370	2715	2715	2715	2715	1854
522	20250205	111700	403661760	2715	2715	2715	2710	982
523	20250205	111600	400996130	2715	2715	2715	2715	0
524	20250205	111500	400996130	2715	2715	2715	2715	0
525	20250205	111400	400996130	2715	2705	2720	2705	1955
526	20250205	111300	395688610	2705	2705	2705	2705	5
527	20250205	111200	395675085	2705	2705	2705	2705	7
528	20250205	111100	395656150	2705	2710	2710	2705	41
529	20250205	111000	395545240	2710	2710	2710	2710	1034
530	20250205	110900	392743100	2705	2710	2710	2705	2926
531	20250205	110800	384822225	2715	2715	2715	2715	0
532	20250205	110700	384822225	2715	2710	2715	2710	5
533	20250205	110600	384808670	2710	2715	2715	2710	3515
534	20250205	110500	375265515	2715	2715	2715	2715	2820
535	20250205	110400	367609215	2710	2710	2710	2710	1
536	20250205	110300	367606505	2710	2710	2710	2710	607
537	20250205	110200	365961535	2710	2710	2710	2710	0
538	20250205	110100	365961535	2710	2710	2710	2710	0
539	20250205	110000	365961535	2710	2710	2710	2710	1
540	20250205	105900	365958825	2705	2705	2705	2705	0
541	20250205	105800	365958825	2705	2705	2705	2705	0
542	20250205	105700	365958825	2705	2715	2715	2705	50
543	20250205	105600	365823475	2710	2710	2710	2710	0
544	20250205	105500	365823475	2710	2710	2710	2710	412
545	20250205	105400	364706955	2710	2710	2710	2710	0
546	20250205	105300	364706955	2710	2710	2710	2710	10
547	20250205	105200	364679855	2700	2700	2700	2700	0
548	20250205	105100	364679855	2700	2700	2700	2700	0
549	20250205	105000	364679855	2700	2700	2700	2700	0
550	20250205	104900	364679855	2700	2700	2700	2700	50
551	20250205	104800	364544855	2700	2700	2700	2700	4
552	20250205	104700	364534055	2705	2705	2705	2705	1
553	20250205	104600	364531350	2700	2705	2705	2700	200
554	20250205	104500	363990750	2705	2705	2705	2705	0
555	20250205	104400	363990750	2705	2710	2710	2705	68
556	20250205	104300	363806720	2710	2710	2710	2710	30
557	20250205	104200	363725420	2710	2710	2710	2710	0
558	20250205	104100	363725420	2710	2710	2710	2710	0
559	20250205	104000	363725420	2710	2710	2710	2710	5
560	20250205	103900	363711870	2710	2710	2710	2710	0
561	20250205	103800	363711870	2710	2710	2710	2710	57
562	20250205	103700	363557400	2710	2710	2710	2710	145
563	20250205	103600	363164450	2700	2705	2705	2700	51
564	20250205	103500	363026500	2700	2700	2700	2700	10
565	20250205	103400	362999500	2700	2700	2700	2700	0
566	20250205	103300	362999500	2700	2700	2705	2700	211
567	20250205	103200	362429750	2700	2700	2700	2700	27
568	20250205	103100	362356850	2705	2705	2710	2700	193
569	20250205	103000	361835075	2700	2705	2705	2700	70
570	20250205	102900	361645745	2705	2705	2710	2705	24
571	20250205	102800	361580770	2705	2710	2710	2705	70
572	20250205	102700	361391415	2705	2705	2705	2705	254
573	20250205	102600	360704345	2705	2705	2705	2705	102
574	20250205	102500	360428435	2715	2715	2715	2715	1
575	20250205	102400	360425720	2705	2710	2710	2705	2600
576	20250205	102300	353387270	2710	2710	2710	2710	23
577	20250205	102200	353324940	2715	2715	2715	2715	322
578	20250205	102100	352450710	2715	2715	2715	2715	7
579	20250205	102000	352431705	2715	2715	2715	2710	1101
580	20250205	101900	349447490	2715	2715	2715	2715	100
581	20250205	101800	349175990	2715	2715	2715	2715	3
582	20250205	101700	349167845	2715	2705	2715	2705	875
583	20250205	101600	346792230	2710	2710	2710	2710	5618
584	20250205	101500	331567450	2710	2710	2710	2710	0
585	20250205	101400	331567450	2710	2710	2710	2700	2279
586	20250205	101300	325392620	2710	2710	2710	2700	830
587	20250205	101200	323144780	2700	2700	2705	2700	1123
588	20250205	101100	320107375	2705	2705	2705	2700	13
589	20250205	101000	320072245	2700	2700	2705	2700	119
590	20250205	100900	319750780	2705	2705	2705	2705	1
591	20250205	100800	319748075	2705	2705	2705	2700	1289
592	20250205	100700	316261485	2700	2695	2700	2695	173
593	20250205	100600	315794725	2695	2695	2695	2695	126
594	20250205	100500	315455155	2705	2700	2705	2695	899
595	20250205	100400	313028145	2695	2695	2700	2695	610
596	20250205	100300	311381495	2695	2695	2695	2690	10531
597	20250205	100200	283005015	2695	2695	2695	2695	211
598	20250205	100100	282436370	2700	2700	2700	2700	0
599	20250205	100000	282436370	2700	2700	2700	2700	55
600	20250205	095900	282287870	2700	2700	2700	2700	3678
601	20250205	095800	272357270	2705	2705	2705	2705	0
602	20250205	095700	272357270	2705	2705	2710	2705	1034
603	20250205	095600	269559380	2705	2705	2705	2705	352
604	20250205	095500	268607220	2700	2700	2700	2700	3
605	20250205	095400	268599120	2700	2700	2700	2700	0
606	20250205	095300	268599120	2700	2700	2700	2700	0
607	20250205	095200	268599120	2700	2700	2700	2700	3
608	20250205	095100	268591020	2700	2700	2700	2700	1
609	20250205	095000	268588320	2700	2705	2705	2700	5147
610	20250205	094900	254669460	2705	2705	2705	2705	0
611	20250205	094800	254669460	2705	2710	2710	2705	24
612	20250205	094700	254604440	2705	2705	2705	2705	923
613	20250205	094600	252107725	2710	2715	2715	2710	4767
614	20250205	094500	239189105	2705	2715	2715	2705	4680
615	20250205	094400	226490440	2710	2710	2715	2705	3042
616	20250205	094300	218246940	2710	2710	2710	2710	229
617	20250205	094200	217626350	2710	2710	2710	2710	1000
618	20250205	094100	214916350	2710	2710	2710	2710	19
619	20250205	094000	214864860	2705	2710	2710	2705	138
620	20250205	093900	214491545	2715	2710	2715	2705	66
621	20250205	093800	214312765	2710	2710	2710	2710	0
622	20250205	093700	214312765	2710	2710	2715	2710	3684
623	20250205	093600	204329095	2710	2710	2710	2710	2155
624	20250205	093500	198489045	2700	2700	2700	2700	541
625	20250205	093400	197028345	2700	2710	2710	2700	164
626	20250205	093300	196585535	2700	2700	2710	2700	950
627	20250205	093200	194020415	2700	2695	2710	2695	509
628	20250205	093100	192646650	2700	2715	2715	2695	8074
629	20250205	093000	170829645	2705	2715	2715	2705	2226
630	20250205	092900	164797105	2715	2710	2715	2705	1904
631	20250205	092800	159637555	2715	2710	2715	2705	9652
632	20250205	092700	133440850	2710	2710	2715	2705	2341
633	20250205	092600	127097265	2705	2710	2715	2705	1363
634	20250205	092500	123404085	2705	2710	2710	2705	1588
635	20250205	092400	119108445	2710	2710	2710	2710	2
636	20250205	092300	119103025	2710	2705	2715	2705	277
637	20250205	092200	118352560	2715	2710	2715	2705	866
638	20250205	092100	116005725	2705	2705	2710	2705	68
639	20250205	092000	115821720	2710	2715	2715	2705	614
640	20250205	091900	114156370	2715	2705	2715	2705	4765
641	20250205	091800	101243540	2705	2705	2705	2705	50
642	20250205	091700	101108290	2705	2695	2710	2695	114
643	20250205	091600	100799910	2710	2705	2710	2690	131
644	20250205	091500	100446105	2690	2690	2690	2690	29
645	20250205	091400	100368095	2690	2690	2690	2690	142
646	20250205	091300	99986115	2690	2690	2710	2690	91
647	20250205	091200	99740990	2690	2710	2710	2690	239
648	20250205	091100	99097640	2690	2710	2710	2690	155
649	20250205	091000	98680290	2690	2710	2710	2690	114
650	20250205	090900	98373350	2690	2690	2710	2680	9342
651	20250205	090800	73181975	2690	2690	2695	2690	124
652	20250205	090700	72848395	2690	2695	2700	2690	582
653	20250205	090600	71280275	2685	2680	2700	2680	678
654	20250205	090500	69451700	2675	2705	2705	2675	3644
655	20250205	090400	59621570	2705	2710	2710	2705	564
656	20250205	090300	58094950	2710	2710	2715	2710	1701
657	20250205	090200	53482245	2715	2705	2715	2705	13640
658	20250205	090100	16553530	2700	2680	2700	2680	4953
659	20250205	090000	3254730	2670	2670	2670	2670	1219