KissMeData/123860/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	202100	295925540	19820	19820	19820	19820	859
3	20250205	202000	295925540	19820	19820	19820	19820	0
4	20250205	201900	295925540	19820	19820	19820	19820	0
5	20250205	201800	295925540	19820	19820	19820	19820	0
6	20250205	201700	295925540	19820	19820	19820	19820	0
7	20250205	201600	295925540	19820	19820	19820	19820	0
8	20250205	201500	295925540	19820	19820	19820	19820	0
9	20250205	201400	295925540	19820	19820	19820	19820	0
10	20250205	201300	295925540	19820	19820	19820	19820	0
11	20250205	201200	295925540	19820	19820	19820	19820	0
12	20250205	201100	295925540	19820	19820	19820	19820	0
13	20250205	201000	295925540	19820	19820	19820	19820	0
14	20250205	200900	295925540	19820	19820	19820	19820	0
15	20250205	200800	295925540	19820	19820	19820	19820	0
16	20250205	200700	295925540	19820	19820	19820	19820	0
17	20250205	200600	295925540	19820	19820	19820	19820	0
18	20250205	200500	295925540	19820	19820	19820	19820	0
19	20250205	200400	295925540	19820	19820	19820	19820	0
20	20250205	200300	295925540	19820	19820	19820	19820	0
21	20250205	200200	295925540	19820	19820	19820	19820	0
22	20250205	200100	295925540	19820	19820	19820	19820	0
23	20250205	200000	295925540	19820	19820	19820	19820	0
24	20250205	195900	295925540	19820	19820	19820	19820	0
25	20250205	195800	295925540	19820	19820	19820	19820	0
26	20250205	195700	295925540	19820	19820	19820	19820	0
27	20250205	195600	295925540	19820	19820	19820	19820	0
28	20250205	195500	295925540	19820	19820	19820	19820	0
29	20250205	195400	295925540	19820	19820	19820	19820	0
30	20250205	195300	295925540	19820	19820	19820	19820	0
31	20250205	195200	295925540	19820	19820	19820	19820	0
32	20250205	195100	295925540	19820	19820	19820	19820	859
33	20250205	195000	295925540	19820	19820	19820	19820	0
34	20250205	194900	295925540	19820	19820	19820	19820	0
35	20250205	194800	295925540	19820	19820	19820	19820	0
36	20250205	194700	295925540	19820	19820	19820	19820	0
37	20250205	194600	295925540	19820	19820	19820	19820	0
38	20250205	194500	295925540	19820	19820	19820	19820	0
39	20250205	194400	295925540	19820	19820	19820	19820	0
40	20250205	194300	295925540	19820	19820	19820	19820	0
41	20250205	194200	295925540	19820	19820	19820	19820	0
42	20250205	194100	295925540	19820	19820	19820	19820	0
43	20250205	194000	295925540	19820	19820	19820	19820	0
44	20250205	193900	295925540	19820	19820	19820	19820	0
45	20250205	193800	295925540	19820	19820	19820	19820	0
46	20250205	193700	295925540	19820	19820	19820	19820	0
47	20250205	193600	295925540	19820	19820	19820	19820	0
48	20250205	193500	295925540	19820	19820	19820	19820	0
49	20250205	193400	295925540	19820	19820	19820	19820	0
50	20250205	193300	295925540	19820	19820	19820	19820	0
51	20250205	193200	295925540	19820	19820	19820	19820	0
52	20250205	193100	295925540	19820	19820	19820	19820	0
53	20250205	193000	295925540	19820	19820	19820	19820	0
54	20250205	192900	295925540	19820	19820	19820	19820	0
55	20250205	192800	295925540	19820	19820	19820	19820	0
56	20250205	192700	295925540	19820	19820	19820	19820	0
57	20250205	192600	295925540	19820	19820	19820	19820	0
58	20250205	192500	295925540	19820	19820	19820	19820	0
59	20250205	192400	295925540	19820	19820	19820	19820	0
60	20250205	192300	295925540	19820	19820	19820	19820	0
61	20250205	192200	295925540	19820	19820	19820	19820	0
62	20250205	192100	295925540	19820	19820	19820	19820	859
63	20250205	192000	295925540	19820	19820	19820	19820	0
64	20250205	191900	295925540	19820	19820	19820	19820	0
65	20250205	191800	295925540	19820	19820	19820	19820	0
66	20250205	191700	295925540	19820	19820	19820	19820	0
67	20250205	191600	295925540	19820	19820	19820	19820	0
68	20250205	191500	295925540	19820	19820	19820	19820	0
69	20250205	191400	295925540	19820	19820	19820	19820	0
70	20250205	191300	295925540	19820	19820	19820	19820	0
71	20250205	191200	295925540	19820	19820	19820	19820	0
72	20250205	191100	295925540	19820	19820	19820	19820	0
73	20250205	191000	295925540	19820	19820	19820	19820	0
74	20250205	190900	295925540	19820	19820	19820	19820	0
75	20250205	190800	295925540	19820	19820	19820	19820	0
76	20250205	190700	295925540	19820	19820	19820	19820	0
77	20250205	190600	295925540	19820	19820	19820	19820	0
78	20250205	190500	295925540	19820	19820	19820	19820	0
79	20250205	190400	295925540	19820	19820	19820	19820	0
80	20250205	190300	295925540	19820	19820	19820	19820	0
81	20250205	190200	295925540	19820	19820	19820	19820	0
82	20250205	190100	295925540	19820	19820	19820	19820	0
83	20250205	190000	295925540	19820	19820	19820	19820	0
84	20250205	185900	295925540	19820	19820	19820	19820	0
85	20250205	185800	295925540	19820	19820	19820	19820	0
86	20250205	185700	295925540	19820	19820	19820	19820	0
87	20250205	185600	295925540	19820	19820	19820	19820	0
88	20250205	185500	295925540	19820	19820	19820	19820	0
89	20250205	185400	295925540	19820	19820	19820	19820	0
90	20250205	185300	295925540	19820	19820	19820	19820	0
91	20250205	185200	295925540	19820	19820	19820	19820	0
92	20250205	185100	295925540	19820	19820	19820	19820	859
93	20250205	185000	295925540	19820	19820	19820	19820	0
94	20250205	184900	295925540	19820	19820	19820	19820	0
95	20250205	184800	295925540	19820	19820	19820	19820	0
96	20250205	184700	295925540	19820	19820	19820	19820	0
97	20250205	184600	295925540	19820	19820	19820	19820	0
98	20250205	184500	295925540	19820	19820	19820	19820	0
99	20250205	184400	295925540	19820	19820	19820	19820	0
100	20250205	184300	295925540	19820	19820	19820	19820	0
101	20250205	184200	295925540	19820	19820	19820	19820	0
102	20250205	184100	295925540	19820	19820	19820	19820	0
103	20250205	184000	295925540	19820	19820	19820	19820	0
104	20250205	183900	295925540	19820	19820	19820	19820	0
105	20250205	183800	295925540	19820	19820	19820	19820	0
106	20250205	183700	295925540	19820	19820	19820	19820	0
107	20250205	183600	295925540	19820	19820	19820	19820	0
108	20250205	183500	295925540	19820	19820	19820	19820	0
109	20250205	183400	295925540	19820	19820	19820	19820	0
110	20250205	183300	295925540	19820	19820	19820	19820	0
111	20250205	183200	295925540	19820	19820	19820	19820	0
112	20250205	183100	295925540	19820	19820	19820	19820	0
113	20250205	183000	295925540	19820	19820	19820	19820	0
114	20250205	182900	295925540	19820	19820	19820	19820	0
115	20250205	182800	295925540	19820	19820	19820	19820	0
116	20250205	182700	295925540	19820	19820	19820	19820	0
117	20250205	182600	295925540	19820	19820	19820	19820	0
118	20250205	182500	295925540	19820	19820	19820	19820	0
119	20250205	182400	295925540	19820	19820	19820	19820	0
120	20250205	182300	295925540	19820	19820	19820	19820	0
121	20250205	182200	295925540	19820	19820	19820	19820	0
122	20250205	182100	295925540	19820	19820	19820	19820	859
123	20250205	182000	295925540	19820	19820	19820	19820	0
124	20250205	181900	295925540	19820	19820	19820	19820	0
125	20250205	181800	295925540	19820	19820	19820	19820	0
126	20250205	181700	295925540	19820	19820	19820	19820	0
127	20250205	181600	295925540	19820	19820	19820	19820	0
128	20250205	181500	295925540	19820	19820	19820	19820	0
129	20250205	181400	295925540	19820	19820	19820	19820	0
130	20250205	181300	295925540	19820	19820	19820	19820	0
131	20250205	181200	295925540	19820	19820	19820	19820	0
132	20250205	181100	295925540	19820	19820	19820	19820	0
133	20250205	181000	295925540	19820	19820	19820	19820	0
134	20250205	180900	295925540	19820	19820	19820	19820	0
135	20250205	180800	295925540	19820	19820	19820	19820	0
136	20250205	180700	295925540	19820	19820	19820	19820	0
137	20250205	180600	295925540	19820	19820	19820	19820	0
138	20250205	180500	295925540	19820	19820	19820	19820	0
139	20250205	180400	295925540	19820	19820	19820	19820	0
140	20250205	180300	295925540	19820	19820	19820	19820	0
141	20250205	180200	295925540	19820	19820	19820	19820	0
142	20250205	180100	295925540	19820	19820	19820	19820	0
143	20250205	180000	295925540	19820	19820	19820	19820	0
144	20250205	175900	295925540	19820	19820	19820	19820	0
145	20250205	175800	295925540	19820	19820	19820	19820	0
146	20250205	175700	295925540	19820	19820	19820	19820	0
147	20250205	175600	295925540	19820	19820	19820	19820	0
148	20250205	175500	295925540	19820	19820	19820	19820	0
149	20250205	175400	295925540	19820	19820	19820	19820	0
150	20250205	175300	295925540	19820	19820	19820	19820	0
151	20250205	175200	295925540	19820	19820	19820	19820	0
152	20250205	175100	295925540	19820	19820	19820	19820	859
153	20250205	175000	295925540	19820	19820	19820	19820	0
154	20250205	174900	295925540	19820	19820	19820	19820	0
155	20250205	174800	295925540	19820	19820	19820	19820	0
156	20250205	174700	295925540	19820	19820	19820	19820	0
157	20250205	174600	295925540	19820	19820	19820	19820	0
158	20250205	174500	295925540	19820	19820	19820	19820	0
159	20250205	174400	295925540	19820	19820	19820	19820	0
160	20250205	174300	295925540	19820	19820	19820	19820	0
161	20250205	174200	295925540	19820	19820	19820	19820	0
162	20250205	174100	295925540	19820	19820	19820	19820	0
163	20250205	174000	295925540	19820	19820	19820	19820	0
164	20250205	173900	295925540	19820	19820	19820	19820	0
165	20250205	173800	295925540	19820	19820	19820	19820	0
166	20250205	173700	295925540	19820	19820	19820	19820	0
167	20250205	173600	295925540	19820	19820	19820	19820	0
168	20250205	173500	295925540	19820	19820	19820	19820	0
169	20250205	173400	295925540	19820	19820	19820	19820	0
170	20250205	173300	295925540	19820	19820	19820	19820	0
171	20250205	173200	295925540	19820	19820	19820	19820	0
172	20250205	173100	295925540	19820	19820	19820	19820	0
173	20250205	173000	295925540	19820	19820	19820	19820	0
174	20250205	172900	295925540	19820	19820	19820	19820	0
175	20250205	172800	295925540	19820	19820	19820	19820	0
176	20250205	172700	295925540	19820	19820	19820	19820	0
177	20250205	172600	295925540	19820	19820	19820	19820	0
178	20250205	172500	295925540	19820	19820	19820	19820	0
179	20250205	172400	295925540	19820	19820	19820	19820	0
180	20250205	172300	295925540	19820	19820	19820	19820	0
181	20250205	172200	295925540	19820	19820	19820	19820	0
182	20250205	172100	295925540	19820	19820	19820	19820	859
183	20250205	172000	295925540	19820	19820	19820	19820	0
184	20250205	171900	295925540	19820	19820	19820	19820	0
185	20250205	171800	295925540	19820	19820	19820	19820	0
186	20250205	171700	295925540	19820	19820	19820	19820	0
187	20250205	171600	295925540	19820	19820	19820	19820	0
188	20250205	171500	295925540	19820	19820	19820	19820	0
189	20250205	171400	295925540	19820	19820	19820	19820	0
190	20250205	171300	295925540	19820	19820	19820	19820	0
191	20250205	171200	295925540	19820	19820	19820	19820	0
192	20250205	171100	295925540	19820	19820	19820	19820	0
193	20250205	171000	295925540	19820	19820	19820	19820	0
194	20250205	170900	295925540	19820	19820	19820	19820	0
195	20250205	170800	295925540	19820	19820	19820	19820	0
196	20250205	170700	295925540	19820	19820	19820	19820	0
197	20250205	170600	295925540	19820	19820	19820	19820	0
198	20250205	170500	295925540	19820	19820	19820	19820	0
199	20250205	170400	295925540	19820	19820	19820	19820	0
200	20250205	170300	295925540	19820	19820	19820	19820	0
201	20250205	170200	295925540	19820	19820	19820	19820	0
202	20250205	170100	295925540	19820	19820	19820	19820	0
203	20250205	170000	295925540	19820	19820	19820	19820	0
204	20250205	165900	295925540	19820	19820	19820	19820	0
205	20250205	165800	295925540	19820	19820	19820	19820	0
206	20250205	165700	295925540	19820	19820	19820	19820	0
207	20250205	165600	295925540	19820	19820	19820	19820	0
208	20250205	165500	295925540	19820	19820	19820	19820	0
209	20250205	165400	295925540	19820	19820	19820	19820	0
210	20250205	165300	295925540	19820	19820	19820	19820	0
211	20250205	165200	295925540	19820	19820	19820	19820	0
212	20250205	165100	295925540	19820	19820	19820	19820	859
213	20250205	165000	295925540	19820	19820	19820	19820	0
214	20250205	164900	295925540	19820	19820	19820	19820	0
215	20250205	164800	295925540	19820	19820	19820	19820	0
216	20250205	164700	295925540	19820	19820	19820	19820	0
217	20250205	164600	295925540	19820	19820	19820	19820	0
218	20250205	164500	295925540	19820	19820	19820	19820	0
219	20250205	164400	295925540	19820	19820	19820	19820	0
220	20250205	164300	295925540	19820	19820	19820	19820	0
221	20250205	164200	295925540	19820	19820	19820	19820	0
222	20250205	164100	295925540	19820	19820	19820	19820	0
223	20250205	164000	295925540	19820	19820	19820	19820	0
224	20250205	163900	295925540	19820	19820	19820	19820	0
225	20250205	163800	295925540	19820	19820	19820	19820	0
226	20250205	163700	295925540	19820	19820	19820	19820	0
227	20250205	163600	295925540	19820	19820	19820	19820	0
228	20250205	163500	295925540	19820	19820	19820	19820	0
229	20250205	163400	295925540	19820	19820	19820	19820	0
230	20250205	163300	295925540	19820	19820	19820	19820	0
231	20250205	163200	295925540	19820	19820	19820	19820	0
232	20250205	163100	295925540	19820	19820	19820	19820	0
233	20250205	163000	295925540	19820	19820	19820	19820	0
234	20250205	162900	295925540	19820	19820	19820	19820	0
235	20250205	162800	295925540	19820	19820	19820	19820	0
236	20250205	162700	295925540	19820	19820	19820	19820	0
237	20250205	162600	295925540	19820	19820	19820	19820	0
238	20250205	162500	295925540	19820	19820	19820	19820	0
239	20250205	162400	295925540	19820	19820	19820	19820	0
240	20250205	162300	295925540	19820	19820	19820	19820	0
241	20250205	162200	295925540	19820	19820	19820	19820	0
242	20250205	162100	295925540	19820	19820	19820	19820	859
243	20250205	162000	295925540	19820	19820	19820	19820	0
244	20250205	161900	295925540	19820	19820	19820	19820	0
245	20250205	161800	295925540	19820	19820	19820	19820	0
246	20250205	161700	295925540	19820	19820	19820	19820	0
247	20250205	161600	295925540	19820	19820	19820	19820	0
248	20250205	161500	295925540	19820	19820	19820	19820	0
249	20250205	161400	295925540	19820	19820	19820	19820	0
250	20250205	161300	295925540	19820	19820	19820	19820	0
251	20250205	161200	295925540	19820	19820	19820	19820	0
252	20250205	161100	295925540	19820	19820	19820	19820	0
253	20250205	161000	295925540	19820	19820	19820	19820	0
254	20250205	160900	295925540	19820	19820	19820	19820	0
255	20250205	160800	295925540	19820	19820	19820	19820	0
256	20250205	160700	295925540	19820	19820	19820	19820	0
257	20250205	160600	295925540	19820	19820	19820	19820	0
258	20250205	160500	295925540	19820	19820	19820	19820	0
259	20250205	160400	295925540	19820	19820	19820	19820	0
260	20250205	160300	295925540	19820	19820	19820	19820	0
261	20250205	160200	295925540	19820	19820	19820	19820	0
262	20250205	160100	295925540	19820	19820	19820	19820	0
263	20250205	160000	295925540	19820	19820	19820	19820	0
264	20250205	155900	295925540	19820	19820	19820	19820	0
265	20250205	155800	295925540	19820	19820	19820	19820	0
266	20250205	155700	295925540	19820	19820	19820	19820	0
267	20250205	155600	295925540	19820	19820	19820	19820	0
268	20250205	155500	295925540	19820	19820	19820	19820	0
269	20250205	155400	295925540	19820	19820	19820	19820	0
270	20250205	155300	295925540	19820	19820	19820	19820	0
271	20250205	155200	295925540	19820	19820	19820	19820	0
272	20250205	155100	295925540	19820	19820	19820	19820	859
273	20250205	155000	295925540	19820	19820	19820	19820	0
274	20250205	154900	295925540	19820	19820	19820	19820	0
275	20250205	154800	295925540	19820	19820	19820	19820	0
276	20250205	154700	295925540	19820	19820	19820	19820	0
277	20250205	154600	295925540	19820	19820	19820	19820	0
278	20250205	154500	295925540	19820	19820	19820	19820	0
279	20250205	154400	295925540	19820	19820	19820	19820	0
280	20250205	154300	295925540	19820	19820	19820	19820	0
281	20250205	154200	295925540	19820	19820	19820	19820	0
282	20250205	154100	295925540	19820	19820	19820	19820	0
283	20250205	154000	295925540	19820	19820	19820	19820	0
284	20250205	153900	295925540	19820	19820	19820	19820	0
285	20250205	153800	295925540	19820	19820	19820	19820	0
286	20250205	153700	295925540	19820	19820	19820	19820	0
287	20250205	153600	295925540	19820	19820	19820	19820	0
288	20250205	153500	295925540	19820	19820	19820	19820	0
289	20250205	153400	295925540	19820	19820	19820	19820	0
290	20250205	153300	295925540	19820	19820	19820	19820	0
291	20250205	153200	295925540	19820	19820	19820	19820	0
292	20250205	153100	295925540	19820	19820	19820	19820	0
293	20250205	153000	295925540	19820	19820	19820	19820	859
294	20250205	152900	278900160	19890	19890	19890	19890	0
295	20250205	152800	278900160	19890	19890	19890	19890	0
296	20250205	152700	278900160	19890	19890	19890	19890	0
297	20250205	152600	278900160	19890	19890	19890	19890	0
298	20250205	152500	278900160	19890	19890	19890	19890	0
299	20250205	152400	278900160	19890	19890	19890	19890	0
300	20250205	152300	278900160	19890	19890	19890	19890	0
301	20250205	152200	278900160	19890	19890	19890	19890	0
302	20250205	152100	278900160	19890	19890	19890	19890	0
303	20250205	152000	278900160	19890	19890	19890	19890	0
304	20250205	151900	278900160	19890	19860	19910	19840	98
305	20250205	151800	276955110	19910	19940	19940	19860	516
306	20250205	151700	266690270	19900	19910	19950	19900	55
307	20250205	151600	265595110	19950	19940	19950	19910	167
308	20250205	151500	262269980	19960	19940	19960	19940	47
309	20250205	151400	261332780	19970	19930	19970	19930	48
310	20250205	151300	260375700	19930	19880	19930	19880	20
311	20250205	151200	259977640	19900	19900	19900	19900	0
312	20250205	151100	259977640	19900	19870	19900	19870	5
313	20250205	151000	259878220	19890	19890	19890	19890	0
314	20250205	150900	259878220	19890	19890	19890	19890	0
315	20250205	150800	259878220	19890	19880	19890	19850	221
316	20250205	150700	255489000	19890	19890	19890	19890	2
317	20250205	150600	255449220	19900	19900	19900	19900	0
318	20250205	150500	255449220	19900	19900	19900	19890	14
319	20250205	150400	255170630	19910	19910	19910	19910	2
320	20250205	150300	255130810	19910	19890	19910	19890	24
321	20250205	150200	254653070	19900	19900	19900	19900	1
322	20250205	150100	254633170	19880	19880	19880	19880	0
323	20250205	150000	254633170	19880	19910	19910	19880	230
324	20250205	145900	250059510	19920	19910	19920	19910	3
325	20250205	145800	249999770	19920	19920	19920	19920	0
326	20250205	145700	249999770	19920	19920	19920	19920	1
327	20250205	145600	249979850	19930	19930	19930	19930	0
328	20250205	145500	249979850	19930	19940	19940	19930	24
329	20250205	145400	249501520	19940	19950	19960	19940	42
330	20250205	145300	248663790	19940	19930	19940	19930	17
331	20250205	145200	248324830	19950	19950	19950	19950	3
332	20250205	145100	248264980	19950	19940	19950	19930	17
333	20250205	145000	247926010	19930	19930	19930	19930	1
334	20250205	144900	247906080	19950	19950	19950	19950	0
335	20250205	144800	247906080	19950	19940	19950	19940	10
336	20250205	144700	247706670	19960	19960	19960	19960	0
337	20250205	144600	247706670	19960	19940	19960	19940	3
338	20250205	144500	247646830	19960	19930	19970	19930	116
339	20250205	144400	245331420	20000	20000	20000	20000	0
340	20250205	144300	245331420	20000	19910	20000	19910	203
341	20250205	144200	241274440	19950	19950	19950	19950	0
342	20250205	144100	241274440	19950	19950	19950	19950	0
343	20250205	144000	241274440	19950	19950	19950	19950	0
344	20250205	143900	241274440	19950	19950	19950	19950	1
345	20250205	143800	241254490	19920	19890	19920	19890	17
346	20250205	143700	240916040	19940	19940	19940	19940	0
347	20250205	143600	240916040	19940	19940	19940	19940	0
348	20250205	143500	240916040	19940	19940	19940	19940	0
349	20250205	143400	240916040	19940	19940	19940	19940	1
350	20250205	143300	240896100	19910	19940	19940	19910	62
351	20250205	143200	239659850	19940	19940	19940	19940	1
352	20250205	143100	239639910	19940	19930	19940	19930	31
353	20250205	143000	239021780	19940	19930	19940	19930	31
354	20250205	142900	238403650	19940	19930	19940	19930	3
355	20250205	142800	238343850	19920	19910	19920	19910	2
356	20250205	142700	238304020	19940	19940	19940	19940	0
357	20250205	142600	238304020	19940	19880	19940	19880	5
358	20250205	142500	238204480	19900	19900	19900	19900	0
359	20250205	142400	238204480	19900	19870	19900	19870	4
360	20250205	142300	238124940	19920	19920	19920	19920	0
361	20250205	142200	238124940	19920	19920	19920	19920	0
362	20250205	142100	238124940	19920	19920	19920	19920	0
363	20250205	142000	238124940	19920	19920	19920	19920	0
364	20250205	141900	238124940	19920	19920	19920	19920	0
365	20250205	141800	238124940	19920	19920	19920	19920	0
366	20250205	141700	238124940	19920	19870	19920	19870	207
367	20250205	141600	234009660	19880	19880	19880	19880	1
368	20250205	141500	233989780	19870	19870	19870	19870	1
369	20250205	141400	233969910	19900	19900	19900	19900	0
370	20250205	141300	233969910	19900	19840	19900	19840	2
371	20250205	141200	233930170	19910	19910	19910	19910	1
372	20250205	141100	233910260	19800	19800	19800	19800	0
373	20250205	141000	233910260	19800	19910	19930	19800	2141
374	20250205	140900	191404770	19920	19920	19920	19920	0
375	20250205	140800	191404770	19920	19900	19920	19900	25
376	20250205	140700	190907210	19900	19900	19900	19900	0
377	20250205	140600	190907210	19900	19900	19900	19900	299
378	20250205	140500	184957110	19900	19900	19900	19900	1
379	20250205	140400	184937210	19900	19900	19900	19900	1
380	20250205	140300	184917310	19900	19900	19900	19900	1
381	20250205	140200	184897410	19900	19900	19900	19900	1
382	20250205	140100	184877510	19900	19900	19900	19900	0
383	20250205	140000	184877510	19900	19900	19900	19900	1
384	20250205	135900	184857610	19900	19920	19920	19900	6
385	20250205	135800	184738110	19920	19900	19920	19900	8
386	20250205	135700	184578780	19910	19910	19910	19910	1
387	20250205	135600	184558870	19900	19900	19900	19900	1
388	20250205	135500	184538970	19920	19920	19920	19920	0
389	20250205	135400	184538970	19920	19900	19920	19900	3
390	20250205	135300	184479240	19920	19920	19920	19920	0
391	20250205	135200	184479240	19920	19900	19920	19900	212
392	20250205	135100	180260420	19900	19910	19910	19900	266
393	20250205	135000	174965000	19930	19930	19930	19930	1
394	20250205	134900	174945070	19910	19910	19910	19910	1
395	20250205	134800	174925160	19910	19910	19910	19910	1
396	20250205	134700	174905250	19930	19930	19930	19930	0
397	20250205	134600	174905250	19930	19920	19930	19920	30
398	20250205	134500	174307360	19930	19910	19930	19910	3
399	20250205	134400	174247600	19910	19910	19910	19910	1
400	20250205	134300	174227690	19930	19930	19930	19930	0
401	20250205	134200	174227690	19930	19930	19930	19930	0
402	20250205	134100	174227690	19930	19930	19930	19930	0
403	20250205	134000	174227690	19930	19990	19990	19930	715
404	20250205	133900	159957860	19990	19990	19990	19990	1
405	20250205	133800	159937870	19990	19990	19990	19990	0
406	20250205	133700	159937870	19990	19990	19990	19990	1
407	20250205	133600	159917880	20000	19980	20000	19980	3
408	20250205	133500	159857910	19980	19970	19980	19970	2
409	20250205	133400	159817960	20000	20000	20000	20000	0
410	20250205	133300	159817960	20000	20000	20000	20000	0
411	20250205	133200	159817960	20000	20000	20000	20000	0
412	20250205	133100	159817960	20000	20000	20000	20000	0
413	20250205	133000	159817960	20000	19990	20000	19990	2
414	20250205	132900	159777970	20000	19970	20000	19970	4
415	20250205	132800	159698030	20000	20000	20000	20000	0
416	20250205	132700	159698030	20000	20000	20000	20000	0
417	20250205	132600	159698030	20000	19980	20000	19980	3
418	20250205	132500	159638060	19960	19970	19970	19960	9
419	20250205	132400	159458400	20000	20000	20000	20000	0
420	20250205	132300	159458400	20000	20000	20000	20000	0
421	20250205	132200	159458400	20000	20000	20000	20000	0
422	20250205	132100	159458400	20000	20000	20000	20000	0
423	20250205	132000	159458400	20000	20000	20000	20000	118
424	20250205	131900	157098400	20000	20000	20000	20000	0
425	20250205	131800	157098400	20000	20050	20050	20000	2
426	20250205	131700	157058350	20000	20000	20000	20000	1
427	20250205	131600	157038350	20000	20050	20050	20000	36
428	20250205	131500	156316600	20000	20000	20000	20000	1
429	20250205	131400	156296600	20000	20000	20000	20000	0
430	20250205	131300	156296600	20000	20050	20050	20000	2
431	20250205	131200	156256550	20000	20000	20000	20000	1
432	20250205	131100	156236550	20000	20000	20000	20000	1
433	20250205	131000	156216550	20050	20050	20050	20050	1
434	20250205	130900	156196500	20000	20000	20000	20000	0
435	20250205	130800	156196500	20000	20000	20000	20000	0
436	20250205	130700	156196500	20000	20000	20000	20000	0
437	20250205	130600	156196500	20000	20000	20050	20000	152
438	20250205	130500	153153100	20000	20000	20000	20000	1
439	20250205	130400	153133100	19960	19960	19960	19960	0
440	20250205	130300	153133100	19960	19960	19960	19960	0
441	20250205	130200	153133100	19960	19960	19960	19960	0
442	20250205	130100	153133100	19960	19960	19960	19960	0
443	20250205	130000	153133100	19960	19960	19960	19960	0
444	20250205	125900	153133100	19960	19960	19960	19960	0
445	20250205	125800	153133100	19960	19960	19960	19960	4
446	20250205	125700	153053260	19960	19960	19960	19960	0
447	20250205	125600	153053260	19960	19960	19960	19960	9
448	20250205	125500	152873620	19980	19980	19980	19980	0
449	20250205	125400	152873620	19980	19980	19980	19980	0
450	20250205	125300	152873620	19980	19980	19980	19980	0
451	20250205	125200	152873620	19980	19990	19990	19980	280
452	20250205	125100	147276560	20050	20050	20050	20050	0
453	20250205	125000	147276560	20050	20050	20050	20050	89
454	20250205	124900	145492110	20050	20050	20050	20050	0
455	20250205	124800	145492110	20050	20050	20050	20050	0
456	20250205	124700	145492110	20050	20050	20050	20050	0
457	20250205	124600	145492110	20050	20050	20050	20050	0
458	20250205	124500	145492110	20050	20050	20050	20050	12
459	20250205	124400	145251510	20100	20100	20100	20100	47
460	20250205	124300	144306810	20150	20150	20150	20150	0
461	20250205	124200	144306810	20150	20150	20150	20150	0
462	20250205	124100	144306810	20150	20150	20150	20150	0
463	20250205	124000	144306810	20150	20150	20150	20150	0
464	20250205	123900	144306810	20150	20150	20150	20150	0
465	20250205	123800	144306810	20150	20150	20150	20150	19
466	20250205	123700	143923960	20100	20100	20100	20100	0
467	20250205	123600	143923960	20100	20100	20100	20100	0
468	20250205	123500	143923960	20100	20100	20100	20100	0
469	20250205	123400	143923960	20100	20100	20100	20100	0
470	20250205	123300	143923960	20100	20100	20100	20100	107
471	20250205	123200	141773260	20100	20100	20100	20100	0
472	20250205	123100	141773260	20100	20100	20100	20100	0
473	20250205	123000	141773260	20100	20100	20100	20100	0
474	20250205	122900	141773260	20100	20100	20100	20100	0
475	20250205	122800	141773260	20100	20100	20100	20100	0
476	20250205	122700	141773260	20100	20100	20100	20100	0
477	20250205	122600	141773260	20100	20100	20100	20100	0
478	20250205	122500	141773260	20100	20100	20100	20100	160
479	20250205	122400	138557260	20050	20050	20050	20050	0
480	20250205	122300	138557260	20050	20050	20050	20050	20
481	20250205	122200	138156260	19990	19990	19990	19990	0
482	20250205	122100	138156260	19990	19990	19990	19990	85
483	20250205	122000	136457110	20000	20000	20000	20000	545
484	20250205	121900	125557110	20100	20100	20100	20100	0
485	20250205	121800	125557110	20100	20100	20100	20100	0
486	20250205	121700	125557110	20100	20100	20100	20100	0
487	20250205	121600	125557110	20100	20100	20100	20100	38
488	20250205	121500	124793310	20100	20100	20100	20100	167
489	20250205	121400	121436610	20100	20100	20100	20100	0
490	20250205	121300	121436610	20100	20100	20100	20100	0
491	20250205	121200	121436610	20100	20100	20100	20100	0
492	20250205	121100	121436610	20100	20100	20100	20100	0
493	20250205	121000	121436610	20100	20100	20100	20100	0
494	20250205	120900	121436610	20100	20100	20100	20100	0
495	20250205	120800	121436610	20100	20100	20100	20100	0
496	20250205	120700	121436610	20100	20100	20100	20100	0
497	20250205	120600	121436610	20100	20100	20100	20100	0
498	20250205	120500	121436610	20100	20050	20100	20050	22
499	20250205	120400	120995460	20050	20050	20050	20050	449
500	20250205	120300	111993010	20050	20050	20050	20050	10
501	20250205	120200	111792510	20050	19990	20050	19990	628
502	20250205	120100	99237230	19990	19990	19990	19990	22
503	20250205	120000	98797450	19990	19990	19990	19990	3
504	20250205	115900	98737480	19980	19980	19980	19980	0
505	20250205	115800	98737480	19980	19980	19980	19980	0
506	20250205	115700	98737480	19980	19980	19980	19980	8
507	20250205	115600	98577640	19980	19980	19980	19980	0
508	20250205	115500	98577640	19980	19980	19980	19980	21
509	20250205	115400	98158060	19980	19980	19980	19980	0
510	20250205	115300	98158060	19980	19980	19980	19980	0
511	20250205	115200	98158060	19980	19980	19980	19980	0
512	20250205	115100	98158060	19980	19980	19980	19980	0
513	20250205	115000	98158060	19980	19980	19980	19980	10
514	20250205	114900	97958260	19980	19980	19980	19980	0
515	20250205	114800	97958260	19980	19980	19980	19980	0
516	20250205	114700	97958260	19980	19980	19980	19980	0
517	20250205	114600	97958260	19980	19980	19980	19980	0
518	20250205	114500	97958260	19980	19980	19980	19980	0
519	20250205	114400	97958260	19980	19980	19980	19980	0
520	20250205	114300	97958260	19980	19980	19980	19980	0
521	20250205	114200	97958260	19980	19980	19980	19980	0
522	20250205	114100	97958260	19980	19980	19980	19980	0
523	20250205	114000	97958260	19980	19980	19980	19980	0
524	20250205	113900	97958260	19980	19980	19980	19980	0
525	20250205	113800	97958260	19980	19980	19980	19980	0
526	20250205	113700	97958260	19980	19980	19980	19980	0
527	20250205	113600	97958260	19980	19980	19980	19980	0
528	20250205	113500	97958260	19980	19980	19980	19980	0
529	20250205	113400	97958260	19980	19980	19980	19980	0
530	20250205	113300	97958260	19980	19980	19980	19980	7
531	20250205	113200	97818400	19990	19990	19990	19990	0
532	20250205	113100	97818400	19990	20000	20000	19990	12
533	20250205	113000	97578430	20050	20050	20050	20050	51
534	20250205	112900	96555880	20050	20050	20050	20050	0
535	20250205	112800	96555880	20050	20050	20050	20050	0
536	20250205	112700	96555880	20050	20050	20050	20050	0
537	20250205	112600	96555880	20050	20050	20050	20050	0
538	20250205	112500	96555880	20050	20050	20050	20050	0
539	20250205	112400	96555880	20050	20050	20050	20050	0
540	20250205	112300	96555880	20050	20050	20050	20050	0
541	20250205	112200	96555880	20050	20050	20050	20050	0
542	20250205	112100	96555880	20050	20050	20050	20050	0
543	20250205	112000	96555880	20050	20050	20050	20050	290
544	20250205	111900	90741380	20050	20050	20050	20050	0
545	20250205	111800	90741380	20050	20050	20050	20050	2
546	20250205	111700	90701280	20050	20050	20050	20050	0
547	20250205	111600	90701280	20050	20050	20050	20050	0
548	20250205	111500	90701280	20050	20050	20050	20050	60
549	20250205	111400	89498280	20050	20050	20050	20050	0
550	20250205	111300	89498280	20050	20050	20050	20050	0
551	20250205	111200	89498280	20050	20050	20050	20050	0
552	20250205	111100	89498280	20050	20050	20050	20050	0
553	20250205	111000	89498280	20050	20050	20050	20050	0
554	20250205	110900	89498280	20050	19990	20050	19990	26
555	20250205	110800	88977640	20050	20050	20050	20050	0
556	20250205	110700	88977640	20050	20050	20050	20050	0
557	20250205	110600	88977640	20050	20050	20050	20050	37
558	20250205	110500	88235790	20050	20050	20050	20050	0
559	20250205	110400	88235790	20050	20050	20050	20050	1
560	20250205	110300	88215740	20000	20000	20000	20000	0
561	20250205	110200	88215740	20000	20000	20000	20000	0
562	20250205	110100	88215740	20000	20000	20000	20000	0
563	20250205	110000	88215740	20000	19970	20000	19970	113
564	20250205	105900	85957700	19960	19930	19960	19930	555
565	20250205	105800	74884590	19940	19940	19940	19940	0
566	20250205	105700	74884590	19940	19940	19940	19940	100
567	20250205	105600	72890590	19950	19960	19960	19950	15
568	20250205	105500	72591250	19960	19960	19960	19960	5
569	20250205	105400	72491450	19960	19960	19960	19960	0
570	20250205	105300	72491450	19960	19960	19960	19960	0
571	20250205	105200	72491450	19960	19960	19960	19960	0
572	20250205	105100	72491450	19960	19960	19960	19960	1
573	20250205	105000	72471490	19910	19910	19910	19910	55
574	20250205	104900	71376440	19900	19900	19900	19900	30
575	20250205	104800	70779440	19890	19900	19900	19890	5
576	20250205	104700	70679960	19940	19940	19940	19940	0
577	20250205	104600	70679960	19940	19910	19940	19900	325
578	20250205	104500	64210150	19960	19960	19960	19960	0
579	20250205	104400	64210150	19960	19960	19960	19960	1
580	20250205	104300	64190190	19920	19920	19920	19920	0
581	20250205	104200	64190190	19920	19990	19990	19920	144
582	20250205	104100	61321070	19990	19990	19990	19990	0
583	20250205	104000	61321070	19990	19990	19990	19990	0
584	20250205	103900	61321070	19990	19990	19990	19990	0
585	20250205	103800	61321070	19990	19990	19990	19990	1
586	20250205	103700	61301080	19920	19920	19920	19920	0
587	20250205	103600	61301080	19920	19930	19930	19920	112
588	20250205	103500	59070010	20000	20000	20000	20000	1
589	20250205	103400	59050010	20000	20000	20000	20000	20
590	20250205	103300	58650010	20000	20000	20000	20000	14
591	20250205	103200	58370010	20050	20050	20050	20050	0
592	20250205	103100	58370010	20050	20050	20050	20050	0
593	20250205	103000	58370010	20050	20050	20050	20050	0
594	20250205	102900	58370010	20050	20050	20050	20050	3
595	20250205	102800	58309860	19930	19970	19990	19910	292
596	20250205	102700	52489010	19970	19920	19970	19920	101
597	20250205	102600	50477040	19970	19930	19970	19920	105
598	20250205	102500	48385040	19980	19980	19980	19980	10
599	20250205	102400	48185240	19980	19980	19980	19980	6
600	20250205	102300	48065360	19900	19930	19930	19900	49
601	20250205	102200	47089530	20050	20050	20050	20050	0
602	20250205	102100	47089530	20050	20050	20050	20050	0
603	20250205	102000	47089530	20050	20000	20050	20000	17
604	20250205	101900	46749130	20000	20050	20050	19970	73
605	20250205	101800	45290610	19930	19930	19930	19930	0
606	20250205	101700	45290610	19930	19930	19930	19930	30
607	20250205	101600	44692710	19920	19910	19920	19910	48
608	20250205	101500	43736860	19900	19900	19900	19900	89
609	20250205	101400	41965760	19960	19960	19960	19960	1
610	20250205	101300	41945800	19900	19980	19980	19900	18
611	20250205	101200	41586740	19980	19980	19980	19980	0
612	20250205	101100	41586740	19980	19980	19980	19980	0
613	20250205	101000	41586740	19980	19980	19980	19980	0
614	20250205	100900	41586740	19980	19980	19980	19980	0
615	20250205	100800	41586740	19980	19930	19980	19920	53
616	20250205	100700	40530400	19930	19990	19990	19930	290
617	20250205	100600	34742750	19990	19990	19990	19990	0
618	20250205	100500	34742750	19990	19990	19990	19990	4
619	20250205	100400	34662790	19990	19990	19990	19990	1
620	20250205	100300	34642800	19970	19990	19990	19970	12
621	20250205	100200	34402940	19990	19990	19990	19990	1
622	20250205	100100	34382950	19980	19990	19990	19980	2
623	20250205	100000	34342980	19990	19990	19990	19990	5
624	20250205	095900	34243030	19920	19920	19920	19920	0
625	20250205	095800	34243030	19920	19920	19920	19920	6
626	20250205	095700	34123510	19990	19990	19990	19990	0
627	20250205	095600	34123510	19990	19990	19990	19990	0
628	20250205	095500	34123510	19990	19990	19990	19990	19
629	20250205	095400	33743700	20050	20050	20050	20050	0
630	20250205	095300	33743700	20050	20050	20050	20050	0
631	20250205	095200	33743700	20050	20050	20050	20050	0
632	20250205	095100	33743700	20050	20050	20050	20050	1
633	20250205	095000	33723650	19980	20000	20000	19980	79
634	20250205	094900	32144950	20100	20100	20100	20100	0
635	20250205	094800	32144950	20100	20100	20100	20100	0
636	20250205	094700	32144950	20100	20100	20100	20100	0
637	20250205	094600	32144950	20100	20100	20100	20100	0
638	20250205	094500	32144950	20100	20100	20100	20100	12
639	20250205	094400	31903750	20100	20100	20100	20100	2
640	20250205	094300	31863550	20050	20050	20050	20050	27
641	20250205	094200	31322200	20000	19990	20000	19990	22
642	20250205	094100	30882230	19990	19990	19990	19990	2
643	20250205	094000	30842250	19990	19990	19990	19990	0
644	20250205	093900	30842250	19990	19990	19990	19990	0
645	20250205	093800	30842250	19990	19990	19990	19990	0
646	20250205	093700	30842250	19990	19950	19990	19950	196
647	20250205	093600	26931890	19950	19950	19950	19950	0
648	20250205	093500	26931890	19950	19950	19950	19950	0
649	20250205	093400	26931890	19950	19950	19950	19950	0
650	20250205	093300	26931890	19950	19950	19950	19950	0
651	20250205	093200	26931890	19950	19950	19950	19950	0
652	20250205	093100	26931890	19950	19990	19990	19900	387
653	20250205	093000	19207660	19990	19990	19990	19990	2
654	20250205	092900	19167680	20050	20050	20050	20050	0
655	20250205	092800	19167680	20050	20050	20050	20050	0
656	20250205	092700	19167680	20050	20050	20050	20000	137
657	20250205	092600	16427430	20050	20050	20050	20050	3
658	20250205	092500	16367280	20100	20100	20100	20100	2
659	20250205	092400	16327080	20100	20100	20100	20100	0
660	20250205	092300	16327080	20100	20100	20100	20100	0
661	20250205	092200	16327080	20100	20100	20100	20100	2
662	20250205	092100	16286880	20150	20150	20150	20150	0
663	20250205	092000	16286880	20150	20150	20150	20150	0
664	20250205	091900	16286880	20150	20150	20150	20150	0
665	20250205	091800	16286880	20150	20150	20150	20150	0
666	20250205	091700	16286880	20150	20150	20150	20150	34
667	20250205	091600	15601780	20200	20150	20200	20150	15
668	20250205	091500	15299280	20200	20150	20200	20150	100
669	20250205	091400	13283580	20100	20100	20100	20100	17
670	20250205	091300	12941880	20050	20050	20050	20050	0
671	20250205	091200	12941880	20050	20050	20050	20050	0
672	20250205	091100	12941880	20050	20050	20050	20050	29
673	20250205	091000	12360430	20050	20050	20050	20050	0
674	20250205	090900	12360430	20050	20050	20050	20050	0
675	20250205	090800	12360430	20050	20050	20050	20050	0
676	20250205	090700	12360430	20050	20050	20050	20050	1
677	20250205	090600	12340380	20100	20100	20100	20100	0
678	20250205	090500	12340380	20100	20100	20150	20100	101
679	20250205	090400	10308780	20100	19990	20100	19990	10
680	20250205	090300	10107890	20100	20100	20100	20100	1
681	20250205	090200	10087790	20100	20050	20100	20050	248
682	20250205	090100	5114040	19850	20000	20050	19850	80
683	20250205	090000	3514540	19820	19820	19820	19820	137