KissMeData/159580/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	203000	166904790	5850	5850	5850	5850	547
3	20250205	202900	166904790	5850	5850	5850	5850	0
4	20250205	202800	166904790	5850	5850	5850	5850	0
5	20250205	202700	166904790	5850	5850	5850	5850	0
6	20250205	202600	166904790	5850	5850	5850	5850	0
7	20250205	202500	166904790	5850	5850	5850	5850	0
8	20250205	202400	166904790	5850	5850	5850	5850	0
9	20250205	202300	166904790	5850	5850	5850	5850	0
10	20250205	202200	166904790	5850	5850	5850	5850	0
11	20250205	202100	166904790	5850	5850	5850	5850	0
12	20250205	202000	166904790	5850	5850	5850	5850	0
13	20250205	201900	166904790	5850	5850	5850	5850	0
14	20250205	201800	166904790	5850	5850	5850	5850	0
15	20250205	201700	166904790	5850	5850	5850	5850	0
16	20250205	201600	166904790	5850	5850	5850	5850	0
17	20250205	201500	166904790	5850	5850	5850	5850	0
18	20250205	201400	166904790	5850	5850	5850	5850	0
19	20250205	201300	166904790	5850	5850	5850	5850	0
20	20250205	201200	166904790	5850	5850	5850	5850	0
21	20250205	201100	166904790	5850	5850	5850	5850	0
22	20250205	201000	166904790	5850	5850	5850	5850	0
23	20250205	200900	166904790	5850	5850	5850	5850	0
24	20250205	200800	166904790	5850	5850	5850	5850	0
25	20250205	200700	166904790	5850	5850	5850	5850	0
26	20250205	200600	166904790	5850	5850	5850	5850	0
27	20250205	200500	166904790	5850	5850	5850	5850	0
28	20250205	200400	166904790	5850	5850	5850	5850	0
29	20250205	200300	166904790	5850	5850	5850	5850	0
30	20250205	200200	166904790	5850	5850	5850	5850	0
31	20250205	200100	166904790	5850	5850	5850	5850	0
32	20250205	200000	166904790	5850	5850	5850	5850	547
33	20250205	195900	166904790	5850	5850	5850	5850	0
34	20250205	195800	166904790	5850	5850	5850	5850	0
35	20250205	195700	166904790	5850	5850	5850	5850	0
36	20250205	195600	166904790	5850	5850	5850	5850	0
37	20250205	195500	166904790	5850	5850	5850	5850	0
38	20250205	195400	166904790	5850	5850	5850	5850	0
39	20250205	195300	166904790	5850	5850	5850	5850	0
40	20250205	195200	166904790	5850	5850	5850	5850	0
41	20250205	195100	166904790	5850	5850	5850	5850	0
42	20250205	195000	166904790	5850	5850	5850	5850	0
43	20250205	194900	166904790	5850	5850	5850	5850	0
44	20250205	194800	166904790	5850	5850	5850	5850	0
45	20250205	194700	166904790	5850	5850	5850	5850	0
46	20250205	194600	166904790	5850	5850	5850	5850	0
47	20250205	194500	166904790	5850	5850	5850	5850	0
48	20250205	194400	166904790	5850	5850	5850	5850	0
49	20250205	194300	166904790	5850	5850	5850	5850	0
50	20250205	194200	166904790	5850	5850	5850	5850	0
51	20250205	194100	166904790	5850	5850	5850	5850	0
52	20250205	194000	166904790	5850	5850	5850	5850	0
53	20250205	193900	166904790	5850	5850	5850	5850	0
54	20250205	193800	166904790	5850	5850	5850	5850	0
55	20250205	193700	166904790	5850	5850	5850	5850	0
56	20250205	193600	166904790	5850	5850	5850	5850	0
57	20250205	193500	166904790	5850	5850	5850	5850	0
58	20250205	193400	166904790	5850	5850	5850	5850	0
59	20250205	193300	166904790	5850	5850	5850	5850	0
60	20250205	193200	166904790	5850	5850	5850	5850	0
61	20250205	193100	166904790	5850	5850	5850	5850	0
62	20250205	193000	166904790	5850	5850	5850	5850	547
63	20250205	192900	166904790	5850	5850	5850	5850	0
64	20250205	192800	166904790	5850	5850	5850	5850	0
65	20250205	192700	166904790	5850	5850	5850	5850	0
66	20250205	192600	166904790	5850	5850	5850	5850	0
67	20250205	192500	166904790	5850	5850	5850	5850	0
68	20250205	192400	166904790	5850	5850	5850	5850	0
69	20250205	192300	166904790	5850	5850	5850	5850	0
70	20250205	192200	166904790	5850	5850	5850	5850	0
71	20250205	192100	166904790	5850	5850	5850	5850	0
72	20250205	192000	166904790	5850	5850	5850	5850	0
73	20250205	191900	166904790	5850	5850	5850	5850	0
74	20250205	191800	166904790	5850	5850	5850	5850	0
75	20250205	191700	166904790	5850	5850	5850	5850	0
76	20250205	191600	166904790	5850	5850	5850	5850	0
77	20250205	191500	166904790	5850	5850	5850	5850	0
78	20250205	191400	166904790	5850	5850	5850	5850	0
79	20250205	191300	166904790	5850	5850	5850	5850	0
80	20250205	191200	166904790	5850	5850	5850	5850	0
81	20250205	191100	166904790	5850	5850	5850	5850	0
82	20250205	191000	166904790	5850	5850	5850	5850	0
83	20250205	190900	166904790	5850	5850	5850	5850	0
84	20250205	190800	166904790	5850	5850	5850	5850	0
85	20250205	190700	166904790	5850	5850	5850	5850	0
86	20250205	190600	166904790	5850	5850	5850	5850	0
87	20250205	190500	166904790	5850	5850	5850	5850	0
88	20250205	190400	166904790	5850	5850	5850	5850	0
89	20250205	190300	166904790	5850	5850	5850	5850	0
90	20250205	190200	166904790	5850	5850	5850	5850	0
91	20250205	190100	166904790	5850	5850	5850	5850	0
92	20250205	190000	166904790	5850	5850	5850	5850	547
93	20250205	185900	166904790	5850	5850	5850	5850	0
94	20250205	185800	166904790	5850	5850	5850	5850	0
95	20250205	185700	166904790	5850	5850	5850	5850	0
96	20250205	185600	166904790	5850	5850	5850	5850	0
97	20250205	185500	166904790	5850	5850	5850	5850	0
98	20250205	185400	166904790	5850	5850	5850	5850	0
99	20250205	185300	166904790	5850	5850	5850	5850	0
100	20250205	185200	166904790	5850	5850	5850	5850	0
101	20250205	185100	166904790	5850	5850	5850	5850	0
102	20250205	185000	166904790	5850	5850	5850	5850	0
103	20250205	184900	166904790	5850	5850	5850	5850	0
104	20250205	184800	166904790	5850	5850	5850	5850	0
105	20250205	184700	166904790	5850	5850	5850	5850	0
106	20250205	184600	166904790	5850	5850	5850	5850	0
107	20250205	184500	166904790	5850	5850	5850	5850	0
108	20250205	184400	166904790	5850	5850	5850	5850	0
109	20250205	184300	166904790	5850	5850	5850	5850	0
110	20250205	184200	166904790	5850	5850	5850	5850	0
111	20250205	184100	166904790	5850	5850	5850	5850	0
112	20250205	184000	166904790	5850	5850	5850	5850	0
113	20250205	183900	166904790	5850	5850	5850	5850	0
114	20250205	183800	166904790	5850	5850	5850	5850	0
115	20250205	183700	166904790	5850	5850	5850	5850	0
116	20250205	183600	166904790	5850	5850	5850	5850	0
117	20250205	183500	166904790	5850	5850	5850	5850	0
118	20250205	183400	166904790	5850	5850	5850	5850	0
119	20250205	183300	166904790	5850	5850	5850	5850	0
120	20250205	183200	166904790	5850	5850	5850	5850	0
121	20250205	183100	166904790	5850	5850	5850	5850	0
122	20250205	183000	166904790	5850	5850	5850	5850	547
123	20250205	182900	166904790	5850	5850	5850	5850	0
124	20250205	182800	166904790	5850	5850	5850	5850	0
125	20250205	182700	166904790	5850	5850	5850	5850	0
126	20250205	182600	166904790	5850	5850	5850	5850	0
127	20250205	182500	166904790	5850	5850	5850	5850	0
128	20250205	182400	166904790	5850	5850	5850	5850	0
129	20250205	182300	166904790	5850	5850	5850	5850	0
130	20250205	182200	166904790	5850	5850	5850	5850	0
131	20250205	182100	166904790	5850	5850	5850	5850	0
132	20250205	182000	166904790	5850	5850	5850	5850	0
133	20250205	181900	166904790	5850	5850	5850	5850	0
134	20250205	181800	166904790	5850	5850	5850	5850	0
135	20250205	181700	166904790	5850	5850	5850	5850	0
136	20250205	181600	166904790	5850	5850	5850	5850	0
137	20250205	181500	166904790	5850	5850	5850	5850	0
138	20250205	181400	166904790	5850	5850	5850	5850	0
139	20250205	181300	166904790	5850	5850	5850	5850	0
140	20250205	181200	166904790	5850	5850	5850	5850	0
141	20250205	181100	166904790	5850	5850	5850	5850	0
142	20250205	181000	166904790	5850	5850	5850	5850	0
143	20250205	180900	166904790	5850	5850	5850	5850	0
144	20250205	180800	166904790	5850	5850	5850	5850	0
145	20250205	180700	166904790	5850	5850	5850	5850	0
146	20250205	180600	166904790	5850	5850	5850	5850	0
147	20250205	180500	166904790	5850	5850	5850	5850	0
148	20250205	180400	166904790	5850	5850	5850	5850	0
149	20250205	180300	166904790	5850	5850	5850	5850	0
150	20250205	180200	166904790	5850	5850	5850	5850	0
151	20250205	180100	166904790	5850	5850	5850	5850	0
152	20250205	180000	166904790	5850	5850	5850	5850	547
153	20250205	175900	166904790	5850	5850	5850	5850	0
154	20250205	175800	166904790	5850	5850	5850	5850	0
155	20250205	175700	166904790	5850	5850	5850	5850	0
156	20250205	175600	166904790	5850	5850	5850	5850	0
157	20250205	175500	166904790	5850	5850	5850	5850	0
158	20250205	175400	166904790	5850	5850	5850	5850	0
159	20250205	175300	166904790	5850	5850	5850	5850	0
160	20250205	175200	166904790	5850	5850	5850	5850	0
161	20250205	175100	166904790	5850	5850	5850	5850	0
162	20250205	175000	166904790	5850	5850	5850	5850	0
163	20250205	174900	166904790	5850	5850	5850	5850	0
164	20250205	174800	166904790	5850	5850	5850	5850	0
165	20250205	174700	166904790	5850	5850	5850	5850	0
166	20250205	174600	166904790	5850	5850	5850	5850	0
167	20250205	174500	166904790	5850	5850	5850	5850	0
168	20250205	174400	166904790	5850	5850	5850	5850	0
169	20250205	174300	166904790	5850	5850	5850	5850	0
170	20250205	174200	166904790	5850	5850	5850	5850	0
171	20250205	174100	166904790	5850	5850	5850	5850	0
172	20250205	174000	166904790	5850	5850	5850	5850	0
173	20250205	173900	166904790	5850	5850	5850	5850	0
174	20250205	173800	166904790	5850	5850	5850	5850	0
175	20250205	173700	166904790	5850	5850	5850	5850	0
176	20250205	173600	166904790	5850	5850	5850	5850	0
177	20250205	173500	166904790	5850	5850	5850	5850	0
178	20250205	173400	166904790	5850	5850	5850	5850	0
179	20250205	173300	166904790	5850	5850	5850	5850	0
180	20250205	173200	166904790	5850	5850	5850	5850	0
181	20250205	173100	166904790	5850	5850	5850	5850	0
182	20250205	173000	166904790	5850	5850	5850	5850	547
183	20250205	172900	166904790	5850	5850	5850	5850	0
184	20250205	172800	166904790	5850	5850	5850	5850	0
185	20250205	172700	166904790	5850	5850	5850	5850	0
186	20250205	172600	166904790	5850	5850	5850	5850	0
187	20250205	172500	166904790	5850	5850	5850	5850	0
188	20250205	172400	166904790	5850	5850	5850	5850	0
189	20250205	172300	166904790	5850	5850	5850	5850	0
190	20250205	172200	166904790	5850	5850	5850	5850	0
191	20250205	172100	166904790	5850	5850	5850	5850	0
192	20250205	172000	166904790	5850	5850	5850	5850	0
193	20250205	171900	166904790	5850	5850	5850	5850	0
194	20250205	171800	166904790	5850	5850	5850	5850	0
195	20250205	171700	166904790	5850	5850	5850	5850	0
196	20250205	171600	166904790	5850	5850	5850	5850	0
197	20250205	171500	166904790	5850	5850	5850	5850	0
198	20250205	171400	166904790	5850	5850	5850	5850	0
199	20250205	171300	166904790	5850	5850	5850	5850	0
200	20250205	171200	166904790	5850	5850	5850	5850	0
201	20250205	171100	166904790	5850	5850	5850	5850	0
202	20250205	171000	166904790	5850	5850	5850	5850	0
203	20250205	170900	166904790	5850	5850	5850	5850	0
204	20250205	170800	166904790	5850	5850	5850	5850	0
205	20250205	170700	166904790	5850	5850	5850	5850	0
206	20250205	170600	166904790	5850	5850	5850	5850	0
207	20250205	170500	166904790	5850	5850	5850	5850	0
208	20250205	170400	166904790	5850	5850	5850	5850	0
209	20250205	170300	166904790	5850	5850	5850	5850	0
210	20250205	170200	166904790	5850	5850	5850	5850	0
211	20250205	170100	166904790	5850	5850	5850	5850	0
212	20250205	170000	166904790	5850	5850	5850	5850	547
213	20250205	165900	166904790	5850	5850	5850	5850	0
214	20250205	165800	166904790	5850	5850	5850	5850	0
215	20250205	165700	166904790	5850	5850	5850	5850	0
216	20250205	165600	166904790	5850	5850	5850	5850	0
217	20250205	165500	166904790	5850	5850	5850	5850	0
218	20250205	165400	166904790	5850	5850	5850	5850	0
219	20250205	165300	166904790	5850	5850	5850	5850	0
220	20250205	165200	166904790	5850	5850	5850	5850	0
221	20250205	165100	166904790	5850	5850	5850	5850	0
222	20250205	165000	166904790	5850	5850	5850	5850	0
223	20250205	164900	166904790	5850	5850	5850	5850	0
224	20250205	164800	166904790	5850	5850	5850	5850	0
225	20250205	164700	166904790	5850	5850	5850	5850	0
226	20250205	164600	166904790	5850	5850	5850	5850	0
227	20250205	164500	166904790	5850	5850	5850	5850	0
228	20250205	164400	166904790	5850	5850	5850	5850	0
229	20250205	164300	166904790	5850	5850	5850	5850	0
230	20250205	164200	166904790	5850	5850	5850	5850	0
231	20250205	164100	166904790	5850	5850	5850	5850	0
232	20250205	164000	166904790	5850	5850	5850	5850	0
233	20250205	163900	166904790	5850	5850	5850	5850	0
234	20250205	163800	166904790	5850	5850	5850	5850	0
235	20250205	163700	166904790	5850	5850	5850	5850	0
236	20250205	163600	166904790	5850	5850	5850	5850	0
237	20250205	163500	166904790	5850	5850	5850	5850	0
238	20250205	163400	166904790	5850	5850	5850	5850	0
239	20250205	163300	166904790	5850	5850	5850	5850	0
240	20250205	163200	166904790	5850	5850	5850	5850	0
241	20250205	163100	166904790	5850	5850	5850	5850	0
242	20250205	163000	166904790	5850	5850	5850	5850	547
243	20250205	162900	166904790	5850	5850	5850	5850	0
244	20250205	162800	166904790	5850	5850	5850	5850	0
245	20250205	162700	166904790	5850	5850	5850	5850	0
246	20250205	162600	166904790	5850	5850	5850	5850	0
247	20250205	162500	166904790	5850	5850	5850	5850	0
248	20250205	162400	166904790	5850	5850	5850	5850	0
249	20250205	162300	166904790	5850	5850	5850	5850	0
250	20250205	162200	166904790	5850	5850	5850	5850	0
251	20250205	162100	166904790	5850	5850	5850	5850	0
252	20250205	162000	166904790	5850	5850	5850	5850	0
253	20250205	161900	166904790	5850	5850	5850	5850	0
254	20250205	161800	166904790	5850	5850	5850	5850	0
255	20250205	161700	166904790	5850	5850	5850	5850	0
256	20250205	161600	166904790	5850	5850	5850	5850	0
257	20250205	161500	166904790	5850	5850	5850	5850	0
258	20250205	161400	166904790	5850	5850	5850	5850	0
259	20250205	161300	166904790	5850	5850	5850	5850	0
260	20250205	161200	166904790	5850	5850	5850	5850	0
261	20250205	161100	166904790	5850	5850	5850	5850	0
262	20250205	161000	166904790	5850	5850	5850	5850	0
263	20250205	160900	166904790	5850	5850	5850	5850	0
264	20250205	160800	166904790	5850	5850	5850	5850	0
265	20250205	160700	166904790	5850	5850	5850	5850	0
266	20250205	160600	166904790	5850	5850	5850	5850	0
267	20250205	160500	166904790	5850	5850	5850	5850	0
268	20250205	160400	166904790	5850	5850	5850	5850	0
269	20250205	160300	166904790	5850	5850	5850	5850	0
270	20250205	160200	166904790	5850	5850	5850	5850	0
271	20250205	160100	166904790	5850	5850	5850	5850	0
272	20250205	160000	166904790	5850	5850	5850	5850	547
273	20250205	155900	166904790	5850	5850	5850	5850	0
274	20250205	155800	166904790	5850	5850	5850	5850	0
275	20250205	155700	166904790	5850	5850	5850	5850	0
276	20250205	155600	166904790	5850	5850	5850	5850	0
277	20250205	155500	166904790	5850	5850	5850	5850	0
278	20250205	155400	166904790	5850	5850	5850	5850	0
279	20250205	155300	166904790	5850	5850	5850	5850	0
280	20250205	155200	166904790	5850	5850	5850	5850	0
281	20250205	155100	166904790	5850	5850	5850	5850	0
282	20250205	155000	166904790	5850	5850	5850	5850	0
283	20250205	154900	166904790	5850	5850	5850	5850	0
284	20250205	154800	166904790	5850	5850	5850	5850	0
285	20250205	154700	166904790	5850	5850	5850	5850	0
286	20250205	154600	166904790	5850	5850	5850	5850	0
287	20250205	154500	166904790	5850	5850	5850	5850	0
288	20250205	154400	166904790	5850	5850	5850	5850	0
289	20250205	154300	166904790	5850	5850	5850	5850	0
290	20250205	154200	166904790	5850	5850	5850	5850	0
291	20250205	154100	166904790	5850	5850	5850	5850	0
292	20250205	154000	166904790	5850	5850	5850	5850	0
293	20250205	153900	166904790	5850	5850	5850	5850	0
294	20250205	153800	166904790	5850	5850	5850	5850	0
295	20250205	153700	166904790	5850	5850	5850	5850	0
296	20250205	153600	166904790	5850	5850	5850	5850	0
297	20250205	153500	166904790	5850	5850	5850	5850	0
298	20250205	153400	166904790	5850	5850	5850	5850	0
299	20250205	153300	166904790	5850	5850	5850	5850	0
300	20250205	153200	166904790	5850	5850	5850	5850	0
301	20250205	153100	166904790	5850	5850	5850	5850	0
302	20250205	153000	166904790	5850	5850	5850	5850	1094
303	20250205	152900	163704840	5830	5830	5830	5830	0
304	20250205	152800	163704840	5830	5830	5830	5830	0
305	20250205	152700	163704840	5830	5830	5830	5830	0
306	20250205	152600	163704840	5830	5830	5830	5830	0
307	20250205	152500	163704840	5830	5830	5830	5830	0
308	20250205	152400	163704840	5830	5830	5830	5830	0
309	20250205	152300	163704840	5830	5830	5830	5830	0
310	20250205	152200	163704840	5830	5830	5830	5830	0
311	20250205	152100	163704840	5830	5830	5830	5830	0
312	20250205	152000	163704840	5830	5830	5830	5830	0
313	20250205	151900	163704840	5830	5830	5830	5820	280
314	20250205	151800	162073230	5830	5830	5830	5830	0
315	20250205	151700	162073230	5830	5830	5830	5830	0
316	20250205	151600	162073230	5830	5830	5830	5830	17
317	20250205	151500	161974120	5820	5830	5830	5820	61
318	20250205	151400	161619090	5820	5820	5820	5820	0
319	20250205	151300	161619090	5820	5820	5820	5820	223
320	20250205	151200	160321230	5830	5830	5830	5830	19
321	20250205	151100	160210460	5830	5830	5830	5830	0
322	20250205	151000	160210460	5830	5830	5830	5830	11
323	20250205	150900	160146330	5830	5830	5830	5830	0
324	20250205	150800	160146330	5830	5830	5830	5830	2
325	20250205	150700	160134670	5830	5830	5830	5830	0
326	20250205	150600	160134670	5830	5830	5830	5830	0
327	20250205	150500	160134670	5830	5830	5830	5830	2
328	20250205	150400	160123010	5830	5830	5830	5830	1
329	20250205	150300	160117180	5820	5820	5820	5820	0
330	20250205	150200	160117180	5820	5820	5820	5820	0
331	20250205	150100	160117180	5820	5820	5820	5820	20
332	20250205	150000	160000780	5820	5820	5820	5820	0
333	20250205	145900	160000780	5820	5820	5820	5820	172
334	20250205	145800	158999740	5830	5830	5830	5830	0
335	20250205	145700	158999740	5830	5830	5830	5830	0
336	20250205	145600	158999740	5830	5830	5830	5830	0
337	20250205	145500	158999740	5830	5830	5830	5830	0
338	20250205	145400	158999740	5830	5830	5830	5830	0
339	20250205	145300	158999740	5830	5820	5830	5820	4
340	20250205	145200	158976440	5820	5820	5820	5820	20
341	20250205	145100	158860040	5840	5840	5840	5840	2
342	20250205	145000	158848360	5840	5840	5840	5840	1
343	20250205	144900	158842520	5840	5840	5840	5840	0
344	20250205	144800	158842520	5840	5840	5840	5840	0
345	20250205	144700	158842520	5840	5840	5840	5840	2
346	20250205	144600	158830840	5840	5840	5840	5840	0
347	20250205	144500	158830840	5840	5840	5840	5840	0
348	20250205	144400	158830840	5840	5840	5840	5840	0
349	20250205	144300	158830840	5840	5840	5840	5840	200
350	20250205	144200	157662840	5840	5820	5840	5820	521
351	20250205	144100	154630600	5850	5850	5850	5850	0
352	20250205	144000	154630600	5850	5850	5850	5850	0
353	20250205	143900	154630600	5850	5850	5850	5850	0
354	20250205	143800	154630600	5850	5850	5850	5850	0
355	20250205	143700	154630600	5850	5850	5850	5850	3
356	20250205	143600	154613050	5850	5850	5850	5850	0
357	20250205	143500	154613050	5850	5850	5850	5850	18
358	20250205	143400	154507750	5870	5870	5870	5870	1
359	20250205	143300	154501880	5830	5850	5850	5830	800
360	20250205	143200	149835600	5870	5870	5870	5850	502
361	20250205	143100	146894060	5860	5850	5860	5850	704
362	20250205	143000	142768980	5850	5850	5850	5850	0
363	20250205	142900	142768980	5850	5850	5850	5850	0
364	20250205	142800	142768980	5850	5850	5850	5850	0
365	20250205	142700	142768980	5850	5850	5850	5850	1
366	20250205	142600	142763130	5850	5850	5850	5850	0
367	20250205	142500	142763130	5850	5850	5850	5850	0
368	20250205	142400	142763130	5850	5850	5850	5850	1
369	20250205	142300	142757280	5840	5840	5840	5840	0
370	20250205	142200	142757280	5840	5840	5840	5840	0
371	20250205	142100	142757280	5840	5840	5840	5840	1200
372	20250205	142000	135749280	5840	5840	5840	5840	0
373	20250205	141900	135749280	5840	5840	5840	5840	0
374	20250205	141800	135749280	5840	5840	5840	5840	18
375	20250205	141700	135644160	5840	5840	5840	5840	326
376	20250205	141600	133740320	5840	5820	5840	5820	479
377	20250205	141500	130952520	5830	5830	5830	5830	28
378	20250205	141400	130789280	5830	5830	5830	5830	222
379	20250205	141300	129495020	5830	5830	5830	5830	0
380	20250205	141200	129495020	5830	5830	5830	5830	1
381	20250205	141100	129489190	5830	5830	5830	5830	5
382	20250205	141000	129460040	5840	5840	5840	5840	0
383	20250205	140900	129460040	5840	5840	5840	5840	10
384	20250205	140800	129401640	5840	5840	5840	5840	1
385	20250205	140700	129395800	5830	5820	5830	5820	168
386	20250205	140600	128416610	5830	5830	5830	5830	41
387	20250205	140500	128177580	5830	5830	5830	5830	0
388	20250205	140400	128177580	5830	5830	5830	5830	256
389	20250205	140300	126685100	5840	5840	5840	5840	1
390	20250205	140200	126679260	5860	5860	5860	5860	0
391	20250205	140100	126679260	5860	5860	5860	5860	0
392	20250205	140000	126679260	5860	5860	5860	5860	0
393	20250205	135900	126679260	5860	5860	5860	5860	0
394	20250205	135800	126679260	5860	5860	5860	5860	0
395	20250205	135700	126679260	5860	5860	5860	5860	0
396	20250205	135600	126679260	5860	5860	5860	5860	1
397	20250205	135500	126673400	5860	5860	5860	5860	0
398	20250205	135400	126673400	5860	5860	5860	5860	0
399	20250205	135300	126673400	5860	5860	5860	5860	0
400	20250205	135200	126673400	5860	5860	5860	5860	0
401	20250205	135100	126673400	5860	5860	5860	5860	0
402	20250205	135000	126673400	5860	5860	5860	5860	1
403	20250205	134900	126667540	5860	5860	5860	5860	0
404	20250205	134800	126667540	5860	5860	5860	5860	0
405	20250205	134700	126667540	5860	5860	5860	5860	1
406	20250205	134600	126661680	5850	5840	5850	5840	1297
407	20250205	134500	119082720	5810	5810	5810	5810	0
408	20250205	134400	119082720	5810	5810	5810	5810	0
409	20250205	134300	119082720	5810	5810	5810	5810	8
410	20250205	134200	119036240	5840	5840	5840	5840	0
411	20250205	134100	119036240	5840	5840	5840	5840	0
412	20250205	134000	119036240	5840	5840	5840	5840	0
413	20250205	133900	119036240	5840	5840	5840	5840	0
414	20250205	133800	119036240	5840	5840	5840	5840	0
415	20250205	133700	119036240	5840	5840	5840	5840	0
416	20250205	133600	119036240	5840	5840	5840	5840	0
417	20250205	133500	119036240	5840	5840	5840	5840	1
418	20250205	133400	119030400	5840	5840	5840	5840	0
419	20250205	133300	119030400	5840	5840	5840	5840	0
420	20250205	133200	119030400	5840	5840	5840	5840	0
421	20250205	133100	119030400	5840	5840	5840	5840	0
422	20250205	133000	119030400	5840	5840	5840	5840	1
423	20250205	132900	119024560	5810	5810	5810	5810	59
424	20250205	132800	118681770	5840	5840	5840	5840	0
425	20250205	132700	118681770	5840	5840	5840	5840	0
426	20250205	132600	118681770	5840	5840	5840	5840	0
427	20250205	132500	118681770	5840	5840	5840	5840	1
428	20250205	132400	118675930	5840	5840	5840	5840	0
429	20250205	132300	118675930	5840	5840	5840	5840	0
430	20250205	132200	118675930	5840	5840	5840	5840	0
431	20250205	132100	118675930	5840	5840	5840	5840	0
432	20250205	132000	118675930	5840	5840	5840	5840	0
433	20250205	131900	118675930	5840	5840	5840	5840	0
434	20250205	131800	118675930	5840	5840	5840	5840	0
435	20250205	131700	118675930	5840	5840	5840	5840	1
436	20250205	131600	118670090	5840	5840	5840	5840	0
437	20250205	131500	118670090	5840	5840	5840	5840	0
438	20250205	131400	118670090	5840	5840	5840	5840	0
439	20250205	131300	118670090	5840	5840	5840	5840	0
440	20250205	131200	118670090	5840	5840	5840	5840	1
441	20250205	131100	118664250	5820	5820	5820	5820	35
442	20250205	131000	118460550	5840	5820	5840	5820	600
443	20250205	130900	114968500	5820	5810	5820	5810	6
444	20250205	130800	114933630	5820	5820	5820	5820	0
445	20250205	130700	114933630	5820	5820	5820	5820	1
446	20250205	130600	114927810	5820	5820	5820	5820	0
447	20250205	130500	114927810	5820	5820	5820	5820	0
448	20250205	130400	114927810	5820	5820	5820	5820	1
449	20250205	130300	114921990	5800	5800	5810	5800	636
450	20250205	130200	111232840	5820	5820	5820	5820	0
451	20250205	130100	111232840	5820	5820	5820	5820	0
452	20250205	130000	111232840	5820	5820	5820	5820	0
453	20250205	125900	111232840	5820	5820	5820	5820	900
454	20250205	125800	105994840	5820	5820	5820	5820	0
455	20250205	125700	105994840	5820	5820	5820	5820	0
456	20250205	125600	105994840	5820	5820	5820	5820	0
457	20250205	125500	105994840	5820	5820	5820	5820	400
458	20250205	125400	103666840	5820	5820	5820	5820	0
459	20250205	125300	103666840	5820	5820	5820	5820	0
460	20250205	125200	103666840	5820	5820	5820	5820	0
461	20250205	125100	103666840	5820	5820	5820	5820	0
462	20250205	125000	103666840	5820	5820	5820	5820	0
463	20250205	124900	103666840	5820	5820	5820	5820	0
464	20250205	124800	103666840	5820	5820	5820	5820	0
465	20250205	124700	103666840	5820	5820	5820	5820	1
466	20250205	124600	103661020	5800	5800	5800	5800	0
467	20250205	124500	103661020	5800	5800	5800	5800	0
468	20250205	124400	103661020	5800	5800	5800	5800	0
469	20250205	124300	103661020	5800	5800	5800	5800	0
470	20250205	124200	103661020	5800	5800	5800	5800	0
471	20250205	124100	103661020	5800	5800	5800	5800	0
472	20250205	124000	103661020	5800	5800	5800	5800	0
473	20250205	123900	103661020	5800	5800	5800	5800	0
474	20250205	123800	103661020	5800	5820	5820	5800	12
475	20250205	123700	103591220	5800	5800	5800	5800	498
476	20250205	123600	100702820	5820	5820	5820	5820	0
477	20250205	123500	100702820	5820	5820	5820	5820	1
478	20250205	123400	100697000	5820	5820	5820	5820	20
479	20250205	123300	100580600	5820	5820	5820	5820	1
480	20250205	123200	100574780	5800	5800	5800	5800	0
481	20250205	123100	100574780	5800	5800	5800	5800	0
482	20250205	123000	100574780	5800	5820	5820	5800	629
483	20250205	122900	96914060	5820	5820	5820	5820	200
484	20250205	122800	95750060	5810	5830	5830	5810	696
485	20250205	122700	91705280	5810	5810	5810	5810	0
486	20250205	122600	91705280	5810	5810	5810	5810	0
487	20250205	122500	91705280	5810	5810	5810	5810	0
488	20250205	122400	91705280	5810	5810	5810	5810	57
489	20250205	122300	91374110	5810	5810	5810	5810	0
490	20250205	122200	91374110	5810	5810	5810	5810	0
491	20250205	122100	91374110	5810	5810	5810	5810	0
492	20250205	122000	91374110	5810	5810	5810	5810	0
493	20250205	121900	91374110	5810	5830	5830	5810	350
494	20250205	121800	89338010	5830	5830	5830	5830	0
495	20250205	121700	89338010	5830	5830	5830	5830	0
496	20250205	121600	89338010	5830	5830	5830	5830	0
497	20250205	121500	89338010	5830	5830	5830	5830	0
498	20250205	121400	89338010	5830	5830	5830	5830	6
499	20250205	121300	89303030	5820	5820	5820	5820	40
500	20250205	121200	89070230	5820	5820	5820	5820	0
501	20250205	121100	89070230	5820	5820	5820	5820	1
502	20250205	121000	89064410	5820	5820	5820	5820	79
503	20250205	120900	88604630	5830	5830	5830	5830	0
504	20250205	120800	88604630	5830	5830	5830	5830	2
505	20250205	120700	88592970	5830	5830	5830	5830	0
506	20250205	120600	88592970	5830	5830	5830	5830	0
507	20250205	120500	88592970	5830	5830	5830	5830	0
508	20250205	120400	88592970	5830	5830	5830	5830	0
509	20250205	120300	88592970	5830	5830	5830	5830	165
510	20250205	120200	87631020	5830	5810	5830	5810	4
511	20250205	120100	87607760	5830	5830	5830	5830	116
512	20250205	120000	86931480	5840	5840	5840	5840	0
513	20250205	115900	86931480	5840	5840	5840	5840	1
514	20250205	115800	86925640	5820	5840	5840	5820	156
515	20250205	115700	86017700	5840	5840	5840	5840	0
516	20250205	115600	86017700	5840	5840	5840	5840	0
517	20250205	115500	86017700	5840	5800	5840	5800	2
518	20250205	115400	86006060	5840	5840	5840	5840	0
519	20250205	115300	86006060	5840	5840	5840	5840	1
520	20250205	115200	86000220	5840	5840	5840	5840	1
521	20250205	115100	85994380	5840	5810	5840	5810	1059
522	20250205	115000	79818950	5830	5830	5830	5830	3
523	20250205	114900	79801460	5830	5830	5830	5830	0
524	20250205	114800	79801460	5830	5830	5830	5830	0
525	20250205	114700	79801460	5830	5830	5830	5830	1
526	20250205	114600	79795630	5820	5820	5820	5820	0
527	20250205	114500	79795630	5820	5820	5820	5820	0
528	20250205	114400	79795630	5820	5820	5820	5820	98
529	20250205	114300	79225270	5820	5820	5820	5820	78
530	20250205	114200	78771310	5830	5830	5830	5830	30
531	20250205	114100	78596410	5830	5830	5830	5830	70
532	20250205	114000	78188310	5830	5830	5830	5830	100
533	20250205	113900	77605310	5840	5840	5840	5840	0
534	20250205	113800	77605310	5840	5840	5840	5840	1
535	20250205	113700	77599470	5830	5830	5830	5830	0
536	20250205	113600	77599470	5830	5830	5830	5830	200
537	20250205	113500	76433470	5840	5840	5840	5840	0
538	20250205	113400	76433470	5840	5840	5840	5840	0
539	20250205	113300	76433470	5840	5840	5840	5840	0
540	20250205	113200	76433470	5840	5840	5840	5840	0
541	20250205	113100	76433470	5840	5840	5840	5840	50
542	20250205	113000	76141470	5840	5840	5840	5840	1
543	20250205	112900	76135630	5820	5840	5840	5820	26
544	20250205	112800	75983810	5840	5840	5840	5840	12
545	20250205	112700	75913730	5840	5840	5840	5840	0
546	20250205	112600	75913730	5840	5840	5840	5840	0
547	20250205	112500	75913730	5840	5840	5840	5840	20
548	20250205	112400	75796930	5850	5850	5850	5850	0
549	20250205	112300	75796930	5850	5850	5850	5850	0
550	20250205	112200	75796930	5850	5820	5850	5820	13
551	20250205	112100	75721240	5850	5850	5850	5850	0
552	20250205	112000	75721240	5850	5840	5850	5840	303
553	20250205	111900	73951690	5840	5830	5840	5830	190
554	20250205	111800	72843980	5830	5830	5830	5830	1
555	20250205	111700	72838150	5830	5830	5830	5830	5
556	20250205	111600	72809000	5830	5830	5830	5830	56
557	20250205	111500	72482520	5830	5830	5830	5830	0
558	20250205	111400	72482520	5830	5830	5830	5830	0
559	20250205	111300	72482520	5830	5830	5830	5830	0
560	20250205	111200	72482520	5830	5820	5830	5820	101
561	20250205	111100	71894690	5820	5820	5820	5820	0
562	20250205	111000	71894690	5820	5820	5820	5820	0
563	20250205	110900	71894690	5820	5820	5820	5820	0
564	20250205	110800	71894690	5820	5820	5820	5820	0
565	20250205	110700	71894690	5820	5820	5820	5820	15
566	20250205	110600	71807390	5820	5820	5820	5820	0
567	20250205	110500	71807390	5820	5820	5820	5820	1
568	20250205	110400	71801570	5810	5810	5810	5810	101
569	20250205	110300	71214760	5810	5810	5810	5810	0
570	20250205	110200	71214760	5810	5810	5810	5810	10
571	20250205	110100	71156660	5810	5810	5810	5810	502
572	20250205	110000	68240040	5800	5800	5800	5800	300
573	20250205	105900	66500040	5810	5800	5810	5800	347
574	20250205	105800	64484500	5800	5800	5800	5800	0
575	20250205	105700	64484500	5800	5780	5800	5780	116
576	20250205	105600	63812780	5810	5810	5810	5810	0
577	20250205	105500	63812780	5810	5810	5810	5810	0
578	20250205	105400	63812780	5810	5800	5810	5800	6
579	20250205	105300	63777930	5790	5800	5800	5790	15
580	20250205	105200	63691030	5800	5800	5800	5800	43
581	20250205	105100	63441630	5790	5770	5790	5770	380
582	20250205	105000	61247870	5770	5770	5770	5770	0
583	20250205	104900	61247870	5770	5770	5770	5770	1
584	20250205	104800	61242100	5770	5770	5770	5770	0
585	20250205	104700	61242100	5770	5770	5770	5770	0
586	20250205	104600	61242100	5770	5770	5770	5770	0
587	20250205	104500	61242100	5770	5770	5770	5770	0
588	20250205	104400	61242100	5770	5770	5770	5770	0
589	20250205	104300	61242100	5770	5770	5770	5770	1
590	20250205	104200	61236330	5760	5760	5760	5760	0
591	20250205	104100	61236330	5760	5760	5760	5760	80
592	20250205	104000	60775530	5760	5760	5760	5760	5
593	20250205	103900	60746730	5760	5760	5760	5760	0
594	20250205	103800	60746730	5760	5760	5760	5760	0
595	20250205	103700	60746730	5760	5760	5760	5760	0
596	20250205	103600	60746730	5760	5760	5760	5760	0
597	20250205	103500	60746730	5760	5760	5760	5760	0
598	20250205	103400	60746730	5760	5760	5760	5760	0
599	20250205	103300	60746730	5760	5760	5760	5760	2
600	20250205	103200	60735210	5750	5750	5750	5750	0
601	20250205	103100	60735210	5750	5750	5750	5750	0
602	20250205	103000	60735210	5750	5750	5750	5750	100
603	20250205	102900	60160210	5750	5750	5750	5750	0
604	20250205	102800	60160210	5750	5750	5750	5750	0
605	20250205	102700	60160210	5750	5750	5750	5750	1
606	20250205	102600	60154460	5750	5750	5750	5750	0
607	20250205	102500	60154460	5750	5750	5750	5750	0
608	20250205	102400	60154460	5750	5750	5750	5750	0
609	20250205	102300	60154460	5750	5750	5750	5750	0
610	20250205	102200	60154460	5750	5750	5750	5750	5
611	20250205	102100	60125710	5750	5750	5750	5750	0
612	20250205	102000	60125710	5750	5750	5750	5750	10
613	20250205	101900	60068210	5750	5750	5750	5750	0
614	20250205	101800	60068210	5750	5740	5750	5710	16
615	20250205	101700	59976660	5700	5700	5700	5700	0
616	20250205	101600	59976660	5700	5700	5700	5700	0
617	20250205	101500	59976660	5700	5720	5720	5700	503
618	20250205	101400	57105560	5760	5730	5760	5700	551
619	20250205	101300	53958870	5730	5780	5780	5730	229
620	20250205	101200	52645370	5750	5780	5780	5750	8
621	20250205	101100	52599340	5780	5780	5780	5780	0
622	20250205	101000	52599340	5780	5780	5780	5780	1
623	20250205	100900	52593560	5790	5790	5790	5790	4
624	20250205	100800	52570400	5730	5740	5800	5730	677
625	20250205	100700	48689090	5810	5810	5810	5810	2
626	20250205	100600	48677470	5810	5810	5810	5810	0
627	20250205	100500	48677470	5810	5810	5810	5810	0
628	20250205	100400	48677470	5810	5810	5810	5810	0
629	20250205	100300	48677470	5810	5810	5810	5810	0
630	20250205	100200	48677470	5810	5760	5810	5740	753
631	20250205	100100	44350040	5770	5770	5770	5770	518
632	20250205	100000	41361180	5820	5820	5820	5820	0
633	20250205	095900	41361180	5820	5820	5820	5820	0
634	20250205	095800	41361180	5820	5820	5820	5820	0
635	20250205	095700	41361180	5820	5790	5820	5790	172
636	20250205	095600	40362180	5810	5810	5810	5810	0
637	20250205	095500	40362180	5810	5810	5810	5810	0
638	20250205	095400	40362180	5810	5810	5810	5810	0
639	20250205	095300	40362180	5810	5810	5810	5810	2
640	20250205	095200	40350560	5810	5810	5810	5810	0
641	20250205	095100	40350560	5810	5810	5810	5810	0
642	20250205	095000	40350560	5810	5810	5810	5810	0
643	20250205	094900	40350560	5810	5810	5810	5810	100
644	20250205	094800	39769560	5810	5810	5810	5810	1
645	20250205	094700	39763750	5800	5760	5800	5760	192
646	20250205	094600	38653990	5760	5760	5760	5760	0
647	20250205	094500	38653990	5760	5760	5760	5760	2
648	20250205	094400	38642470	5740	5810	5810	5740	804
649	20250205	094300	34012630	5810	5810	5810	5810	1
650	20250205	094200	34006820	5790	5790	5790	5790	0
651	20250205	094100	34006820	5790	5790	5790	5790	10
652	20250205	094000	33948920	5810	5780	5810	5780	222
653	20250205	093900	32665730	5790	5810	5810	5790	576
654	20250205	093800	29329930	5810	5810	5810	5810	0
655	20250205	093700	29329930	5810	5810	5810	5810	22
656	20250205	093600	29202110	5830	5830	5830	5830	0
657	20250205	093500	29202110	5830	5820	5830	5820	71
658	20250205	093400	28788880	5830	5830	5830	5830	0
659	20250205	093300	28788880	5830	5830	5830	5830	0
660	20250205	093200	28788880	5830	5830	5830	5830	1
661	20250205	093100	28783050	5790	5790	5790	5790	0
662	20250205	093000	28783050	5790	5810	5810	5790	573
663	20250205	092900	25459150	5840	5840	5840	5840	0
664	20250205	092800	25459150	5840	5840	5840	5840	0
665	20250205	092700	25459150	5840	5840	5840	5840	0
666	20250205	092600	25459150	5840	5840	5840	5840	0
667	20250205	092500	25459150	5840	5840	5840	5840	0
668	20250205	092400	25459150	5840	5840	5840	5840	1
669	20250205	092300	25453310	5800	5840	5840	5800	104
670	20250205	092200	24850070	5840	5830	5840	5830	6
671	20250205	092100	24815080	5830	5830	5830	5830	0
672	20250205	092000	24815080	5830	5830	5830	5830	0
673	20250205	091900	24815080	5830	5830	5830	5830	0
674	20250205	091800	24815080	5830	5830	5830	5830	1
675	20250205	091700	24809250	5790	5790	5790	5790	18
676	20250205	091600	24705030	5790	5800	5800	5790	1155
677	20250205	091500	18007580	5850	5850	5850	5850	0
678	20250205	091400	18007580	5850	5850	5850	5850	0
679	20250205	091300	18007580	5850	5850	5850	5850	1
680	20250205	091200	18001730	5800	5810	5810	5800	1500
681	20250205	091100	9295470	5850	5850	5850	5850	0
682	20250205	091000	9295470	5850	5850	5850	5850	0
683	20250205	090900	9295470	5850	5850	5850	5850	0
684	20250205	090800	9295470	5850	5850	5850	5850	1
685	20250205	090700	9289620	5810	5810	5810	5810	0
686	20250205	090600	9289620	5810	5810	5810	5810	500
687	20250205	090500	6384620	5850	5850	5850	5850	1
688	20250205	090400	6378770	5850	5850	5850	5850	5
689	20250205	090300	6349520	5850	5800	5850	5800	90
690	20250205	090200	5827470	5810	5860	5860	5810	680
691	20250205	090100	1867670	5870	5870	5870	5870	0
692	20250205	090000	1867670	5870	5800	5870	5800	322