KissMeData/065450/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194500	481762320	4055	4055	4055	4055	706
3	20250205	194400	481762320	4055	4055	4055	4055	0
4	20250205	194300	481762320	4055	4055	4055	4055	0
5	20250205	194200	481762320	4055	4055	4055	4055	0
6	20250205	194100	481762320	4055	4055	4055	4055	0
7	20250205	194000	481762320	4055	4055	4055	4055	0
8	20250205	193900	481762320	4055	4055	4055	4055	0
9	20250205	193800	481762320	4055	4055	4055	4055	0
10	20250205	193700	481762320	4055	4055	4055	4055	0
11	20250205	193600	481762320	4055	4055	4055	4055	0
12	20250205	193500	481762320	4055	4055	4055	4055	0
13	20250205	193400	481762320	4055	4055	4055	4055	0
14	20250205	193300	481762320	4055	4055	4055	4055	0
15	20250205	193200	481762320	4055	4055	4055	4055	0
16	20250205	193100	481762320	4055	4055	4055	4055	0
17	20250205	193000	481762320	4055	4055	4055	4055	0
18	20250205	192900	481762320	4055	4055	4055	4055	0
19	20250205	192800	481762320	4055	4055	4055	4055	0
20	20250205	192700	481762320	4055	4055	4055	4055	0
21	20250205	192600	481762320	4055	4055	4055	4055	0
22	20250205	192500	481762320	4055	4055	4055	4055	0
23	20250205	192400	481762320	4055	4055	4055	4055	0
24	20250205	192300	481762320	4055	4055	4055	4055	0
25	20250205	192200	481762320	4055	4055	4055	4055	0
26	20250205	192100	481762320	4055	4055	4055	4055	0
27	20250205	192000	481762320	4055	4055	4055	4055	0
28	20250205	191900	481762320	4055	4055	4055	4055	0
29	20250205	191800	481762320	4055	4055	4055	4055	0
30	20250205	191700	481762320	4055	4055	4055	4055	0
31	20250205	191600	481762320	4055	4055	4055	4055	0
32	20250205	191500	481762320	4055	4055	4055	4055	706
33	20250205	191400	481762320	4055	4055	4055	4055	0
34	20250205	191300	481762320	4055	4055	4055	4055	0
35	20250205	191200	481762320	4055	4055	4055	4055	0
36	20250205	191100	481762320	4055	4055	4055	4055	0
37	20250205	191000	481762320	4055	4055	4055	4055	0
38	20250205	190900	481762320	4055	4055	4055	4055	0
39	20250205	190800	481762320	4055	4055	4055	4055	0
40	20250205	190700	481762320	4055	4055	4055	4055	0
41	20250205	190600	481762320	4055	4055	4055	4055	0
42	20250205	190500	481762320	4055	4055	4055	4055	0
43	20250205	190400	481762320	4055	4055	4055	4055	0
44	20250205	190300	481762320	4055	4055	4055	4055	0
45	20250205	190200	481762320	4055	4055	4055	4055	0
46	20250205	190100	481762320	4055	4055	4055	4055	0
47	20250205	190000	481762320	4055	4055	4055	4055	0
48	20250205	185900	481762320	4055	4055	4055	4055	0
49	20250205	185800	481762320	4055	4055	4055	4055	0
50	20250205	185700	481762320	4055	4055	4055	4055	0
51	20250205	185600	481762320	4055	4055	4055	4055	0
52	20250205	185500	481762320	4055	4055	4055	4055	0
53	20250205	185400	481762320	4055	4055	4055	4055	0
54	20250205	185300	481762320	4055	4055	4055	4055	0
55	20250205	185200	481762320	4055	4055	4055	4055	0
56	20250205	185100	481762320	4055	4055	4055	4055	0
57	20250205	185000	481762320	4055	4055	4055	4055	0
58	20250205	184900	481762320	4055	4055	4055	4055	0
59	20250205	184800	481762320	4055	4055	4055	4055	0
60	20250205	184700	481762320	4055	4055	4055	4055	0
61	20250205	184600	481762320	4055	4055	4055	4055	0
62	20250205	184500	481762320	4055	4055	4055	4055	706
63	20250205	184400	481762320	4055	4055	4055	4055	0
64	20250205	184300	481762320	4055	4055	4055	4055	0
65	20250205	184200	481762320	4055	4055	4055	4055	0
66	20250205	184100	481762320	4055	4055	4055	4055	0
67	20250205	184000	481762320	4055	4055	4055	4055	0
68	20250205	183900	481762320	4055	4055	4055	4055	0
69	20250205	183800	481762320	4055	4055	4055	4055	0
70	20250205	183700	481762320	4055	4055	4055	4055	0
71	20250205	183600	481762320	4055	4055	4055	4055	0
72	20250205	183500	481762320	4055	4055	4055	4055	0
73	20250205	183400	481762320	4055	4055	4055	4055	0
74	20250205	183300	481762320	4055	4055	4055	4055	0
75	20250205	183200	481762320	4055	4055	4055	4055	0
76	20250205	183100	481762320	4055	4055	4055	4055	0
77	20250205	183000	481762320	4055	4055	4055	4055	0
78	20250205	182900	481762320	4055	4055	4055	4055	0
79	20250205	182800	481762320	4055	4055	4055	4055	0
80	20250205	182700	481762320	4055	4055	4055	4055	0
81	20250205	182600	481762320	4055	4055	4055	4055	0
82	20250205	182500	481762320	4055	4055	4055	4055	0
83	20250205	182400	481762320	4055	4055	4055	4055	0
84	20250205	182300	481762320	4055	4055	4055	4055	0
85	20250205	182200	481762320	4055	4055	4055	4055	0
86	20250205	182100	481762320	4055	4055	4055	4055	0
87	20250205	182000	481762320	4055	4055	4055	4055	0
88	20250205	181900	481762320	4055	4055	4055	4055	0
89	20250205	181800	481762320	4055	4055	4055	4055	0
90	20250205	181700	481762320	4055	4055	4055	4055	0
91	20250205	181600	481762320	4055	4055	4055	4055	0
92	20250205	181500	481762320	4055	4055	4055	4055	706
93	20250205	181400	481762320	4055	4055	4055	4055	0
94	20250205	181300	481762320	4055	4055	4055	4055	0
95	20250205	181200	481762320	4055	4055	4055	4055	0
96	20250205	181100	481762320	4055	4055	4055	4055	0
97	20250205	181000	481762320	4055	4055	4055	4055	0
98	20250205	180900	481762320	4055	4055	4055	4055	0
99	20250205	180800	481762320	4055	4055	4055	4055	0
100	20250205	180700	481762320	4055	4055	4055	4055	0
101	20250205	180600	481762320	4055	4055	4055	4055	0
102	20250205	180500	481762320	4055	4055	4055	4055	0
103	20250205	180400	481762320	4055	4055	4055	4055	0
104	20250205	180300	481762320	4055	4055	4055	4055	0
105	20250205	180200	481762320	4055	4055	4055	4055	0
106	20250205	180100	481762320	4055	4055	4055	4055	0
107	20250205	180000	481762320	4055	4055	4055	4055	0
108	20250205	175900	481762320	4055	4055	4055	4055	0
109	20250205	175800	481762320	4055	4055	4055	4055	0
110	20250205	175700	481762320	4055	4055	4055	4055	0
111	20250205	175600	481762320	4055	4055	4055	4055	0
112	20250205	175500	481762320	4055	4055	4055	4055	0
113	20250205	175400	481762320	4055	4055	4055	4055	0
114	20250205	175300	481762320	4055	4055	4055	4055	0
115	20250205	175200	481762320	4055	4055	4055	4055	0
116	20250205	175100	481762320	4055	4055	4055	4055	0
117	20250205	175000	481762320	4055	4055	4055	4055	0
118	20250205	174900	481762320	4055	4055	4055	4055	0
119	20250205	174800	481762320	4055	4055	4055	4055	0
120	20250205	174700	481762320	4055	4055	4055	4055	0
121	20250205	174600	481762320	4055	4055	4055	4055	0
122	20250205	174500	481762320	4055	4055	4055	4055	706
123	20250205	174400	481762320	4055	4055	4055	4055	0
124	20250205	174300	481762320	4055	4055	4055	4055	0
125	20250205	174200	481762320	4055	4055	4055	4055	0
126	20250205	174100	481762320	4055	4055	4055	4055	0
127	20250205	174000	481762320	4055	4055	4055	4055	0
128	20250205	173900	481762320	4055	4055	4055	4055	0
129	20250205	173800	481762320	4055	4055	4055	4055	0
130	20250205	173700	481762320	4055	4055	4055	4055	0
131	20250205	173600	481762320	4055	4055	4055	4055	0
132	20250205	173500	481762320	4055	4055	4055	4055	0
133	20250205	173400	481762320	4055	4055	4055	4055	0
134	20250205	173300	481762320	4055	4055	4055	4055	0
135	20250205	173200	481762320	4055	4055	4055	4055	0
136	20250205	173100	481762320	4055	4055	4055	4055	0
137	20250205	173000	481762320	4055	4055	4055	4055	0
138	20250205	172900	481762320	4055	4055	4055	4055	0
139	20250205	172800	481762320	4055	4055	4055	4055	0
140	20250205	172700	481762320	4055	4055	4055	4055	0
141	20250205	172600	481762320	4055	4055	4055	4055	0
142	20250205	172500	481762320	4055	4055	4055	4055	0
143	20250205	172400	481762320	4055	4055	4055	4055	0
144	20250205	172300	481762320	4055	4055	4055	4055	0
145	20250205	172200	481762320	4055	4055	4055	4055	0
146	20250205	172100	481762320	4055	4055	4055	4055	0
147	20250205	172000	481762320	4055	4055	4055	4055	0
148	20250205	171900	481762320	4055	4055	4055	4055	0
149	20250205	171800	481762320	4055	4055	4055	4055	0
150	20250205	171700	481762320	4055	4055	4055	4055	0
151	20250205	171600	481762320	4055	4055	4055	4055	0
152	20250205	171500	481762320	4055	4055	4055	4055	706
153	20250205	171400	481762320	4055	4055	4055	4055	0
154	20250205	171300	481762320	4055	4055	4055	4055	0
155	20250205	171200	481762320	4055	4055	4055	4055	0
156	20250205	171100	481762320	4055	4055	4055	4055	0
157	20250205	171000	481762320	4055	4055	4055	4055	0
158	20250205	170900	481762320	4055	4055	4055	4055	0
159	20250205	170800	481762320	4055	4055	4055	4055	0
160	20250205	170700	481762320	4055	4055	4055	4055	0
161	20250205	170600	481762320	4055	4055	4055	4055	0
162	20250205	170500	481762320	4055	4055	4055	4055	0
163	20250205	170400	481762320	4055	4055	4055	4055	0
164	20250205	170300	481762320	4055	4055	4055	4055	0
165	20250205	170200	481762320	4055	4055	4055	4055	0
166	20250205	170100	481762320	4055	4055	4055	4055	0
167	20250205	170000	481762320	4055	4055	4055	4055	0
168	20250205	165900	481762320	4055	4055	4055	4055	0
169	20250205	165800	481762320	4055	4055	4055	4055	0
170	20250205	165700	481762320	4055	4055	4055	4055	0
171	20250205	165600	481762320	4055	4055	4055	4055	0
172	20250205	165500	481762320	4055	4055	4055	4055	0
173	20250205	165400	481762320	4055	4055	4055	4055	0
174	20250205	165300	481762320	4055	4055	4055	4055	0
175	20250205	165200	481762320	4055	4055	4055	4055	0
176	20250205	165100	481762320	4055	4055	4055	4055	0
177	20250205	165000	481762320	4055	4055	4055	4055	0
178	20250205	164900	481762320	4055	4055	4055	4055	0
179	20250205	164800	481762320	4055	4055	4055	4055	0
180	20250205	164700	481762320	4055	4055	4055	4055	0
181	20250205	164600	481762320	4055	4055	4055	4055	0
182	20250205	164500	481762320	4055	4055	4055	4055	706
183	20250205	164400	481762320	4055	4055	4055	4055	0
184	20250205	164300	481762320	4055	4055	4055	4055	0
185	20250205	164200	481762320	4055	4055	4055	4055	0
186	20250205	164100	481762320	4055	4055	4055	4055	0
187	20250205	164000	481762320	4055	4055	4055	4055	0
188	20250205	163900	481762320	4055	4055	4055	4055	0
189	20250205	163800	481762320	4055	4055	4055	4055	0
190	20250205	163700	481762320	4055	4055	4055	4055	0
191	20250205	163600	481762320	4055	4055	4055	4055	0
192	20250205	163500	481762320	4055	4055	4055	4055	0
193	20250205	163400	481762320	4055	4055	4055	4055	0
194	20250205	163300	481762320	4055	4055	4055	4055	0
195	20250205	163200	481762320	4055	4055	4055	4055	0
196	20250205	163100	481762320	4055	4055	4055	4055	0
197	20250205	163000	481762320	4055	4055	4055	4055	0
198	20250205	162900	481762320	4055	4055	4055	4055	0
199	20250205	162800	481762320	4055	4055	4055	4055	0
200	20250205	162700	481762320	4055	4055	4055	4055	0
201	20250205	162600	481762320	4055	4055	4055	4055	0
202	20250205	162500	481762320	4055	4055	4055	4055	0
203	20250205	162400	481762320	4055	4055	4055	4055	0
204	20250205	162300	481762320	4055	4055	4055	4055	0
205	20250205	162200	481762320	4055	4055	4055	4055	0
206	20250205	162100	481762320	4055	4055	4055	4055	0
207	20250205	162000	481762320	4055	4055	4055	4055	0
208	20250205	161900	481762320	4055	4055	4055	4055	0
209	20250205	161800	481762320	4055	4055	4055	4055	0
210	20250205	161700	481762320	4055	4055	4055	4055	0
211	20250205	161600	481762320	4055	4055	4055	4055	0
212	20250205	161500	481762320	4055	4055	4055	4055	706
213	20250205	161400	481762320	4055	4055	4055	4055	0
214	20250205	161300	481762320	4055	4055	4055	4055	0
215	20250205	161200	481762320	4055	4055	4055	4055	0
216	20250205	161100	481762320	4055	4055	4055	4055	0
217	20250205	161000	481762320	4055	4055	4055	4055	0
218	20250205	160900	481762320	4055	4055	4055	4055	0
219	20250205	160800	481762320	4055	4055	4055	4055	0
220	20250205	160700	481762320	4055	4055	4055	4055	0
221	20250205	160600	481762320	4055	4055	4055	4055	0
222	20250205	160500	481762320	4055	4055	4055	4055	0
223	20250205	160400	481762320	4055	4055	4055	4055	0
224	20250205	160300	481762320	4055	4055	4055	4055	0
225	20250205	160200	481762320	4055	4055	4055	4055	0
226	20250205	160100	481762320	4055	4055	4055	4055	0
227	20250205	160000	481762320	4055	4055	4055	4055	0
228	20250205	155900	481762320	4055	4055	4055	4055	0
229	20250205	155800	481762320	4055	4055	4055	4055	0
230	20250205	155700	481762320	4055	4055	4055	4055	0
231	20250205	155600	481762320	4055	4055	4055	4055	0
232	20250205	155500	481762320	4055	4055	4055	4055	0
233	20250205	155400	481762320	4055	4055	4055	4055	0
234	20250205	155300	481762320	4055	4055	4055	4055	0
235	20250205	155200	481762320	4055	4055	4055	4055	0
236	20250205	155100	481762320	4055	4055	4055	4055	0
237	20250205	155000	481762320	4055	4055	4055	4055	0
238	20250205	154900	481762320	4055	4055	4055	4055	0
239	20250205	154800	481762320	4055	4055	4055	4055	0
240	20250205	154700	481762320	4055	4055	4055	4055	0
241	20250205	154600	481762320	4055	4055	4055	4055	0
242	20250205	154500	481762320	4055	4055	4055	4055	706
243	20250205	154400	481762320	4055	4055	4055	4055	0
244	20250205	154300	481762320	4055	4055	4055	4055	0
245	20250205	154200	481762320	4055	4055	4055	4055	0
246	20250205	154100	481762320	4055	4055	4055	4055	0
247	20250205	154000	481762320	4055	4055	4055	4055	0
248	20250205	153900	481762320	4055	4055	4055	4055	0
249	20250205	153800	481762320	4055	4055	4055	4055	0
250	20250205	153700	481762320	4055	4055	4055	4055	0
251	20250205	153600	481762320	4055	4055	4055	4055	0
252	20250205	153500	481762320	4055	4055	4055	4055	0
253	20250205	153400	481762320	4055	4055	4055	4055	0
254	20250205	153300	481762320	4055	4055	4055	4055	0
255	20250205	153200	481762320	4055	4055	4055	4055	0
256	20250205	153100	481762320	4055	4055	4055	4055	0
257	20250205	153000	481762320	4055	4055	4055	4055	706
258	20250205	152900	478899490	4045	4045	4045	4045	0
259	20250205	152800	478899490	4045	4045	4045	4045	0
260	20250205	152700	478899490	4045	4045	4045	4045	0
261	20250205	152600	478899490	4045	4045	4045	4045	0
262	20250205	152500	478899490	4045	4045	4045	4045	0
263	20250205	152400	478899490	4045	4045	4045	4045	0
264	20250205	152300	478899490	4045	4045	4045	4045	0
265	20250205	152200	478899490	4045	4045	4045	4045	0
266	20250205	152100	478899490	4045	4045	4045	4045	0
267	20250205	152000	478899490	4045	4045	4045	4045	0
268	20250205	151900	478899490	4045	4060	4060	4045	331
269	20250205	151800	477560390	4060	4060	4060	4060	1
270	20250205	151700	477556330	4050	4055	4055	4050	1300
271	20250205	151600	472288225	4055	4055	4055	4055	214
272	20250205	151500	471420455	4055	4060	4060	4055	81
273	20250205	151400	471091965	4065	4065	4065	4065	5
274	20250205	151300	471071640	4065	4065	4065	4065	0
275	20250205	151200	471071640	4065	4060	4065	4060	2
276	20250205	151100	471063515	4060	4050	4060	4050	337
277	20250205	151000	469697470	4060	4060	4060	4060	0
278	20250205	150900	469697470	4060	4060	4060	4060	120
279	20250205	150800	469210270	4060	4060	4060	4060	5
280	20250205	150700	469189970	4060	4060	4060	4060	100
281	20250205	150600	468783970	4060	4050	4060	4050	670
282	20250205	150500	466063800	4050	4050	4050	4050	1200
283	20250205	150400	461203800	4060	4050	4060	4050	103
284	20250205	150300	460786640	4045	4055	4055	4045	9000
285	20250205	150200	424370770	4060	4060	4060	4060	160
286	20250205	150100	423721170	4055	4060	4060	4055	13
287	20250205	150000	423668405	4060	4060	4060	4060	652
288	20250205	145900	421021285	4060	4060	4060	4060	9
289	20250205	145800	420984745	4055	4055	4055	4055	629
290	20250205	145700	418434150	4055	4055	4055	4055	40
291	20250205	145600	418271950	4060	4060	4060	4060	0
292	20250205	145500	418271950	4060	4060	4060	4060	317
293	20250205	145400	416984930	4055	4055	4055	4055	210
294	20250205	145300	416133380	4055	4055	4055	4055	410
295	20250205	145200	414470830	4055	4050	4055	4050	111
296	20250205	145100	414021275	4055	4050	4055	4050	20
297	20250205	145000	413940215	4055	4055	4055	4055	16
298	20250205	144900	413875335	4050	4050	4050	4050	500
299	20250205	144800	411850335	4050	4050	4050	4050	200
300	20250205	144700	411040335	4050	4055	4055	4050	419
301	20250205	144600	409342040	4055	4055	4055	4055	220
302	20250205	144500	408449940	4055	4055	4055	4055	1
303	20250205	144400	408445885	4050	4050	4050	4050	340
304	20250205	144300	407068885	4055	4055	4055	4055	127
305	20250205	144200	406553900	4055	4055	4055	4055	0
306	20250205	144100	406553900	4055	4055	4055	4055	0
307	20250205	144000	406553900	4055	4055	4055	4055	1
308	20250205	143900	406549845	4050	4045	4050	4045	593
309	20250205	143800	404148215	4045	4045	4045	4045	144
310	20250205	143700	403565735	4045	4045	4045	4045	346
311	20250205	143600	402166165	4045	4045	4045	4045	0
312	20250205	143500	402166165	4045	4045	4045	4045	995
313	20250205	143400	398141390	4050	4050	4050	4050	0
314	20250205	143300	398141390	4050	4050	4050	4050	25
315	20250205	143200	398040140	4050	4050	4050	4050	0
316	20250205	143100	398040140	4050	4050	4050	4050	61
317	20250205	143000	397793090	4050	4050	4050	4050	0
318	20250205	142900	397793090	4050	4050	4050	4050	0
319	20250205	142800	397793090	4050	4050	4050	4050	0
320	20250205	142700	397793090	4050	4050	4050	4050	0
321	20250205	142600	397793090	4050	4050	4050	4050	0
322	20250205	142500	397793090	4050	4050	4050	4050	1
323	20250205	142400	397789040	4045	4045	4045	4045	0
324	20250205	142300	397789040	4045	4045	4045	4045	0
325	20250205	142200	397789040	4045	4045	4045	4045	1
326	20250205	142100	397784995	4050	4050	4050	4050	0
327	20250205	142000	397784995	4050	4050	4050	4050	0
328	20250205	141900	397784995	4050	4050	4050	4045	53
329	20250205	141800	397570395	4050	4050	4050	4050	1
330	20250205	141700	397566345	4045	4045	4045	4045	0
331	20250205	141600	397566345	4045	4045	4045	4045	10
332	20250205	141500	397525895	4040	4040	4040	4040	0
333	20250205	141400	397525895	4040	4040	4040	4040	0
334	20250205	141300	397525895	4040	4040	4040	4040	10
335	20250205	141200	397485495	4055	4055	4055	4055	13
336	20250205	141100	397432780	4055	4040	4055	4040	87
337	20250205	141000	397080025	4040	4040	4040	4040	1
338	20250205	140900	397075985	4045	4045	4045	4045	5
339	20250205	140800	397055760	4045	4045	4045	4045	0
340	20250205	140700	397055760	4045	4045	4045	4045	0
341	20250205	140600	397055760	4045	4045	4045	4045	49
342	20250205	140500	396857555	4040	4040	4040	4040	0
343	20250205	140400	396857555	4040	4040	4040	4040	0
344	20250205	140300	396857555	4040	4040	4040	4040	100
345	20250205	140200	396453555	4040	4040	4040	4040	0
346	20250205	140100	396453555	4040	4040	4040	4040	300
347	20250205	140000	395241555	4045	4045	4045	4045	29
348	20250205	135900	395124250	4040	4040	4040	4040	0
349	20250205	135800	395124250	4040	4040	4040	4040	1
350	20250205	135700	395120210	4040	4050	4055	4040	1240
351	20250205	135600	390103680	4055	4055	4055	4055	0
352	20250205	135500	390103680	4055	4055	4055	4055	0
353	20250205	135400	390103680	4055	4055	4055	4055	0
354	20250205	135300	390103680	4055	4055	4055	4055	0
355	20250205	135200	390103680	4055	4055	4055	4055	0
356	20250205	135100	390103680	4055	4055	4055	4055	0
357	20250205	135000	390103680	4055	4050	4055	4040	7001
358	20250205	134900	361810130	4050	4050	4050	4050	10
359	20250205	134800	361769630	4055	4055	4055	4055	0
360	20250205	134700	361769630	4055	4055	4055	4055	0
361	20250205	134600	361769630	4055	4055	4055	4055	311
362	20250205	134500	360508525	4055	4055	4055	4055	585
363	20250205	134400	358136350	4065	4065	4065	4065	100
364	20250205	134300	357729850	4065	4065	4065	4065	1
365	20250205	134200	357725785	4050	4055	4055	4050	160
366	20250205	134100	357076995	4060	4060	4060	4060	0
367	20250205	134000	357076995	4060	4055	4060	4055	9000
368	20250205	133900	320549730	4055	4055	4055	4055	2
369	20250205	133800	320541620	4055	4055	4055	4055	0
370	20250205	133700	320541620	4055	4055	4055	4055	111
371	20250205	133600	320091515	4055	4050	4055	4050	9238
372	20250205	133500	282677610	4045	4045	4045	4045	0
373	20250205	133400	282677610	4045	4045	4045	4045	0
374	20250205	133300	282677610	4045	4045	4045	4045	0
375	20250205	133200	282677610	4045	4045	4045	4045	0
376	20250205	133100	282677610	4045	4045	4045	4045	4
377	20250205	133000	282661430	4045	4050	4050	4045	15
378	20250205	132900	282600750	4050	4050	4050	4050	0
379	20250205	132800	282600750	4050	4050	4050	4050	0
380	20250205	132700	282600750	4050	4050	4050	4050	4
381	20250205	132600	282584550	4050	4050	4050	4050	0
382	20250205	132500	282584550	4050	4050	4050	4050	1
383	20250205	132400	282580500	4045	4045	4045	4045	0
384	20250205	132300	282580500	4045	4045	4045	4045	0
385	20250205	132200	282580500	4045	4045	4045	4045	0
386	20250205	132100	282580500	4045	4045	4045	4045	0
387	20250205	132000	282580500	4045	4045	4045	4045	0
388	20250205	131900	282580500	4045	4045	4045	4045	182
389	20250205	131800	281844310	4045	4050	4050	4045	827
390	20250205	131700	278497570	4050	4050	4050	4050	0
391	20250205	131600	278497570	4050	4050	4050	4050	51
392	20250205	131500	278291020	4045	4045	4045	4045	0
393	20250205	131400	278291020	4045	4045	4045	4045	200
394	20250205	131300	277482020	4045	4050	4050	4045	1388
395	20250205	131200	271865705	4050	4050	4050	4050	0
396	20250205	131100	271865705	4050	4050	4050	4050	0
397	20250205	131000	271865705	4050	4050	4050	4050	96
398	20250205	130900	271476905	4055	4055	4055	4055	6
399	20250205	130800	271452575	4050	4050	4050	4050	141
400	20250205	130700	270881525	4050	4050	4050	4050	737
401	20250205	130600	267896675	4050	4050	4050	4050	14
402	20250205	130500	267839975	4050	4050	4050	4050	1140
403	20250205	130400	263222975	4050	4050	4050	4050	2
404	20250205	130300	263214875	4050	4055	4055	4050	21
405	20250205	130200	263129820	4055	4055	4055	4055	0
406	20250205	130100	263129820	4055	4055	4055	4055	0
407	20250205	130000	263129820	4055	4045	4055	4045	22
408	20250205	125900	263040770	4045	4045	4045	4045	200
409	20250205	125800	262231770	4045	4045	4045	4045	2
410	20250205	125700	262223680	4050	4050	4050	4050	90
411	20250205	125600	261859180	4050	4050	4050	4050	597
412	20250205	125500	259441330	4050	4055	4055	4050	13
413	20250205	125400	259388645	4055	4055	4055	4055	6001
414	20250205	125300	235054590	4055	4045	4055	4045	11
415	20250205	125200	235010085	4055	4055	4055	4055	1
416	20250205	125100	235006030	4055	4055	4055	4055	0
417	20250205	125000	235006030	4055	4055	4055	4055	0
418	20250205	124900	235006030	4055	4055	4055	4055	0
419	20250205	124800	235006030	4055	4050	4055	4050	119
420	20250205	124700	234523985	4055	4055	4055	4055	0
421	20250205	124600	234523985	4055	4055	4055	4055	0
422	20250205	124500	234523985	4055	4055	4055	4055	0
423	20250205	124400	234523985	4055	4055	4055	4055	1
424	20250205	124300	234519930	4045	4045	4045	4045	0
425	20250205	124200	234519930	4045	4045	4045	4045	556
426	20250205	124100	232270910	4045	4045	4045	4045	1267
427	20250205	124000	227145895	4050	4050	4050	4050	44
428	20250205	123900	226967695	4050	4050	4050	4050	0
429	20250205	123800	226967695	4050	4050	4050	4050	13
430	20250205	123700	226915045	4050	4050	4050	4050	11
431	20250205	123600	226870495	4050	4050	4050	4050	111
432	20250205	123500	226420945	4050	4055	4055	4050	234
433	20250205	123400	225473240	4050	4050	4050	4050	25
434	20250205	123300	225371990	4055	4055	4055	4055	1
435	20250205	123200	225367935	4055	4055	4055	4055	0
436	20250205	123100	225367935	4055	4055	4055	4055	0
437	20250205	123000	225367935	4055	4055	4055	4055	20
438	20250205	122900	225286835	4055	4055	4055	4055	10
439	20250205	122800	225246285	4055	4055	4055	4055	66
440	20250205	122700	224978655	4055	4055	4055	4055	0
441	20250205	122600	224978655	4055	4055	4055	4055	0
442	20250205	122500	224978655	4055	4055	4055	4055	0
443	20250205	122400	224978655	4055	4055	4055	4055	0
444	20250205	122300	224978655	4055	4055	4055	4055	1
445	20250205	122200	224974600	4050	4055	4055	4050	890
446	20250205	122100	221366200	4055	4055	4055	4055	0
447	20250205	122000	221366200	4055	4055	4055	4055	27
448	20250205	121900	221256715	4055	4055	4055	4055	1
449	20250205	121800	221252660	4050	4050	4050	4045	520
450	20250205	121700	219149005	4055	4055	4055	4055	1
451	20250205	121600	219144950	4050	4055	4055	4050	3237
452	20250205	121500	206030165	4055	4055	4055	4055	25
453	20250205	121400	205928790	4055	4050	4055	4050	288
454	20250205	121300	204761450	4055	4055	4055	4055	55
455	20250205	121200	204538425	4055	4055	4055	4055	56
456	20250205	121100	204311345	4055	4055	4055	4055	1
457	20250205	121000	204307290	4050	4050	4050	4050	100
458	20250205	120900	203902290	4050	4050	4050	4050	0
459	20250205	120800	203902290	4050	4050	4050	4050	2
460	20250205	120700	203894190	4045	4050	4050	4045	94
461	20250205	120600	203513885	4050	4050	4050	4050	0
462	20250205	120500	203513885	4050	4050	4050	4050	240
463	20250205	120400	202541885	4050	4050	4050	4050	100
464	20250205	120300	202136885	4050	4050	4050	4050	0
465	20250205	120200	202136885	4050	4050	4050	4050	0
466	20250205	120100	202136885	4050	4050	4050	4050	0
467	20250205	120000	202136885	4050	4050	4050	4050	0
468	20250205	115900	202136885	4050	4050	4050	4050	0
469	20250205	115800	202136885	4050	4050	4050	4050	2
470	20250205	115700	202128785	4050	4050	4050	4050	1
471	20250205	115600	202124735	4045	4045	4045	4045	0
472	20250205	115500	202124735	4045	4045	4045	4045	1
473	20250205	115400	202120690	4050	4050	4050	4050	1
474	20250205	115300	202116640	4050	4050	4050	4050	4
475	20250205	115200	202100440	4050	4050	4050	4050	5
476	20250205	115100	202080190	4050	4050	4050	4050	630
477	20250205	115000	199528690	4050	4050	4050	4050	3
478	20250205	114900	199516540	4055	4055	4055	4055	10
479	20250205	114800	199475990	4055	4055	4055	4055	1
480	20250205	114700	199471935	4055	4055	4055	4055	0
481	20250205	114600	199471935	4055	4055	4055	4055	0
482	20250205	114500	199471935	4055	4055	4055	4055	0
483	20250205	114400	199471935	4055	4055	4055	4055	0
484	20250205	114300	199471935	4055	4055	4055	4055	0
485	20250205	114200	199471935	4055	4055	4055	4055	0
486	20250205	114100	199471935	4055	4050	4055	4050	81
487	20250205	114000	199143485	4045	4045	4045	4045	0
488	20250205	113900	199143485	4045	4045	4045	4045	0
489	20250205	113800	199143485	4045	4045	4045	4045	10
490	20250205	113700	199103035	4045	4050	4050	4045	653
491	20250205	113600	196461000	4055	4055	4055	4055	16
492	20250205	113500	196396120	4055	4055	4055	4055	1
493	20250205	113400	196392065	4055	4055	4055	4055	1
494	20250205	113300	196388010	4055	4055	4055	4055	0
495	20250205	113200	196388010	4055	4055	4055	4055	0
496	20250205	113100	196388010	4055	4055	4055	4055	0
497	20250205	113000	196388010	4055	4055	4055	4055	92
498	20250205	112900	196014950	4055	4055	4055	4055	0
499	20250205	112800	196014950	4055	4055	4055	4055	0
500	20250205	112700	196014950	4055	4055	4055	4055	11
501	20250205	112600	195970345	4040	4040	4040	4040	0
502	20250205	112500	195970345	4040	4040	4040	4040	0
503	20250205	112400	195970345	4040	4040	4040	4040	0
504	20250205	112300	195970345	4040	4040	4040	4040	0
505	20250205	112200	195970345	4040	4040	4040	4040	0
506	20250205	112100	195970345	4040	4045	4045	4040	2000
507	20250205	112000	187889600	4045	4040	4055	4040	40
508	20250205	111900	187727440	4045	4045	4045	4045	74
509	20250205	111800	187428110	4045	4045	4045	4045	110
510	20250205	111700	186983160	4045	4045	4045	4045	0
511	20250205	111600	186983160	4045	4045	4045	4045	92
512	20250205	111500	186611020	4045	4050	4050	4045	10
513	20250205	111400	186570560	4055	4040	4055	4040	61
514	20250205	111300	186323955	4040	4040	4040	4040	1808
515	20250205	111200	179019635	4040	4050	4050	4040	1254
516	20250205	111100	173953150	4040	4040	4040	4040	0
517	20250205	111000	173953150	4040	4050	4050	4040	4000
518	20250205	110900	157773320	4055	4055	4055	4055	0
519	20250205	110800	157773320	4055	4055	4055	4055	20
520	20250205	110700	157692220	4055	4055	4055	4055	49
521	20250205	110600	157493525	4055	4055	4055	4055	0
522	20250205	110500	157493525	4055	4055	4055	4055	0
523	20250205	110400	157493525	4055	4055	4055	4055	0
524	20250205	110300	157493525	4055	4055	4055	4055	0
525	20250205	110200	157493525	4055	4055	4055	4055	0
526	20250205	110100	157493525	4055	4055	4055	4045	219
527	20250205	110000	156606310	4055	4055	4055	4055	0
528	20250205	105900	156606310	4055	4055	4055	4055	0
529	20250205	105800	156606310	4055	4055	4055	4055	0
530	20250205	105700	156606310	4055	4055	4055	4055	0
531	20250205	105600	156606310	4055	4055	4055	4055	0
532	20250205	105500	156606310	4055	4055	4055	4055	13
533	20250205	105400	156553595	4050	4050	4050	4050	617
534	20250205	105300	154054745	4050	4050	4050	4050	186
535	20250205	105200	153301445	4050	4050	4050	4050	1
536	20250205	105100	153297395	4055	4055	4055	4055	15
537	20250205	105000	153236570	4050	4050	4055	4045	33
538	20250205	104900	153102895	4055	4055	4055	4055	0
539	20250205	104800	153102895	4055	4055	4055	4055	61
540	20250205	104700	152855540	4050	4050	4050	4050	292
541	20250205	104600	151672940	4055	4055	4055	4055	0
542	20250205	104500	151672940	4055	4055	4055	4055	1
543	20250205	104400	151668885	4050	4050	4050	4050	0
544	20250205	104300	151668885	4050	4055	4055	4050	251
545	20250205	104200	150652080	4050	4050	4050	4050	910
546	20250205	104100	146966580	4050	4050	4050	4050	61
547	20250205	104000	146719530	4050	4050	4050	4050	1
548	20250205	103900	146715480	4050	4050	4050	4050	43
549	20250205	103800	146541330	4050	4050	4050	4050	0
550	20250205	103700	146541330	4050	4050	4050	4050	60
551	20250205	103600	146298330	4050	4050	4050	4050	1
552	20250205	103500	146294280	4050	4050	4050	4050	55
553	20250205	103400	146071530	4050	4045	4050	4045	1376
554	20250205	103300	140505510	4050	4050	4050	4050	0
555	20250205	103200	140505510	4050	4050	4050	4050	10
556	20250205	103100	140465010	4050	4050	4050	4050	1573
557	20250205	103000	134094360	4055	4055	4055	4055	0
558	20250205	102900	134094360	4055	4055	4055	4055	0
559	20250205	102800	134094360	4055	4055	4055	4055	1
560	20250205	102700	134090305	4055	4055	4055	4055	0
561	20250205	102600	134090305	4055	4055	4055	4055	213
562	20250205	102500	133226590	4055	4070	4070	4055	164
563	20250205	102400	132561195	4070	4070	4070	4055	706
564	20250205	102300	129696130	4070	4070	4070	4070	0
565	20250205	102200	129696130	4070	4070	4070	4070	2
566	20250205	102100	129687990	4070	4070	4070	4070	195
567	20250205	102000	128894340	4070	4070	4070	4070	0
568	20250205	101900	128894340	4070	4055	4070	4055	62
569	20250205	101800	128642015	4070	4070	4070	4070	0
570	20250205	101700	128642015	4070	4065	4070	4065	211
571	20250205	101600	127784230	4065	4065	4065	4065	50
572	20250205	101500	127580980	4065	4065	4065	4065	650
573	20250205	101400	124938730	4065	4065	4065	4065	1
574	20250205	101300	124934665	4065	4065	4065	4065	8
575	20250205	101200	124902145	4065	4065	4065	4065	13
576	20250205	101100	124849300	4065	4065	4065	4065	101
577	20250205	101000	124438735	4050	4050	4050	4050	0
578	20250205	100900	124438735	4050	4055	4055	4050	1529
579	20250205	100800	118245225	4055	4060	4065	4055	2206
580	20250205	100700	109299445	4060	4055	4060	4055	848
581	20250205	100600	105860705	4060	4060	4060	4060	1
582	20250205	100500	105856645	4060	4060	4060	4060	66
583	20250205	100400	105588685	4060	4060	4060	4060	22
584	20250205	100300	105499365	4060	4060	4060	4060	15
585	20250205	100200	105438465	4060	4060	4060	4060	5
586	20250205	100100	105418165	4060	4060	4060	4060	101
587	20250205	100000	105008105	4060	4060	4060	4060	40
588	20250205	095900	104845705	4055	4055	4055	4055	233
589	20250205	095800	103900890	4060	4060	4060	4060	101
590	20250205	095700	103490830	4060	4060	4060	4060	0
591	20250205	095600	103490830	4060	4055	4060	4055	24
592	20250205	095500	103393395	4060	4060	4060	4060	21
593	20250205	095400	103308135	4065	4065	4065	4060	19
594	20250205	095300	103230985	4060	4060	4060	4060	0
595	20250205	095200	103230985	4060	4065	4065	4060	1096
596	20250205	095100	98780790	4070	4070	4070	4070	285
597	20250205	095000	97620840	4060	4060	4060	4060	145
598	20250205	094900	97032140	4065	4065	4065	4065	200
599	20250205	094800	96219140	4060	4060	4060	4060	0
600	20250205	094700	96219140	4060	4060	4060	4060	80
601	20250205	094600	95894340	4070	4070	4070	4070	44
602	20250205	094500	95715260	4070	4070	4070	4070	37
603	20250205	094400	95564670	4070	4070	4070	4070	17
604	20250205	094300	95495480	4060	4060	4060	4060	498
605	20250205	094200	93473600	4060	4060	4060	4060	0
606	20250205	094100	93473600	4060	4060	4060	4060	33
607	20250205	094000	93339620	4060	4060	4060	4060	0
608	20250205	093900	93339620	4060	4055	4060	4055	119
609	20250205	093800	92857070	4055	4055	4055	4055	7
610	20250205	093700	92828685	4055	4055	4055	4055	265
611	20250205	093600	91754110	4050	4050	4050	4050	0
612	20250205	093500	91754110	4050	4050	4050	4050	0
613	20250205	093400	91754110	4050	4050	4050	4050	0
614	20250205	093300	91754110	4050	4060	4060	4050	819
615	20250205	093200	88435360	4060	4065	4070	4060	40
616	20250205	093100	88272760	4070	4070	4070	4070	99
617	20250205	093000	87869830	4070	4070	4070	4070	0
618	20250205	092900	87869830	4070	4070	4070	4070	760
619	20250205	092800	84776630	4060	4060	4060	4060	158
620	20250205	092700	84135150	4060	4065	4065	4060	223
621	20250205	092600	83229450	4065	4065	4065	4065	50
622	20250205	092500	83026200	4070	4070	4070	4070	0
623	20250205	092400	83026200	4070	4070	4070	4070	3
624	20250205	092300	83013990	4070	4065	4070	4065	251
625	20250205	092200	81993670	4050	4050	4050	4050	257
626	20250205	092100	80952820	4050	4050	4050	4050	0
627	20250205	092000	80952820	4050	4050	4050	4045	507
628	20250205	091900	78900435	4050	4050	4050	4050	0
629	20250205	091800	78900435	4050	4060	4060	4050	889
630	20250205	091700	75299915	4065	4060	4070	4050	1316
631	20250205	091600	69964205	4065	4080	4080	4065	1577
632	20250205	091500	63533530	4080	4085	4085	4070	667
633	20250205	091400	60815890	4085	4075	4085	4075	1085
634	20250205	091300	56388380	4085	4080	4085	4080	957
635	20250205	091200	52482730	4080	4075	4080	4075	805
636	20250205	091100	49202325	4075	4065	4075	4065	2
637	20250205	091000	49194185	4050	4050	4050	4050	0
638	20250205	090900	49194185	4050	4075	4075	4050	2407
639	20250205	090800	39396270	4075	4080	4080	4075	516
640	20250205	090700	37293545	4085	4085	4090	4085	570
641	20250205	090600	34965030	4080	4070	4080	4065	1218
642	20250205	090500	30007450	4070	4070	4070	4070	72
643	20250205	090400	29714410	4070	4040	4070	4040	301
644	20250205	090300	28498340	4045	4070	4070	4045	4775
645	20250205	090200	9161220	4070	4070	4070	4070	9
646	20250205	090100	9124590	4070	4055	4070	4055	683
647	20250205	090000	6353110	4050	4055	4055	4050	1567