KissMeData/322180/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	211600	675596670	5570	5570	5570	5570	4375
3	20250205	211500	675596670	5570	5570	5570	5570	0
4	20250205	211400	675596670	5570	5570	5570	5570	0
5	20250205	211300	675596670	5570	5570	5570	5570	0
6	20250205	211200	675596670	5570	5570	5570	5570	0
7	20250205	211100	675596670	5570	5570	5570	5570	0
8	20250205	211000	675596670	5570	5570	5570	5570	0
9	20250205	210900	675596670	5570	5570	5570	5570	0
10	20250205	210800	675596670	5570	5570	5570	5570	0
11	20250205	210700	675596670	5570	5570	5570	5570	0
12	20250205	210600	675596670	5570	5570	5570	5570	0
13	20250205	210500	675596670	5570	5570	5570	5570	0
14	20250205	210400	675596670	5570	5570	5570	5570	0
15	20250205	210300	675596670	5570	5570	5570	5570	0
16	20250205	210200	675596670	5570	5570	5570	5570	0
17	20250205	210100	675596670	5570	5570	5570	5570	0
18	20250205	210000	675596670	5570	5570	5570	5570	0
19	20250205	205900	675596670	5570	5570	5570	5570	0
20	20250205	205800	675596670	5570	5570	5570	5570	0
21	20250205	205700	675596670	5570	5570	5570	5570	0
22	20250205	205600	675596670	5570	5570	5570	5570	0
23	20250205	205500	675596670	5570	5570	5570	5570	0
24	20250205	205400	675596670	5570	5570	5570	5570	0
25	20250205	205300	675596670	5570	5570	5570	5570	0
26	20250205	205200	675596670	5570	5570	5570	5570	0
27	20250205	205100	675596670	5570	5570	5570	5570	0
28	20250205	205000	675596670	5570	5570	5570	5570	0
29	20250205	204900	675596670	5570	5570	5570	5570	0
30	20250205	204800	675596670	5570	5570	5570	5570	0
31	20250205	204700	675596670	5570	5570	5570	5570	0
32	20250205	204600	675596670	5570	5570	5570	5570	4375
33	20250205	204500	675596670	5570	5570	5570	5570	0
34	20250205	204400	675596670	5570	5570	5570	5570	0
35	20250205	204300	675596670	5570	5570	5570	5570	0
36	20250205	204200	675596670	5570	5570	5570	5570	0
37	20250205	204100	675596670	5570	5570	5570	5570	0
38	20250205	204000	675596670	5570	5570	5570	5570	0
39	20250205	203900	675596670	5570	5570	5570	5570	0
40	20250205	203800	675596670	5570	5570	5570	5570	0
41	20250205	203700	675596670	5570	5570	5570	5570	0
42	20250205	203600	675596670	5570	5570	5570	5570	0
43	20250205	203500	675596670	5570	5570	5570	5570	0
44	20250205	203400	675596670	5570	5570	5570	5570	0
45	20250205	203300	675596670	5570	5570	5570	5570	0
46	20250205	203200	675596670	5570	5570	5570	5570	0
47	20250205	203100	675596670	5570	5570	5570	5570	0
48	20250205	203000	675596670	5570	5570	5570	5570	0
49	20250205	202900	675596670	5570	5570	5570	5570	0
50	20250205	202800	675596670	5570	5570	5570	5570	0
51	20250205	202700	675596670	5570	5570	5570	5570	0
52	20250205	202600	675596670	5570	5570	5570	5570	0
53	20250205	202500	675596670	5570	5570	5570	5570	0
54	20250205	202400	675596670	5570	5570	5570	5570	0
55	20250205	202300	675596670	5570	5570	5570	5570	0
56	20250205	202200	675596670	5570	5570	5570	5570	0
57	20250205	202100	675596670	5570	5570	5570	5570	0
58	20250205	202000	675596670	5570	5570	5570	5570	0
59	20250205	201900	675596670	5570	5570	5570	5570	0
60	20250205	201800	675596670	5570	5570	5570	5570	0
61	20250205	201700	675596670	5570	5570	5570	5570	0
62	20250205	201600	675596670	5570	5570	5570	5570	4375
63	20250205	201500	675596670	5570	5570	5570	5570	0
64	20250205	201400	675596670	5570	5570	5570	5570	0
65	20250205	201300	675596670	5570	5570	5570	5570	0
66	20250205	201200	675596670	5570	5570	5570	5570	0
67	20250205	201100	675596670	5570	5570	5570	5570	0
68	20250205	201000	675596670	5570	5570	5570	5570	0
69	20250205	200900	675596670	5570	5570	5570	5570	0
70	20250205	200800	675596670	5570	5570	5570	5570	0
71	20250205	200700	675596670	5570	5570	5570	5570	0
72	20250205	200600	675596670	5570	5570	5570	5570	0
73	20250205	200500	675596670	5570	5570	5570	5570	0
74	20250205	200400	675596670	5570	5570	5570	5570	0
75	20250205	200300	675596670	5570	5570	5570	5570	0
76	20250205	200200	675596670	5570	5570	5570	5570	0
77	20250205	200100	675596670	5570	5570	5570	5570	0
78	20250205	200000	675596670	5570	5570	5570	5570	0
79	20250205	195900	675596670	5570	5570	5570	5570	0
80	20250205	195800	675596670	5570	5570	5570	5570	0
81	20250205	195700	675596670	5570	5570	5570	5570	0
82	20250205	195600	675596670	5570	5570	5570	5570	0
83	20250205	195500	675596670	5570	5570	5570	5570	0
84	20250205	195400	675596670	5570	5570	5570	5570	0
85	20250205	195300	675596670	5570	5570	5570	5570	0
86	20250205	195200	675596670	5570	5570	5570	5570	0
87	20250205	195100	675596670	5570	5570	5570	5570	0
88	20250205	195000	675596670	5570	5570	5570	5570	0
89	20250205	194900	675596670	5570	5570	5570	5570	0
90	20250205	194800	675596670	5570	5570	5570	5570	0
91	20250205	194700	675596670	5570	5570	5570	5570	0
92	20250205	194600	675596670	5570	5570	5570	5570	4375
93	20250205	194500	675596670	5570	5570	5570	5570	0
94	20250205	194400	675596670	5570	5570	5570	5570	0
95	20250205	194300	675596670	5570	5570	5570	5570	0
96	20250205	194200	675596670	5570	5570	5570	5570	0
97	20250205	194100	675596670	5570	5570	5570	5570	0
98	20250205	194000	675596670	5570	5570	5570	5570	0
99	20250205	193900	675596670	5570	5570	5570	5570	0
100	20250205	193800	675596670	5570	5570	5570	5570	0
101	20250205	193700	675596670	5570	5570	5570	5570	0
102	20250205	193600	675596670	5570	5570	5570	5570	0
103	20250205	193500	675596670	5570	5570	5570	5570	0
104	20250205	193400	675596670	5570	5570	5570	5570	0
105	20250205	193300	675596670	5570	5570	5570	5570	0
106	20250205	193200	675596670	5570	5570	5570	5570	0
107	20250205	193100	675596670	5570	5570	5570	5570	0
108	20250205	193000	675596670	5570	5570	5570	5570	0
109	20250205	192900	675596670	5570	5570	5570	5570	0
110	20250205	192800	675596670	5570	5570	5570	5570	0
111	20250205	192700	675596670	5570	5570	5570	5570	0
112	20250205	192600	675596670	5570	5570	5570	5570	0
113	20250205	192500	675596670	5570	5570	5570	5570	0
114	20250205	192400	675596670	5570	5570	5570	5570	0
115	20250205	192300	675596670	5570	5570	5570	5570	0
116	20250205	192200	675596670	5570	5570	5570	5570	0
117	20250205	192100	675596670	5570	5570	5570	5570	0
118	20250205	192000	675596670	5570	5570	5570	5570	0
119	20250205	191900	675596670	5570	5570	5570	5570	0
120	20250205	191800	675596670	5570	5570	5570	5570	0
121	20250205	191700	675596670	5570	5570	5570	5570	0
122	20250205	191600	675596670	5570	5570	5570	5570	4375
123	20250205	191500	675596670	5570	5570	5570	5570	0
124	20250205	191400	675596670	5570	5570	5570	5570	0
125	20250205	191300	675596670	5570	5570	5570	5570	0
126	20250205	191200	675596670	5570	5570	5570	5570	0
127	20250205	191100	675596670	5570	5570	5570	5570	0
128	20250205	191000	675596670	5570	5570	5570	5570	0
129	20250205	190900	675596670	5570	5570	5570	5570	0
130	20250205	190800	675596670	5570	5570	5570	5570	0
131	20250205	190700	675596670	5570	5570	5570	5570	0
132	20250205	190600	675596670	5570	5570	5570	5570	0
133	20250205	190500	675596670	5570	5570	5570	5570	0
134	20250205	190400	675596670	5570	5570	5570	5570	0
135	20250205	190300	675596670	5570	5570	5570	5570	0
136	20250205	190200	675596670	5570	5570	5570	5570	0
137	20250205	190100	675596670	5570	5570	5570	5570	0
138	20250205	190000	675596670	5570	5570	5570	5570	0
139	20250205	185900	675596670	5570	5570	5570	5570	0
140	20250205	185800	675596670	5570	5570	5570	5570	0
141	20250205	185700	675596670	5570	5570	5570	5570	0
142	20250205	185600	675596670	5570	5570	5570	5570	0
143	20250205	185500	675596670	5570	5570	5570	5570	0
144	20250205	185400	675596670	5570	5570	5570	5570	0
145	20250205	185300	675596670	5570	5570	5570	5570	0
146	20250205	185200	675596670	5570	5570	5570	5570	0
147	20250205	185100	675596670	5570	5570	5570	5570	0
148	20250205	185000	675596670	5570	5570	5570	5570	0
149	20250205	184900	675596670	5570	5570	5570	5570	0
150	20250205	184800	675596670	5570	5570	5570	5570	0
151	20250205	184700	675596670	5570	5570	5570	5570	0
152	20250205	184600	675596670	5570	5570	5570	5570	4375
153	20250205	184500	675596670	5570	5570	5570	5570	0
154	20250205	184400	675596670	5570	5570	5570	5570	0
155	20250205	184300	675596670	5570	5570	5570	5570	0
156	20250205	184200	675596670	5570	5570	5570	5570	0
157	20250205	184100	675596670	5570	5570	5570	5570	0
158	20250205	184000	675596670	5570	5570	5570	5570	0
159	20250205	183900	675596670	5570	5570	5570	5570	0
160	20250205	183800	675596670	5570	5570	5570	5570	0
161	20250205	183700	675596670	5570	5570	5570	5570	0
162	20250205	183600	675596670	5570	5570	5570	5570	0
163	20250205	183500	675596670	5570	5570	5570	5570	0
164	20250205	183400	675596670	5570	5570	5570	5570	0
165	20250205	183300	675596670	5570	5570	5570	5570	0
166	20250205	183200	675596670	5570	5570	5570	5570	0
167	20250205	183100	675596670	5570	5570	5570	5570	0
168	20250205	183000	675596670	5570	5570	5570	5570	0
169	20250205	182900	675596670	5570	5570	5570	5570	0
170	20250205	182800	675596670	5570	5570	5570	5570	0
171	20250205	182700	675596670	5570	5570	5570	5570	0
172	20250205	182600	675596670	5570	5570	5570	5570	0
173	20250205	182500	675596670	5570	5570	5570	5570	0
174	20250205	182400	675596670	5570	5570	5570	5570	0
175	20250205	182300	675596670	5570	5570	5570	5570	0
176	20250205	182200	675596670	5570	5570	5570	5570	0
177	20250205	182100	675596670	5570	5570	5570	5570	0
178	20250205	182000	675596670	5570	5570	5570	5570	0
179	20250205	181900	675596670	5570	5570	5570	5570	0
180	20250205	181800	675596670	5570	5570	5570	5570	0
181	20250205	181700	675596670	5570	5570	5570	5570	0
182	20250205	181600	675596670	5570	5570	5570	5570	4375
183	20250205	181500	675596670	5570	5570	5570	5570	0
184	20250205	181400	675596670	5570	5570	5570	5570	0
185	20250205	181300	675596670	5570	5570	5570	5570	0
186	20250205	181200	675596670	5570	5570	5570	5570	0
187	20250205	181100	675596670	5570	5570	5570	5570	0
188	20250205	181000	675596670	5570	5570	5570	5570	0
189	20250205	180900	675596670	5570	5570	5570	5570	0
190	20250205	180800	675596670	5570	5570	5570	5570	0
191	20250205	180700	675596670	5570	5570	5570	5570	0
192	20250205	180600	675596670	5570	5570	5570	5570	0
193	20250205	180500	675596670	5570	5570	5570	5570	0
194	20250205	180400	675596670	5570	5570	5570	5570	0
195	20250205	180300	675596670	5570	5570	5570	5570	0
196	20250205	180200	675596670	5570	5570	5570	5570	0
197	20250205	180100	675596670	5570	5570	5570	5570	0
198	20250205	180000	675596670	5570	5570	5570	5570	0
199	20250205	175900	675596670	5570	5570	5570	5570	0
200	20250205	175800	675596670	5570	5570	5570	5570	0
201	20250205	175700	675596670	5570	5570	5570	5570	0
202	20250205	175600	675596670	5570	5570	5570	5570	0
203	20250205	175500	675596670	5570	5570	5570	5570	0
204	20250205	175400	675596670	5570	5570	5570	5570	0
205	20250205	175300	675596670	5570	5570	5570	5570	0
206	20250205	175200	675596670	5570	5570	5570	5570	0
207	20250205	175100	675596670	5570	5570	5570	5570	0
208	20250205	175000	675596670	5570	5570	5570	5570	0
209	20250205	174900	675596670	5570	5570	5570	5570	0
210	20250205	174800	675596670	5570	5570	5570	5570	0
211	20250205	174700	675596670	5570	5570	5570	5570	0
212	20250205	174600	675596670	5570	5570	5570	5570	4375
213	20250205	174500	675596670	5570	5570	5570	5570	0
214	20250205	174400	675596670	5570	5570	5570	5570	0
215	20250205	174300	675596670	5570	5570	5570	5570	0
216	20250205	174200	675596670	5570	5570	5570	5570	0
217	20250205	174100	675596670	5570	5570	5570	5570	0
218	20250205	174000	675596670	5570	5570	5570	5570	0
219	20250205	173900	675596670	5570	5570	5570	5570	0
220	20250205	173800	675596670	5570	5570	5570	5570	0
221	20250205	173700	675596670	5570	5570	5570	5570	0
222	20250205	173600	675596670	5570	5570	5570	5570	0
223	20250205	173500	675596670	5570	5570	5570	5570	0
224	20250205	173400	675596670	5570	5570	5570	5570	0
225	20250205	173300	675596670	5570	5570	5570	5570	0
226	20250205	173200	675596670	5570	5570	5570	5570	0
227	20250205	173100	675596670	5570	5570	5570	5570	0
228	20250205	173000	675596670	5570	5570	5570	5570	0
229	20250205	172900	675596670	5570	5570	5570	5570	0
230	20250205	172800	675596670	5570	5570	5570	5570	0
231	20250205	172700	675596670	5570	5570	5570	5570	0
232	20250205	172600	675596670	5570	5570	5570	5570	0
233	20250205	172500	675596670	5570	5570	5570	5570	0
234	20250205	172400	675596670	5570	5570	5570	5570	0
235	20250205	172300	675596670	5570	5570	5570	5570	0
236	20250205	172200	675596670	5570	5570	5570	5570	0
237	20250205	172100	675596670	5570	5570	5570	5570	0
238	20250205	172000	675596670	5570	5570	5570	5570	0
239	20250205	171900	675596670	5570	5570	5570	5570	0
240	20250205	171800	675596670	5570	5570	5570	5570	0
241	20250205	171700	675596670	5570	5570	5570	5570	0
242	20250205	171600	675596670	5570	5570	5570	5570	4375
243	20250205	171500	675596670	5570	5570	5570	5570	0
244	20250205	171400	675596670	5570	5570	5570	5570	0
245	20250205	171300	675596670	5570	5570	5570	5570	0
246	20250205	171200	675596670	5570	5570	5570	5570	0
247	20250205	171100	675596670	5570	5570	5570	5570	0
248	20250205	171000	675596670	5570	5570	5570	5570	0
249	20250205	170900	675596670	5570	5570	5570	5570	0
250	20250205	170800	675596670	5570	5570	5570	5570	0
251	20250205	170700	675596670	5570	5570	5570	5570	0
252	20250205	170600	675596670	5570	5570	5570	5570	0
253	20250205	170500	675596670	5570	5570	5570	5570	0
254	20250205	170400	675596670	5570	5570	5570	5570	0
255	20250205	170300	675596670	5570	5570	5570	5570	0
256	20250205	170200	675596670	5570	5570	5570	5570	0
257	20250205	170100	675596670	5570	5570	5570	5570	0
258	20250205	170000	675596670	5570	5570	5570	5570	0
259	20250205	165900	675596670	5570	5570	5570	5570	0
260	20250205	165800	675596670	5570	5570	5570	5570	0
261	20250205	165700	675596670	5570	5570	5570	5570	0
262	20250205	165600	675596670	5570	5570	5570	5570	0
263	20250205	165500	675596670	5570	5570	5570	5570	0
264	20250205	165400	675596670	5570	5570	5570	5570	0
265	20250205	165300	675596670	5570	5570	5570	5570	0
266	20250205	165200	675596670	5570	5570	5570	5570	0
267	20250205	165100	675596670	5570	5570	5570	5570	0
268	20250205	165000	675596670	5570	5570	5570	5570	0
269	20250205	164900	675596670	5570	5570	5570	5570	0
270	20250205	164800	675596670	5570	5570	5570	5570	0
271	20250205	164700	675596670	5570	5570	5570	5570	0
272	20250205	164600	675596670	5570	5570	5570	5570	4375
273	20250205	164500	675596670	5570	5570	5570	5570	0
274	20250205	164400	675596670	5570	5570	5570	5570	0
275	20250205	164300	675596670	5570	5570	5570	5570	0
276	20250205	164200	675596670	5570	5570	5570	5570	0
277	20250205	164100	675596670	5570	5570	5570	5570	0
278	20250205	164000	675596670	5570	5570	5570	5570	0
279	20250205	163900	675596670	5570	5570	5570	5570	0
280	20250205	163800	675596670	5570	5570	5570	5570	0
281	20250205	163700	675596670	5570	5570	5570	5570	0
282	20250205	163600	675596670	5570	5570	5570	5570	0
283	20250205	163500	675596670	5570	5570	5570	5570	0
284	20250205	163400	675596670	5570	5570	5570	5570	0
285	20250205	163300	675596670	5570	5570	5570	5570	0
286	20250205	163200	675596670	5570	5570	5570	5570	0
287	20250205	163100	675596670	5570	5570	5570	5570	0
288	20250205	163000	675596670	5570	5570	5570	5570	0
289	20250205	162900	675596670	5570	5570	5570	5570	0
290	20250205	162800	675596670	5570	5570	5570	5570	0
291	20250205	162700	675596670	5570	5570	5570	5570	0
292	20250205	162600	675596670	5570	5570	5570	5570	0
293	20250205	162500	675596670	5570	5570	5570	5570	0
294	20250205	162400	675596670	5570	5570	5570	5570	0
295	20250205	162300	675596670	5570	5570	5570	5570	0
296	20250205	162200	675596670	5570	5570	5570	5570	0
297	20250205	162100	675596670	5570	5570	5570	5570	0
298	20250205	162000	675596670	5570	5570	5570	5570	0
299	20250205	161900	675596670	5570	5570	5570	5570	0
300	20250205	161800	675596670	5570	5570	5570	5570	0
301	20250205	161700	675596670	5570	5570	5570	5570	0
302	20250205	161600	675596670	5570	5570	5570	5570	4375
303	20250205	161500	675596670	5570	5570	5570	5570	0
304	20250205	161400	675596670	5570	5570	5570	5570	0
305	20250205	161300	675596670	5570	5570	5570	5570	0
306	20250205	161200	675596670	5570	5570	5570	5570	0
307	20250205	161100	675596670	5570	5570	5570	5570	0
308	20250205	161000	675596670	5570	5570	5570	5570	0
309	20250205	160900	675596670	5570	5570	5570	5570	0
310	20250205	160800	675596670	5570	5570	5570	5570	0
311	20250205	160700	675596670	5570	5570	5570	5570	0
312	20250205	160600	675596670	5570	5570	5570	5570	0
313	20250205	160500	675596670	5570	5570	5570	5570	0
314	20250205	160400	675596670	5570	5570	5570	5570	0
315	20250205	160300	675596670	5570	5570	5570	5570	0
316	20250205	160200	675596670	5570	5570	5570	5570	0
317	20250205	160100	675596670	5570	5570	5570	5570	0
318	20250205	160000	675596670	5570	5570	5570	5570	0
319	20250205	155900	675596670	5570	5570	5570	5570	0
320	20250205	155800	675596670	5570	5570	5570	5570	0
321	20250205	155700	675596670	5570	5570	5570	5570	0
322	20250205	155600	675596670	5570	5570	5570	5570	0
323	20250205	155500	675596670	5570	5570	5570	5570	0
324	20250205	155400	675596670	5570	5570	5570	5570	0
325	20250205	155300	675596670	5570	5570	5570	5570	0
326	20250205	155200	675596670	5570	5570	5570	5570	0
327	20250205	155100	675596670	5570	5570	5570	5570	0
328	20250205	155000	675596670	5570	5570	5570	5570	0
329	20250205	154900	675596670	5570	5570	5570	5570	0
330	20250205	154800	675596670	5570	5570	5570	5570	0
331	20250205	154700	675596670	5570	5570	5570	5570	0
332	20250205	154600	675596670	5570	5570	5570	5570	4375
333	20250205	154500	675596670	5570	5570	5570	5570	0
334	20250205	154400	675596670	5570	5570	5570	5570	0
335	20250205	154300	675596670	5570	5570	5570	5570	0
336	20250205	154200	675596670	5570	5570	5570	5570	0
337	20250205	154100	675596670	5570	5570	5570	5570	0
338	20250205	154000	675596670	5570	5570	5570	5570	0
339	20250205	153900	675596670	5570	5570	5570	5570	0
340	20250205	153800	675596670	5570	5570	5570	5570	0
341	20250205	153700	675596670	5570	5570	5570	5570	0
342	20250205	153600	675596670	5570	5570	5570	5570	0
343	20250205	153500	675596670	5570	5570	5570	5570	0
344	20250205	153400	675596670	5570	5570	5570	5570	0
345	20250205	153300	675596670	5570	5570	5570	5570	0
346	20250205	153200	675596670	5570	5570	5570	5570	0
347	20250205	153100	675596670	5570	5570	5570	5570	0
348	20250205	153000	675596670	5570	5570	5570	5570	4375
349	20250205	152900	651227920	5600	5600	5600	5600	0
350	20250205	152800	651227920	5600	5600	5600	5600	0
351	20250205	152700	651227920	5600	5600	5600	5600	0
352	20250205	152600	651227920	5600	5600	5600	5600	0
353	20250205	152500	651227920	5600	5600	5600	5600	0
354	20250205	152400	651227920	5600	5600	5600	5600	0
355	20250205	152300	651227920	5600	5600	5600	5600	0
356	20250205	152200	651227920	5600	5600	5600	5600	0
357	20250205	152100	651227920	5600	5600	5600	5600	0
358	20250205	152000	651227920	5600	5600	5600	5600	0
359	20250205	151900	651227920	5600	5600	5600	5600	9
360	20250205	151800	651177520	5590	5590	5590	5590	100
361	20250205	151700	650618520	5580	5580	5580	5580	25
362	20250205	151600	650479020	5580	5590	5590	5580	409
363	20250205	151500	648192910	5590	5590	5590	5590	524
364	20250205	151400	645263750	5590	5590	5590	5590	0
365	20250205	151300	645263750	5590	5590	5590	5590	0
366	20250205	151200	645263750	5590	5590	5590	5590	30
367	20250205	151100	645096050	5600	5600	5600	5600	9
368	20250205	151000	645045650	5600	5600	5600	5600	1
369	20250205	150900	645040050	5610	5610	5610	5610	0
370	20250205	150800	645040050	5610	5610	5610	5610	0
371	20250205	150700	645040050	5610	5610	5610	5590	544
372	20250205	150600	641998370	5590	5600	5610	5590	232
373	20250205	150500	640698350	5600	5600	5600	5600	72
374	20250205	150400	640295150	5600	5600	5600	5600	0
375	20250205	150300	640295150	5600	5600	5600	5600	4
376	20250205	150200	640272750	5610	5610	5610	5610	78
377	20250205	150100	639835170	5610	5610	5610	5610	10
378	20250205	150000	639779070	5630	5630	5630	5630	566
379	20250205	145900	636592490	5630	5620	5630	5620	791
380	20250205	145800	632140160	5610	5610	5610	5610	0
381	20250205	145700	632140160	5610	5610	5610	5610	0
382	20250205	145600	632140160	5610	5610	5610	5610	0
383	20250205	145500	632140160	5610	5610	5610	5610	52
384	20250205	145400	631848440	5600	5600	5600	5600	45
385	20250205	145300	631596440	5600	5600	5600	5600	45
386	20250205	145200	631344440	5600	5600	5600	5600	0
387	20250205	145100	631344440	5600	5600	5600	5600	0
388	20250205	145000	631344440	5600	5600	5600	5600	5
389	20250205	144900	631316440	5600	5600	5600	5600	99
390	20250205	144800	630762040	5610	5610	5610	5610	50
391	20250205	144700	630481540	5610	5620	5620	5610	55
392	20250205	144600	630172940	5610	5610	5610	5590	559
393	20250205	144500	627044920	5630	5630	5630	5630	102
394	20250205	144400	626470660	5630	5630	5630	5630	407
395	20250205	144300	624179250	5630	5630	5630	5630	0
396	20250205	144200	624179250	5630	5630	5630	5630	60
397	20250205	144100	623841450	5630	5630	5630	5630	57
398	20250205	144000	623520540	5630	5630	5630	5630	0
399	20250205	143900	623520540	5630	5590	5630	5590	1542
400	20250205	143800	614870950	5590	5590	5590	5590	30
401	20250205	143700	614703250	5590	5590	5590	5590	0
402	20250205	143600	614703250	5590	5590	5590	5590	0
403	20250205	143500	614703250	5590	5590	5590	5590	0
404	20250205	143400	614703250	5590	5590	5590	5590	50
405	20250205	143300	614423750	5600	5600	5600	5600	762
406	20250205	143200	610156550	5600	5600	5600	5600	0
407	20250205	143100	610156550	5600	5600	5600	5600	0
408	20250205	143000	610156550	5600	5600	5600	5600	0
409	20250205	142900	610156550	5600	5600	5600	5600	51
410	20250205	142800	609870950	5600	5600	5600	5600	0
411	20250205	142700	609870950	5600	5600	5600	5600	0
412	20250205	142600	609870950	5600	5600	5600	5600	5
413	20250205	142500	609842950	5600	5600	5600	5600	0
414	20250205	142400	609842950	5600	5600	5600	5600	0
415	20250205	142300	609842950	5600	5570	5600	5570	10
416	20250205	142200	609787220	5570	5570	5570	5570	0
417	20250205	142100	609787220	5570	5570	5570	5570	0
418	20250205	142000	609787220	5570	5570	5570	5570	0
419	20250205	141900	609787220	5570	5570	5570	5570	0
420	20250205	141800	609787220	5570	5570	5570	5570	20
421	20250205	141700	609675820	5610	5610	5610	5610	0
422	20250205	141600	609675820	5610	5600	5610	5600	478
423	20250205	141500	606994250	5610	5600	5610	5600	1001
424	20250205	141400	601388640	5600	5600	5600	5600	0
425	20250205	141300	601388640	5600	5580	5600	5580	550
426	20250205	141200	598319040	5580	5560	5580	5560	151
427	20250205	141100	597477280	5560	5560	5560	5560	1835
428	20250205	141000	587274680	5550	5550	5550	5550	0
429	20250205	140900	587274680	5550	5550	5550	5550	0
430	20250205	140800	587274680	5550	5560	5560	5550	650
431	20250205	140700	583664680	5560	5560	5560	5560	5
432	20250205	140600	583636880	5550	5550	5550	5550	0
433	20250205	140500	583636880	5550	5570	5570	5550	30
434	20250205	140400	583470180	5570	5570	5570	5570	7
435	20250205	140300	583431190	5570	5570	5570	5570	0
436	20250205	140200	583431190	5570	5550	5570	5550	19
437	20250205	140100	583325380	5550	5550	5550	5550	668
438	20250205	140000	579617980	5550	5550	5550	5550	0
439	20250205	135900	579617980	5550	5550	5550	5550	1
440	20250205	135800	579612430	5570	5570	5570	5570	0
441	20250205	135700	579612430	5570	5570	5570	5570	0
442	20250205	135600	579612430	5570	5570	5570	5570	0
443	20250205	135500	579612430	5570	5550	5570	5550	166
444	20250205	135400	578688090	5570	5560	5570	5560	134
445	20250205	135300	577942850	5570	5570	5570	5570	0
446	20250205	135200	577942850	5570	5570	5570	5570	582
447	20250205	135100	574701110	5550	5550	5550	5550	0
448	20250205	135000	574701110	5550	5550	5550	5550	0
449	20250205	134900	574701110	5550	5550	5550	5550	239
450	20250205	134800	573374660	5540	5540	5540	5540	2000
451	20250205	134700	562294660	5550	5540	5550	5540	55
452	20250205	134600	561989600	5540	5550	5550	5540	54
453	20250205	134500	561690340	5540	5540	5540	5540	0
454	20250205	134400	561690340	5540	5540	5540	5540	373
455	20250205	134300	559623920	5540	5550	5550	5540	676
456	20250205	134200	555873810	5550	5550	5550	5550	84
457	20250205	134100	555407610	5570	5570	5570	5570	0
458	20250205	134000	555407610	5570	5570	5570	5570	98
459	20250205	133900	554861750	5570	5570	5570	5570	788
460	20250205	133800	550472590	5570	5570	5570	5570	0
461	20250205	133700	550472590	5570	5570	5570	5570	264
462	20250205	133600	549002110	5570	5550	5570	5550	1782
463	20250205	133500	539111650	5550	5550	5550	5550	0
464	20250205	133400	539111650	5550	5550	5550	5550	0
465	20250205	133300	539111650	5550	5550	5550	5550	1600
466	20250205	133200	530231650	5550	5570	5570	5550	601
467	20250205	133100	526891840	5580	5580	5580	5580	0
468	20250205	133000	526891840	5580	5580	5580	5580	0
469	20250205	132900	526891840	5580	5580	5580	5580	0
470	20250205	132800	526891840	5580	5580	5580	5580	14
471	20250205	132700	526813720	5560	5560	5560	5560	5
472	20250205	132600	526785920	5560	5560	5560	5560	0
473	20250205	132500	526785920	5560	5560	5560	5560	0
474	20250205	132400	526785920	5560	5560	5560	5560	0
475	20250205	132300	526785920	5560	5570	5570	5560	50
476	20250205	132200	526507720	5570	5570	5570	5570	154
477	20250205	132100	525649940	5570	5580	5580	5570	24
478	20250205	132000	525516030	5570	5570	5570	5570	0
479	20250205	131900	525516030	5570	5570	5570	5570	0
480	20250205	131800	525516030	5570	5570	5570	5570	200
481	20250205	131700	524402030	5570	5570	5570	5570	0
482	20250205	131600	524402030	5570	5570	5570	5570	0
483	20250205	131500	524402030	5570	5570	5570	5570	0
484	20250205	131400	524402030	5570	5590	5590	5570	31
485	20250205	131300	524229340	5590	5590	5590	5590	0
486	20250205	131200	524229340	5590	5590	5590	5590	0
487	20250205	131100	524229340	5590	5590	5590	5590	0
488	20250205	131000	524229340	5590	5590	5590	5590	0
489	20250205	130900	524229340	5590	5590	5590	5590	0
490	20250205	130800	524229340	5590	5560	5590	5560	134
491	20250205	130700	523482800	5600	5560	5600	5560	78
492	20250205	130600	523046400	5560	5560	5560	5560	52
493	20250205	130500	522757280	5560	5560	5560	5560	0
494	20250205	130400	522757280	5560	5560	5560	5560	0
495	20250205	130300	522757280	5560	5600	5600	5560	1061
496	20250205	130200	516833660	5600	5600	5600	5600	0
497	20250205	130100	516833660	5600	5600	5600	5600	0
498	20250205	130000	516833660	5600	5600	5600	5600	3
499	20250205	125900	516816860	5610	5610	5610	5610	0
500	20250205	125800	516816860	5610	5610	5610	5610	25
501	20250205	125700	516676610	5620	5620	5620	5620	0
502	20250205	125600	516676610	5620	5620	5620	5620	6
503	20250205	125500	516642890	5620	5620	5620	5620	0
504	20250205	125400	516642890	5620	5620	5620	5620	0
505	20250205	125300	516642890	5620	5620	5620	5620	0
506	20250205	125200	516642890	5620	5620	5620	5620	0
507	20250205	125100	516642890	5620	5620	5620	5620	1
508	20250205	125000	516637270	5620	5620	5620	5620	0
509	20250205	124900	516637270	5620	5620	5620	5620	0
510	20250205	124800	516637270	5620	5620	5620	5620	853
511	20250205	124700	511843410	5620	5620	5620	5620	0
512	20250205	124600	511843410	5620	5620	5620	5620	1
513	20250205	124500	511837790	5590	5590	5590	5590	0
514	20250205	124400	511837790	5590	5610	5610	5590	204
515	20250205	124300	510695520	5610	5610	5610	5610	77
516	20250205	124200	510263550	5610	5610	5610	5610	2568
517	20250205	124100	495857070	5610	5610	5610	5610	550
518	20250205	124000	492771570	5610	5620	5620	5610	1313
519	20250205	123900	485405480	5630	5630	5630	5630	50
520	20250205	123800	485123980	5630	5630	5630	5630	0
521	20250205	123700	485123980	5630	5630	5630	5630	1779
522	20250205	123600	475108210	5630	5630	5630	5630	0
523	20250205	123500	475108210	5630	5630	5630	5630	0
524	20250205	123400	475108210	5630	5630	5630	5630	0
525	20250205	123300	475108210	5630	5630	5630	5630	886
526	20250205	123200	470120030	5630	5630	5630	5630	140
527	20250205	123100	469331830	5640	5640	5640	5640	6
528	20250205	123000	469297990	5630	5630	5630	5630	0
529	20250205	122900	469297990	5630	5630	5630	5630	352
530	20250205	122800	467316230	5640	5610	5640	5610	1798
531	20250205	122700	457213340	5610	5610	5610	5610	0
532	20250205	122600	457213340	5610	5610	5610	5610	8
533	20250205	122500	457168460	5600	5600	5610	5600	464
534	20250205	122400	454569620	5610	5600	5610	5600	162
535	20250205	122300	453662390	5600	5590	5600	5590	65
536	20250205	122200	453298830	5590	5590	5590	5590	100
537	20250205	122100	452739830	5600	5600	5600	5600	0
538	20250205	122000	452739830	5600	5600	5600	5600	0
539	20250205	121900	452739830	5600	5600	5600	5600	0
540	20250205	121800	452739830	5600	5600	5600	5600	1
541	20250205	121700	452734230	5600	5600	5600	5600	0
542	20250205	121600	452734230	5600	5600	5600	5600	18
543	20250205	121500	452633430	5610	5600	5610	5600	30
544	20250205	121400	452465140	5600	5600	5600	5600	0
545	20250205	121300	452465140	5600	5600	5600	5600	166
546	20250205	121200	451535540	5610	5610	5610	5610	0
547	20250205	121100	451535540	5610	5610	5610	5610	0
548	20250205	121000	451535540	5610	5610	5610	5610	0
549	20250205	120900	451535540	5610	5610	5610	5610	100
550	20250205	120800	450974540	5580	5580	5580	5580	1
551	20250205	120700	450968960	5610	5610	5610	5610	0
552	20250205	120600	450968960	5610	5610	5610	5610	550
553	20250205	120500	447883460	5610	5610	5610	5610	0
554	20250205	120400	447883460	5610	5610	5610	5610	0
555	20250205	120300	447883460	5610	5610	5610	5610	0
556	20250205	120200	447883460	5610	5610	5610	5610	0
557	20250205	120100	447883460	5610	5610	5610	5610	1
558	20250205	120000	447877850	5590	5590	5590	5590	0
559	20250205	115900	447877850	5590	5590	5590	5590	0
560	20250205	115800	447877850	5590	5610	5620	5590	2361
561	20250205	115700	434652720	5620	5620	5620	5620	0
562	20250205	115600	434652720	5620	5620	5620	5620	20
563	20250205	115500	434540320	5620	5620	5620	5620	1
564	20250205	115400	434534700	5630	5630	5630	5630	1
565	20250205	115300	434529070	5640	5640	5640	5640	0
566	20250205	115200	434529070	5640	5640	5640	5640	1
567	20250205	115100	434523430	5630	5630	5630	5630	150
568	20250205	115000	433678930	5610	5610	5610	5610	239
569	20250205	114900	432338140	5610	5610	5610	5610	0
570	20250205	114800	432338140	5610	5610	5610	5610	236
571	20250205	114700	431014180	5620	5620	5620	5620	274
572	20250205	114600	429474300	5620	5620	5620	5620	0
573	20250205	114500	429474300	5620	5620	5620	5620	0
574	20250205	114400	429474300	5620	5620	5620	5620	200
575	20250205	114300	428350300	5600	5600	5600	5600	0
576	20250205	114200	428350300	5600	5600	5600	5600	0
577	20250205	114100	428350300	5600	5640	5640	5600	1300
578	20250205	114000	421052740	5640	5640	5640	5620	730
579	20250205	113900	416939540	5620	5620	5620	5620	20
580	20250205	113800	416827140	5620	5610	5620	5610	1878
581	20250205	113700	406290170	5610	5620	5620	5610	300
582	20250205	113600	404604370	5630	5630	5630	5630	177
583	20250205	113500	403607860	5640	5640	5640	5640	691
584	20250205	113400	399710620	5640	5640	5640	5640	0
585	20250205	113300	399710620	5640	5630	5640	5630	158
586	20250205	113200	398819600	5630	5630	5630	5630	540
587	20250205	113100	395779400	5640	5640	5640	5640	370
588	20250205	113000	393692600	5640	5640	5640	5640	4
589	20250205	112900	393670040	5630	5630	5630	5630	0
590	20250205	112800	393670040	5630	5620	5630	5610	1123
591	20250205	112700	387358600	5600	5610	5610	5600	50
592	20250205	112600	387078400	5620	5620	5620	5620	0
593	20250205	112500	387078400	5620	5620	5620	5620	0
594	20250205	112400	387078400	5620	5630	5630	5620	1443
595	20250205	112300	378954730	5640	5640	5640	5640	290
596	20250205	112200	377319130	5640	5640	5640	5640	70
597	20250205	112100	376924330	5640	5630	5640	5630	696
598	20250205	112000	373002890	5620	5620	5620	5620	0
599	20250205	111900	373002890	5620	5620	5620	5620	1920
600	20250205	111800	362212490	5610	5600	5610	5600	23
601	20250205	111700	362083490	5600	5610	5610	5600	1586
602	20250205	111600	353199030	5610	5610	5610	5610	100
603	20250205	111500	352638030	5620	5620	5620	5620	0
604	20250205	111400	352638030	5620	5620	5620	5620	81
605	20250205	111300	352182810	5620	5620	5620	5620	65
606	20250205	111200	351817510	5620	5620	5620	5620	155
607	20250205	111100	350946410	5620	5630	5630	5620	162
608	20250205	111000	350034520	5640	5650	5650	5640	292
609	20250205	110900	348385340	5650	5650	5650	5650	20
610	20250205	110800	348272340	5630	5630	5630	5630	1302
611	20250205	110700	340942080	5650	5650	5650	5650	65
612	20250205	110600	340574830	5650	5640	5650	5640	1000
613	20250205	110500	334932530	5630	5590	5630	5590	5666
614	20250205	110400	303098970	5590	5590	5590	5590	467
615	20250205	110300	300488440	5590	5590	5590	5590	270
616	20250205	110200	298979140	5590	5590	5590	5590	0
617	20250205	110100	298979140	5590	5590	5590	5590	9
618	20250205	110000	298928830	5530	5580	5580	5530	1200
619	20250205	105900	292254460	5590	5590	5590	5590	378
620	20250205	105800	290141440	5600	5590	5600	5590	37
621	20250205	105700	289934510	5590	5600	5600	5590	709
622	20250205	105600	285970340	5590	5610	5610	5590	550
623	20250205	105500	282894040	5610	5600	5610	5600	52
624	20250205	105400	282602330	5590	5590	5590	5590	10
625	20250205	105300	282546430	5610	5600	5610	5600	900
626	20250205	105200	277499340	5600	5590	5600	5590	38
627	20250205	105100	277286830	5590	5590	5590	5590	0
628	20250205	105000	277286830	5590	5590	5590	5590	0
629	20250205	104900	277286830	5590	5590	5590	5590	203
630	20250205	104800	276152060	5580	5580	5580	5580	100
631	20250205	104700	275594060	5580	5580	5580	5580	59
632	20250205	104600	275264840	5580	5580	5580	5580	1
633	20250205	104500	275259260	5580	5580	5580	5580	0
634	20250205	104400	275259260	5580	5580	5580	5580	612
635	20250205	104300	271844300	5580	5580	5580	5580	9
636	20250205	104200	271794080	5570	5570	5570	5570	0
637	20250205	104100	271794080	5570	5580	5580	5570	100
638	20250205	104000	271236980	5580	5580	5580	5580	28
639	20250205	103900	271080740	5580	5580	5580	5580	3
640	20250205	103800	271064000	5560	5560	5560	5560	2
641	20250205	103700	271052880	5580	5580	5580	5580	0
642	20250205	103600	271052880	5580	5580	5580	5580	1
643	20250205	103500	271047300	5560	5560	5560	5560	0
644	20250205	103400	271047300	5560	5560	5560	5560	0
645	20250205	103300	271047300	5560	5560	5560	5560	15
646	20250205	103200	270963900	5560	5560	5560	5560	20
647	20250205	103100	270852700	5590	5590	5590	5590	0
648	20250205	103000	270852700	5590	5590	5590	5590	100
649	20250205	102900	270293700	5590	5570	5590	5570	369
650	20250205	102800	268238190	5570	5590	5590	5570	276
651	20250205	102700	266696870	5590	5590	5590	5590	128
652	20250205	102600	265981350	5590	5590	5590	5590	0
653	20250205	102500	265981350	5590	5590	5590	5590	0
654	20250205	102400	265981350	5590	5590	5590	5590	0
655	20250205	102300	265981350	5590	5590	5590	5590	59
656	20250205	102200	265651540	5600	5610	5610	5600	282
657	20250205	102100	264072330	5620	5620	5620	5620	169
658	20250205	102000	263122550	5620	5610	5620	5610	430
659	20250205	101900	260706600	5620	5610	5620	5610	487
660	20250205	101800	257974430	5600	5600	5600	5600	150
661	20250205	101700	257134430	5590	5590	5590	5590	20
662	20250205	101600	257022630	5590	5590	5590	5590	100
663	20250205	101500	256463630	5590	5580	5590	5580	1781
664	20250205	101400	246517840	5590	5590	5590	5590	274
665	20250205	101300	244986180	5600	5600	5600	5600	55
666	20250205	101200	244678180	5600	5620	5620	5600	1307
667	20250205	101100	237341580	5600	5600	5600	5600	97
668	20250205	101000	236798380	5620	5630	5630	5620	220
669	20250205	100900	235561780	5600	5610	5610	5600	542
670	20250205	100800	232522580	5630	5620	5630	5620	297
671	20250205	100700	230851470	5630	5600	5630	5600	1385
672	20250205	100600	223088380	5640	5640	5640	5640	1
673	20250205	100500	223082740	5600	5600	5600	5600	0
674	20250205	100400	223082740	5600	5600	5600	5600	4498
675	20250205	100300	197893940	5600	5630	5640	5600	2108
676	20250205	100200	186054220	5600	5600	5600	5600	0
677	20250205	100100	186054220	5600	5650	5650	5600	545
678	20250205	100000	182995670	5650	5650	5650	5610	296
679	20250205	095900	181326110	5650	5590	5650	5590	5994
680	20250205	095800	147661050	5590	5580	5590	5580	2796
681	20250205	095700	132053870	5570	5570	5570	5570	199
682	20250205	095600	130945440	5570	5570	5570	5570	2
683	20250205	095500	130934300	5570	5570	5570	5570	618
684	20250205	095400	127492040	5550	5570	5570	5550	283
685	20250205	095300	125919730	5570	5570	5570	5570	100
686	20250205	095200	125362730	5570	5570	5570	5570	50
687	20250205	095100	125084230	5570	5550	5570	5550	165
688	20250205	095000	124165380	5550	5550	5550	5550	0
689	20250205	094900	124165380	5550	5550	5550	5550	30
690	20250205	094800	123998880	5560	5560	5560	5560	5
691	20250205	094700	123971080	5550	5550	5550	5550	0
692	20250205	094600	123971080	5550	5550	5550	5550	39
693	20250205	094500	123754630	5540	5520	5540	5520	1222
694	20250205	094400	116999890	5540	5540	5540	5530	562
695	20250205	094300	113890010	5530	5530	5530	5530	0
696	20250205	094200	113890010	5530	5530	5530	5530	0
697	20250205	094100	113890010	5530	5530	5530	5530	0
698	20250205	094000	113890010	5530	5540	5540	5530	523
699	20250205	093900	110996040	5530	5530	5530	5530	350
700	20250205	093800	109060540	5530	5530	5530	5530	210
701	20250205	093700	107899240	5530	5550	5550	5530	805
702	20250205	093600	103437760	5550	5550	5550	5550	0
703	20250205	093500	103437760	5550	5550	5550	5550	0
704	20250205	093400	103437760	5550	5550	5550	5550	0
705	20250205	093300	103437760	5550	5550	5550	5550	0
706	20250205	093200	103437760	5550	5580	5580	5550	1199
707	20250205	093100	96773720	5580	5580	5580	5580	81
708	20250205	093000	96321740	5590	5580	5590	5560	299
709	20250205	092900	94655950	5580	5580	5590	5580	1551
710	20250205	092800	86001170	5570	5560	5570	5560	1640
711	20250205	092700	76878970	5550	5550	5550	5540	647
712	20250205	092600	73292680	5560	5560	5560	5560	100
713	20250205	092500	72736680	5560	5550	5560	5540	405
714	20250205	092400	70488970	5550	5550	5550	5550	0
715	20250205	092300	70488970	5550	5530	5550	5530	420
716	20250205	092200	68160870	5530	5530	5530	5530	0
717	20250205	092100	68160870	5530	5530	5530	5530	230
718	20250205	092000	66888970	5530	5530	5530	5530	0
719	20250205	091900	66888970	5530	5530	5530	5530	100
720	20250205	091800	66335970	5530	5540	5540	5530	716
721	20250205	091700	62372850	5540	5550	5550	5540	100
722	20250205	091600	61818210	5560	5560	5560	5550	129
723	20250205	091500	61101170	5560	5570	5570	5550	131
724	20250205	091400	60373110	5570	5550	5570	5550	621
725	20250205	091300	56920640	5550	5550	5550	5550	618
726	20250205	091200	53490740	5540	5510	5540	5510	642
727	20250205	091100	49942820	5460	5460	5460	5460	0
728	20250205	091000	49942820	5460	5490	5520	5460	5388
729	20250205	090900	20304340	5490	5470	5490	5470	1470
730	20250205	090800	12253400	5460	5460	5460	5450	1250
731	20250205	090700	5435810	5500	5490	5500	5490	10
732	20250205	090600	5380860	5500	5500	5500	5500	0
733	20250205	090500	5380860	5500	5500	5500	5500	0
734	20250205	090400	5380860	5500	5500	5500	5500	0
735	20250205	090300	5380860	5500	5510	5510	5500	23
736	20250205	090200	5254330	5510	5510	5510	5510	215
737	20250205	090100	4069680	5450	5440	5450	5440	526
738	20250205	090000	1203240	5420	5420	5420	5420	222