KissMeData/053210/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	193600	93899890	4375	4375	4375	4375	1696
3	20250205	193500	93899890	4375	4375	4375	4375	0
4	20250205	193400	93899890	4375	4375	4375	4375	0
5	20250205	193300	93899890	4375	4375	4375	4375	0
6	20250205	193200	93899890	4375	4375	4375	4375	0
7	20250205	193100	93899890	4375	4375	4375	4375	0
8	20250205	193000	93899890	4375	4375	4375	4375	0
9	20250205	192900	93899890	4375	4375	4375	4375	0
10	20250205	192800	93899890	4375	4375	4375	4375	0
11	20250205	192700	93899890	4375	4375	4375	4375	0
12	20250205	192600	93899890	4375	4375	4375	4375	0
13	20250205	192500	93899890	4375	4375	4375	4375	0
14	20250205	192400	93899890	4375	4375	4375	4375	0
15	20250205	192300	93899890	4375	4375	4375	4375	0
16	20250205	192200	93899890	4375	4375	4375	4375	0
17	20250205	192100	93899890	4375	4375	4375	4375	0
18	20250205	192000	93899890	4375	4375	4375	4375	0
19	20250205	191900	93899890	4375	4375	4375	4375	0
20	20250205	191800	93899890	4375	4375	4375	4375	0
21	20250205	191700	93899890	4375	4375	4375	4375	0
22	20250205	191600	93899890	4375	4375	4375	4375	0
23	20250205	191500	93899890	4375	4375	4375	4375	0
24	20250205	191400	93899890	4375	4375	4375	4375	0
25	20250205	191300	93899890	4375	4375	4375	4375	0
26	20250205	191200	93899890	4375	4375	4375	4375	0
27	20250205	191100	93899890	4375	4375	4375	4375	0
28	20250205	191000	93899890	4375	4375	4375	4375	0
29	20250205	190900	93899890	4375	4375	4375	4375	0
30	20250205	190800	93899890	4375	4375	4375	4375	0
31	20250205	190700	93899890	4375	4375	4375	4375	0
32	20250205	190600	93899890	4375	4375	4375	4375	1696
33	20250205	190500	93899890	4375	4375	4375	4375	0
34	20250205	190400	93899890	4375	4375	4375	4375	0
35	20250205	190300	93899890	4375	4375	4375	4375	0
36	20250205	190200	93899890	4375	4375	4375	4375	0
37	20250205	190100	93899890	4375	4375	4375	4375	0
38	20250205	190000	93899890	4375	4375	4375	4375	0
39	20250205	185900	93899890	4375	4375	4375	4375	0
40	20250205	185800	93899890	4375	4375	4375	4375	0
41	20250205	185700	93899890	4375	4375	4375	4375	0
42	20250205	185600	93899890	4375	4375	4375	4375	0
43	20250205	185500	93899890	4375	4375	4375	4375	0
44	20250205	185400	93899890	4375	4375	4375	4375	0
45	20250205	185300	93899890	4375	4375	4375	4375	0
46	20250205	185200	93899890	4375	4375	4375	4375	0
47	20250205	185100	93899890	4375	4375	4375	4375	0
48	20250205	185000	93899890	4375	4375	4375	4375	0
49	20250205	184900	93899890	4375	4375	4375	4375	0
50	20250205	184800	93899890	4375	4375	4375	4375	0
51	20250205	184700	93899890	4375	4375	4375	4375	0
52	20250205	184600	93899890	4375	4375	4375	4375	0
53	20250205	184500	93899890	4375	4375	4375	4375	0
54	20250205	184400	93899890	4375	4375	4375	4375	0
55	20250205	184300	93899890	4375	4375	4375	4375	0
56	20250205	184200	93899890	4375	4375	4375	4375	0
57	20250205	184100	93899890	4375	4375	4375	4375	0
58	20250205	184000	93899890	4375	4375	4375	4375	0
59	20250205	183900	93899890	4375	4375	4375	4375	0
60	20250205	183800	93899890	4375	4375	4375	4375	0
61	20250205	183700	93899890	4375	4375	4375	4375	0
62	20250205	183600	93899890	4375	4375	4375	4375	1696
63	20250205	183500	93899890	4375	4375	4375	4375	0
64	20250205	183400	93899890	4375	4375	4375	4375	0
65	20250205	183300	93899890	4375	4375	4375	4375	0
66	20250205	183200	93899890	4375	4375	4375	4375	0
67	20250205	183100	93899890	4375	4375	4375	4375	0
68	20250205	183000	93899890	4375	4375	4375	4375	0
69	20250205	182900	93899890	4375	4375	4375	4375	0
70	20250205	182800	93899890	4375	4375	4375	4375	0
71	20250205	182700	93899890	4375	4375	4375	4375	0
72	20250205	182600	93899890	4375	4375	4375	4375	0
73	20250205	182500	93899890	4375	4375	4375	4375	0
74	20250205	182400	93899890	4375	4375	4375	4375	0
75	20250205	182300	93899890	4375	4375	4375	4375	0
76	20250205	182200	93899890	4375	4375	4375	4375	0
77	20250205	182100	93899890	4375	4375	4375	4375	0
78	20250205	182000	93899890	4375	4375	4375	4375	0
79	20250205	181900	93899890	4375	4375	4375	4375	0
80	20250205	181800	93899890	4375	4375	4375	4375	0
81	20250205	181700	93899890	4375	4375	4375	4375	0
82	20250205	181600	93899890	4375	4375	4375	4375	0
83	20250205	181500	93899890	4375	4375	4375	4375	0
84	20250205	181400	93899890	4375	4375	4375	4375	0
85	20250205	181300	93899890	4375	4375	4375	4375	0
86	20250205	181200	93899890	4375	4375	4375	4375	0
87	20250205	181100	93899890	4375	4375	4375	4375	0
88	20250205	181000	93899890	4375	4375	4375	4375	0
89	20250205	180900	93899890	4375	4375	4375	4375	0
90	20250205	180800	93899890	4375	4375	4375	4375	0
91	20250205	180700	93899890	4375	4375	4375	4375	0
92	20250205	180600	93899890	4375	4375	4375	4375	1696
93	20250205	180500	93899890	4375	4375	4375	4375	0
94	20250205	180400	93899890	4375	4375	4375	4375	0
95	20250205	180300	93899890	4375	4375	4375	4375	0
96	20250205	180200	93899890	4375	4375	4375	4375	0
97	20250205	180100	93899890	4375	4375	4375	4375	0
98	20250205	180000	93899890	4375	4375	4375	4375	0
99	20250205	175900	93899890	4375	4375	4375	4375	0
100	20250205	175800	93899890	4375	4375	4375	4375	0
101	20250205	175700	93899890	4375	4375	4375	4375	0
102	20250205	175600	93899890	4375	4375	4375	4375	0
103	20250205	175500	93899890	4375	4375	4375	4375	0
104	20250205	175400	93899890	4375	4375	4375	4375	0
105	20250205	175300	93899890	4375	4375	4375	4375	0
106	20250205	175200	93899890	4375	4375	4375	4375	0
107	20250205	175100	93899890	4375	4375	4375	4375	0
108	20250205	175000	93899890	4375	4375	4375	4375	0
109	20250205	174900	93899890	4375	4375	4375	4375	0
110	20250205	174800	93899890	4375	4375	4375	4375	0
111	20250205	174700	93899890	4375	4375	4375	4375	0
112	20250205	174600	93899890	4375	4375	4375	4375	0
113	20250205	174500	93899890	4375	4375	4375	4375	0
114	20250205	174400	93899890	4375	4375	4375	4375	0
115	20250205	174300	93899890	4375	4375	4375	4375	0
116	20250205	174200	93899890	4375	4375	4375	4375	0
117	20250205	174100	93899890	4375	4375	4375	4375	0
118	20250205	174000	93899890	4375	4375	4375	4375	0
119	20250205	173900	93899890	4375	4375	4375	4375	0
120	20250205	173800	93899890	4375	4375	4375	4375	0
121	20250205	173700	93899890	4375	4375	4375	4375	0
122	20250205	173600	93899890	4375	4375	4375	4375	1696
123	20250205	173500	93899890	4375	4375	4375	4375	0
124	20250205	173400	93899890	4375	4375	4375	4375	0
125	20250205	173300	93899890	4375	4375	4375	4375	0
126	20250205	173200	93899890	4375	4375	4375	4375	0
127	20250205	173100	93899890	4375	4375	4375	4375	0
128	20250205	173000	93899890	4375	4375	4375	4375	0
129	20250205	172900	93899890	4375	4375	4375	4375	0
130	20250205	172800	93899890	4375	4375	4375	4375	0
131	20250205	172700	93899890	4375	4375	4375	4375	0
132	20250205	172600	93899890	4375	4375	4375	4375	0
133	20250205	172500	93899890	4375	4375	4375	4375	0
134	20250205	172400	93899890	4375	4375	4375	4375	0
135	20250205	172300	93899890	4375	4375	4375	4375	0
136	20250205	172200	93899890	4375	4375	4375	4375	0
137	20250205	172100	93899890	4375	4375	4375	4375	0
138	20250205	172000	93899890	4375	4375	4375	4375	0
139	20250205	171900	93899890	4375	4375	4375	4375	0
140	20250205	171800	93899890	4375	4375	4375	4375	0
141	20250205	171700	93899890	4375	4375	4375	4375	0
142	20250205	171600	93899890	4375	4375	4375	4375	0
143	20250205	171500	93899890	4375	4375	4375	4375	0
144	20250205	171400	93899890	4375	4375	4375	4375	0
145	20250205	171300	93899890	4375	4375	4375	4375	0
146	20250205	171200	93899890	4375	4375	4375	4375	0
147	20250205	171100	93899890	4375	4375	4375	4375	0
148	20250205	171000	93899890	4375	4375	4375	4375	0
149	20250205	170900	93899890	4375	4375	4375	4375	0
150	20250205	170800	93899890	4375	4375	4375	4375	0
151	20250205	170700	93899890	4375	4375	4375	4375	0
152	20250205	170600	93899890	4375	4375	4375	4375	1696
153	20250205	170500	93899890	4375	4375	4375	4375	0
154	20250205	170400	93899890	4375	4375	4375	4375	0
155	20250205	170300	93899890	4375	4375	4375	4375	0
156	20250205	170200	93899890	4375	4375	4375	4375	0
157	20250205	170100	93899890	4375	4375	4375	4375	0
158	20250205	170000	93899890	4375	4375	4375	4375	0
159	20250205	165900	93899890	4375	4375	4375	4375	0
160	20250205	165800	93899890	4375	4375	4375	4375	0
161	20250205	165700	93899890	4375	4375	4375	4375	0
162	20250205	165600	93899890	4375	4375	4375	4375	0
163	20250205	165500	93899890	4375	4375	4375	4375	0
164	20250205	165400	93899890	4375	4375	4375	4375	0
165	20250205	165300	93899890	4375	4375	4375	4375	0
166	20250205	165200	93899890	4375	4375	4375	4375	0
167	20250205	165100	93899890	4375	4375	4375	4375	0
168	20250205	165000	93899890	4375	4375	4375	4375	0
169	20250205	164900	93899890	4375	4375	4375	4375	0
170	20250205	164800	93899890	4375	4375	4375	4375	0
171	20250205	164700	93899890	4375	4375	4375	4375	0
172	20250205	164600	93899890	4375	4375	4375	4375	0
173	20250205	164500	93899890	4375	4375	4375	4375	0
174	20250205	164400	93899890	4375	4375	4375	4375	0
175	20250205	164300	93899890	4375	4375	4375	4375	0
176	20250205	164200	93899890	4375	4375	4375	4375	0
177	20250205	164100	93899890	4375	4375	4375	4375	0
178	20250205	164000	93899890	4375	4375	4375	4375	0
179	20250205	163900	93899890	4375	4375	4375	4375	0
180	20250205	163800	93899890	4375	4375	4375	4375	0
181	20250205	163700	93899890	4375	4375	4375	4375	0
182	20250205	163600	93899890	4375	4375	4375	4375	1696
183	20250205	163500	93899890	4375	4375	4375	4375	0
184	20250205	163400	93899890	4375	4375	4375	4375	0
185	20250205	163300	93899890	4375	4375	4375	4375	0
186	20250205	163200	93899890	4375	4375	4375	4375	0
187	20250205	163100	93899890	4375	4375	4375	4375	0
188	20250205	163000	93899890	4375	4375	4375	4375	0
189	20250205	162900	93899890	4375	4375	4375	4375	0
190	20250205	162800	93899890	4375	4375	4375	4375	0
191	20250205	162700	93899890	4375	4375	4375	4375	0
192	20250205	162600	93899890	4375	4375	4375	4375	0
193	20250205	162500	93899890	4375	4375	4375	4375	0
194	20250205	162400	93899890	4375	4375	4375	4375	0
195	20250205	162300	93899890	4375	4375	4375	4375	0
196	20250205	162200	93899890	4375	4375	4375	4375	0
197	20250205	162100	93899890	4375	4375	4375	4375	0
198	20250205	162000	93899890	4375	4375	4375	4375	0
199	20250205	161900	93899890	4375	4375	4375	4375	0
200	20250205	161800	93899890	4375	4375	4375	4375	0
201	20250205	161700	93899890	4375	4375	4375	4375	0
202	20250205	161600	93899890	4375	4375	4375	4375	0
203	20250205	161500	93899890	4375	4375	4375	4375	0
204	20250205	161400	93899890	4375	4375	4375	4375	0
205	20250205	161300	93899890	4375	4375	4375	4375	0
206	20250205	161200	93899890	4375	4375	4375	4375	0
207	20250205	161100	93899890	4375	4375	4375	4375	0
208	20250205	161000	93899890	4375	4375	4375	4375	0
209	20250205	160900	93899890	4375	4375	4375	4375	0
210	20250205	160800	93899890	4375	4375	4375	4375	0
211	20250205	160700	93899890	4375	4375	4375	4375	0
212	20250205	160600	93899890	4375	4375	4375	4375	1696
213	20250205	160500	93899890	4375	4375	4375	4375	0
214	20250205	160400	93899890	4375	4375	4375	4375	0
215	20250205	160300	93899890	4375	4375	4375	4375	0
216	20250205	160200	93899890	4375	4375	4375	4375	0
217	20250205	160100	93899890	4375	4375	4375	4375	0
218	20250205	160000	93899890	4375	4375	4375	4375	0
219	20250205	155900	93899890	4375	4375	4375	4375	0
220	20250205	155800	93899890	4375	4375	4375	4375	0
221	20250205	155700	93899890	4375	4375	4375	4375	0
222	20250205	155600	93899890	4375	4375	4375	4375	0
223	20250205	155500	93899890	4375	4375	4375	4375	0
224	20250205	155400	93899890	4375	4375	4375	4375	0
225	20250205	155300	93899890	4375	4375	4375	4375	0
226	20250205	155200	93899890	4375	4375	4375	4375	0
227	20250205	155100	93899890	4375	4375	4375	4375	0
228	20250205	155000	93899890	4375	4375	4375	4375	0
229	20250205	154900	93899890	4375	4375	4375	4375	0
230	20250205	154800	93899890	4375	4375	4375	4375	0
231	20250205	154700	93899890	4375	4375	4375	4375	0
232	20250205	154600	93899890	4375	4375	4375	4375	0
233	20250205	154500	93899890	4375	4375	4375	4375	0
234	20250205	154400	93899890	4375	4375	4375	4375	0
235	20250205	154300	93899890	4375	4375	4375	4375	0
236	20250205	154200	93899890	4375	4375	4375	4375	0
237	20250205	154100	93899890	4375	4375	4375	4375	0
238	20250205	154000	93899890	4375	4375	4375	4375	0
239	20250205	153900	93899890	4375	4375	4375	4375	0
240	20250205	153800	93899890	4375	4375	4375	4375	0
241	20250205	153700	93899890	4375	4375	4375	4375	0
242	20250205	153600	93899890	4375	4375	4375	4375	1696
243	20250205	153500	93899890	4375	4375	4375	4375	0
244	20250205	153400	93899890	4375	4375	4375	4375	0
245	20250205	153300	93899890	4375	4375	4375	4375	0
246	20250205	153200	93899890	4375	4375	4375	4375	0
247	20250205	153100	93899890	4375	4375	4375	4375	0
248	20250205	153000	93899890	4375	4375	4375	4375	1696
249	20250205	152900	86479890	4370	4370	4370	4370	0
250	20250205	152800	86479890	4370	4370	4370	4370	0
251	20250205	152700	86479890	4370	4370	4370	4370	0
252	20250205	152600	86479890	4370	4370	4370	4370	0
253	20250205	152500	86479890	4370	4370	4370	4370	0
254	20250205	152400	86479890	4370	4370	4370	4370	0
255	20250205	152300	86479890	4370	4370	4370	4370	0
256	20250205	152200	86479890	4370	4370	4370	4370	0
257	20250205	152100	86479890	4370	4370	4370	4370	0
258	20250205	152000	86479890	4370	4370	4370	4370	0
259	20250205	151900	86479890	4370	4370	4370	4370	1
260	20250205	151800	86475520	4370	4370	4370	4370	1
261	20250205	151700	86471150	4370	4370	4370	4370	0
262	20250205	151600	86471150	4370	4370	4370	4370	1
263	20250205	151500	86466780	4365	4365	4365	4365	119
264	20250205	151400	85947345	4365	4365	4365	4365	25
265	20250205	151300	85838220	4370	4370	4370	4370	1
266	20250205	151200	85833850	4365	4360	4365	4360	837
267	20250205	151100	82180530	4360	4360	4360	4360	0
268	20250205	151000	82180530	4360	4360	4360	4360	1
269	20250205	150900	82176170	4355	4350	4355	4350	2
270	20250205	150800	82167465	4360	4345	4360	4345	8500
271	20250205	150700	45193435	4345	4345	4345	4345	0
272	20250205	150600	45193435	4345	4345	4345	4345	0
273	20250205	150500	45193435	4345	4345	4345	4345	167
274	20250205	150400	44467820	4345	4345	4345	4345	0
275	20250205	150300	44467820	4345	4345	4345	4345	1
276	20250205	150200	44463475	4345	4345	4345	4345	76
277	20250205	150100	44133255	4345	4345	4345	4345	0
278	20250205	150000	44133255	4345	4345	4345	4345	0
279	20250205	145900	44133255	4345	4345	4345	4345	6
280	20250205	145800	44107185	4345	4345	4345	4345	6
281	20250205	145700	44081115	4345	4345	4345	4345	5
282	20250205	145600	44059390	4345	4350	4350	4345	4
283	20250205	145500	44042005	4350	4350	4350	4350	0
284	20250205	145400	44042005	4350	4350	4350	4350	0
285	20250205	145300	44042005	4350	4350	4350	4350	45
286	20250205	145200	43846255	4350	4350	4350	4350	3
287	20250205	145100	43833205	4350	4350	4350	4350	3
288	20250205	145000	43820155	4350	4350	4350	4350	5
289	20250205	144900	43798405	4350	4350	4350	4350	3
290	20250205	144800	43785355	4350	4350	4350	4350	6
291	20250205	144700	43759255	4350	4350	4350	4350	2
292	20250205	144600	43750555	4350	4350	4350	4350	3
293	20250205	144500	43737505	4350	4350	4350	4350	9
294	20250205	144400	43698355	4350	4350	4350	4350	6
295	20250205	144300	43672255	4350	4350	4355	4350	130
296	20250205	144200	43106410	4350	4350	4350	4350	3
297	20250205	144100	43093360	4355	4355	4355	4355	0
298	20250205	144000	43093360	4355	4355	4355	4355	3
299	20250205	143900	43080295	4350	4350	4350	4350	5
300	20250205	143800	43058545	4350	4350	4350	4350	3
301	20250205	143700	43045495	4350	4350	4350	4350	10
302	20250205	143600	43001995	4350	4350	4350	4350	23
303	20250205	143500	42901945	4350	4350	4350	4350	3
304	20250205	143400	42888895	4350	4350	4350	4350	6
305	20250205	143300	42862795	4350	4350	4350	4350	2
306	20250205	143200	42854095	4350	4350	4350	4350	6
307	20250205	143100	42827995	4350	4350	4350	4350	3
308	20250205	143000	42814945	4350	4350	4350	4350	3
309	20250205	142900	42801895	4350	4350	4350	4350	5
310	20250205	142800	42780145	4350	4350	4350	4350	3
311	20250205	142700	42767095	4350	4350	4350	4350	6
312	20250205	142600	42740995	4350	4350	4350	4350	12
313	20250205	142500	42688795	4350	4350	4350	4350	3
314	20250205	142400	42675745	4350	4350	4350	4350	6
315	20250205	142300	42649645	4350	4350	4350	4350	3
316	20250205	142200	42636595	4350	4350	4350	4350	5
317	20250205	142100	42614845	4350	4350	4350	4350	3
318	20250205	142000	42601795	4350	4350	4350	4350	3
319	20250205	141900	42588745	4350	4350	4350	4350	5
320	20250205	141800	42566995	4350	4350	4350	4350	3
321	20250205	141700	42553945	4350	4350	4350	4350	6
322	20250205	141600	42527845	4350	4350	4350	4350	3
323	20250205	141500	42514795	4350	4350	4350	4350	2
324	20250205	141400	42506095	4350	4350	4350	4350	6
325	20250205	141300	42479995	4350	4350	4350	4350	3
326	20250205	141200	42466945	4350	4350	4350	4350	5
327	20250205	141100	42445195	4350	4350	4350	4350	3
328	20250205	141000	42432145	4350	4350	4350	4350	3
329	20250205	140900	42419095	4350	4350	4350	4350	6
330	20250205	140800	42392995	4350	4350	4350	4350	2
331	20250205	140700	42384295	4350	4350	4350	4350	6
332	20250205	140600	42358195	4350	4350	4350	4350	3
333	20250205	140500	42345145	4350	4350	4350	4350	3
334	20250205	140400	42332095	4350	4350	4350	4350	5
335	20250205	140300	42310345	4350	4350	4350	4350	3
336	20250205	140200	42297295	4350	4350	4350	4350	6
337	20250205	140100	42271195	4350	4350	4350	4350	2
338	20250205	140000	42262495	4350	4350	4350	4350	3
339	20250205	135900	42249445	4350	4350	4350	4350	6
340	20250205	135800	42223345	4350	4350	4350	4350	3
341	20250205	135700	42210295	4350	4350	4350	4350	2
342	20250205	135600	42201595	4350	4350	4350	4350	6
343	20250205	135500	42175495	4350	4350	4350	4350	3
344	20250205	135400	42162445	4350	4350	4350	4350	5
345	20250205	135300	42140695	4350	4350	4350	4350	3
346	20250205	135200	42127645	4350	4350	4350	4350	3
347	20250205	135100	42114595	4350	4350	4350	4350	6
348	20250205	135000	42088495	4350	4350	4350	4350	2
349	20250205	134900	42079795	4350	4350	4350	4350	6
350	20250205	134800	42053695	4350	4350	4350	4350	3
351	20250205	134700	42040645	4350	4350	4350	4350	4
352	20250205	134600	42023245	4350	4350	4350	4350	0
353	20250205	134500	42023245	4350	4350	4350	4350	0
354	20250205	134400	42023245	4350	4350	4350	4350	8
355	20250205	134300	41988445	4355	4355	4355	4355	3
356	20250205	134200	41975380	4355	4355	4355	4355	0
357	20250205	134100	41975380	4355	4355	4355	4355	0
358	20250205	134000	41975380	4355	4355	4355	4355	0
359	20250205	133900	41975380	4355	4355	4355	4355	0
360	20250205	133800	41975380	4355	4355	4355	4355	0
361	20250205	133700	41975380	4355	4355	4355	4355	0
362	20250205	133600	41975380	4355	4355	4355	4355	0
363	20250205	133500	41975380	4355	4355	4355	4355	0
364	20250205	133400	41975380	4355	4355	4355	4355	66
365	20250205	133300	41687950	4355	4355	4355	4355	21
366	20250205	133200	41596495	4350	4350	4350	4350	0
367	20250205	133100	41596495	4350	4350	4350	4350	0
368	20250205	133000	41596495	4350	4350	4350	4350	0
369	20250205	132900	41596495	4350	4350	4350	4350	0
370	20250205	132800	41596495	4350	4350	4350	4350	0
371	20250205	132700	41596495	4350	4350	4350	4350	1
372	20250205	132600	41592145	4355	4355	4355	4355	0
373	20250205	132500	41592145	4355	4355	4355	4355	0
374	20250205	132400	41592145	4355	4355	4355	4355	0
375	20250205	132300	41592145	4355	4355	4355	4355	32
376	20250205	132200	41452785	4355	4355	4355	4355	0
377	20250205	132100	41452785	4355	4355	4355	4355	0
378	20250205	132000	41452785	4355	4355	4355	4355	1
379	20250205	131900	41448430	4355	4355	4355	4355	0
380	20250205	131800	41448430	4355	4355	4355	4355	0
381	20250205	131700	41448430	4355	4355	4355	4355	1
382	20250205	131600	41444075	4355	4355	4355	4355	0
383	20250205	131500	41444075	4355	4355	4355	4355	0
384	20250205	131400	41444075	4355	4355	4355	4355	0
385	20250205	131300	41444075	4355	4355	4355	4355	0
386	20250205	131200	41444075	4355	4355	4355	4355	0
387	20250205	131100	41444075	4355	4355	4355	4355	0
388	20250205	131000	41444075	4355	4355	4355	4355	0
389	20250205	130900	41444075	4355	4355	4355	4355	0
390	20250205	130800	41444075	4355	4355	4355	4355	0
391	20250205	130700	41444075	4355	4355	4355	4355	180
392	20250205	130600	40660175	4355	4355	4355	4355	0
393	20250205	130500	40660175	4355	4355	4355	4355	0
394	20250205	130400	40660175	4355	4355	4355	4355	0
395	20250205	130300	40660175	4355	4355	4355	4355	0
396	20250205	130200	40660175	4355	4355	4355	4355	8
397	20250205	130100	40625335	4355	4355	4355	4355	0
398	20250205	130000	40625335	4355	4355	4355	4355	0
399	20250205	125900	40625335	4355	4355	4355	4355	0
400	20250205	125800	40625335	4355	4355	4355	4355	0
401	20250205	125700	40625335	4355	4355	4355	4355	0
402	20250205	125600	40625335	4355	4355	4355	4355	0
403	20250205	125500	40625335	4355	4355	4355	4355	0
404	20250205	125400	40625335	4355	4355	4355	4355	0
405	20250205	125300	40625335	4355	4355	4355	4355	0
406	20250205	125200	40625335	4355	4355	4355	4355	0
407	20250205	125100	40625335	4355	4355	4355	4355	0
408	20250205	125000	40625335	4355	4355	4355	4355	0
409	20250205	124900	40625335	4355	4355	4355	4355	0
410	20250205	124800	40625335	4355	4355	4355	4355	1
411	20250205	124700	40620980	4355	4355	4355	4355	0
412	20250205	124600	40620980	4355	4355	4355	4355	2
413	20250205	124500	40612270	4355	4355	4355	4355	2
414	20250205	124400	40603560	4350	4350	4350	4350	0
415	20250205	124300	40603560	4350	4350	4350	4350	0
416	20250205	124200	40603560	4350	4350	4350	4350	0
417	20250205	124100	40603560	4350	4350	4350	4350	0
418	20250205	124000	40603560	4350	4350	4350	4350	0
419	20250205	123900	40603560	4350	4350	4350	4350	0
420	20250205	123800	40603560	4350	4350	4350	4350	0
421	20250205	123700	40603560	4350	4350	4350	4350	0
422	20250205	123600	40603560	4350	4350	4350	4350	0
423	20250205	123500	40603560	4350	4350	4350	4350	0
424	20250205	123400	40603560	4350	4350	4350	4350	0
425	20250205	123300	40603560	4350	4350	4350	4350	0
426	20250205	123200	40603560	4350	4350	4350	4350	0
427	20250205	123100	40603560	4350	4350	4350	4350	0
428	20250205	123000	40603560	4350	4350	4350	4350	0
429	20250205	122900	40603560	4350	4350	4350	4350	0
430	20250205	122800	40603560	4350	4350	4350	4350	638
431	20250205	122700	37828260	4355	4355	4355	4355	0
432	20250205	122600	37828260	4355	4355	4355	4355	0
433	20250205	122500	37828260	4355	4355	4355	4355	0
434	20250205	122400	37828260	4355	4355	4355	4355	0
435	20250205	122300	37828260	4355	4355	4355	4355	6
436	20250205	122200	37802130	4355	4355	4355	4355	1
437	20250205	122100	37797775	4355	4355	4355	4355	1
438	20250205	122000	37793420	4355	4355	4355	4355	0
439	20250205	121900	37793420	4355	4355	4355	4355	0
440	20250205	121800	37793420	4355	4355	4355	4355	0
441	20250205	121700	37793420	4355	4355	4355	4355	5
442	20250205	121600	37771645	4355	4355	4355	4355	0
443	20250205	121500	37771645	4355	4355	4355	4355	1
444	20250205	121400	37767290	4350	4350	4350	4350	0
445	20250205	121300	37767290	4350	4350	4350	4350	0
446	20250205	121200	37767290	4350	4350	4350	4350	10
447	20250205	121100	37723790	4350	4350	4350	4350	15
448	20250205	121000	37658540	4355	4355	4355	4355	0
449	20250205	120900	37658540	4355	4355	4355	4355	0
450	20250205	120800	37658540	4355	4355	4355	4355	0
451	20250205	120700	37658540	4355	4355	4355	4355	0
452	20250205	120600	37658540	4355	4355	4355	4355	0
453	20250205	120500	37658540	4355	4355	4355	4355	0
454	20250205	120400	37658540	4355	4355	4355	4355	0
455	20250205	120300	37658540	4355	4355	4355	4355	0
456	20250205	120200	37658540	4355	4355	4355	4355	2
457	20250205	120100	37649830	4355	4350	4355	4350	207
458	20250205	120000	36749345	4355	4355	4355	4355	0
459	20250205	115900	36749345	4355	4355	4355	4355	0
460	20250205	115800	36749345	4355	4355	4355	4355	1
461	20250205	115700	36744990	4355	4355	4355	4355	0
462	20250205	115600	36744990	4355	4355	4355	4355	0
463	20250205	115500	36744990	4355	4355	4355	4355	0
464	20250205	115400	36744990	4355	4355	4355	4355	0
465	20250205	115300	36744990	4355	4355	4355	4355	0
466	20250205	115200	36744990	4355	4355	4355	4355	0
467	20250205	115100	36744990	4355	4355	4355	4355	0
468	20250205	115000	36744990	4355	4355	4355	4355	0
469	20250205	114900	36744990	4355	4355	4355	4355	1
470	20250205	114800	36740635	4355	4355	4355	4355	0
471	20250205	114700	36740635	4355	4355	4355	4355	0
472	20250205	114600	36740635	4355	4355	4355	4355	80
473	20250205	114500	36392235	4355	4355	4355	4355	0
474	20250205	114400	36392235	4355	4355	4355	4355	0
475	20250205	114300	36392235	4355	4355	4355	4355	0
476	20250205	114200	36392235	4355	4350	4355	4350	224
477	20250205	114100	35416720	4355	4355	4355	4355	0
478	20250205	114000	35416720	4355	4355	4355	4355	0
479	20250205	113900	35416720	4355	4355	4355	4355	0
480	20250205	113800	35416720	4355	4355	4355	4355	0
481	20250205	113700	35416720	4355	4355	4355	4355	0
482	20250205	113600	35416720	4355	4355	4355	4355	0
483	20250205	113500	35416720	4355	4355	4355	4355	0
484	20250205	113400	35416720	4355	4355	4355	4355	1
485	20250205	113300	35412365	4355	4355	4355	4355	0
486	20250205	113200	35412365	4355	4355	4360	4355	335
487	20250205	113100	33953270	4355	4355	4355	4355	0
488	20250205	113000	33953270	4355	4355	4355	4355	0
489	20250205	112900	33953270	4355	4355	4355	4355	0
490	20250205	112800	33953270	4355	4355	4355	4355	1
491	20250205	112700	33948915	4355	4355	4355	4355	15
492	20250205	112600	33883590	4355	4355	4355	4355	111
493	20250205	112500	33400185	4350	4350	4350	4350	0
494	20250205	112400	33400185	4350	4350	4350	4350	0
495	20250205	112300	33400185	4350	4350	4350	4350	26
496	20250205	112200	33287085	4355	4355	4355	4355	0
497	20250205	112100	33287085	4355	4355	4355	4355	0
498	20250205	112000	33287085	4355	4355	4355	4355	0
499	20250205	111900	33287085	4355	4355	4355	4355	0
500	20250205	111800	33287085	4355	4355	4355	4355	0
501	20250205	111700	33287085	4355	4355	4355	4355	0
502	20250205	111600	33287085	4355	4355	4355	4355	0
503	20250205	111500	33287085	4355	4355	4355	4355	0
504	20250205	111400	33287085	4355	4355	4355	4355	0
505	20250205	111300	33287085	4355	4355	4355	4355	7
506	20250205	111200	33256600	4350	4350	4350	4350	0
507	20250205	111100	33256600	4350	4350	4350	4350	0
508	20250205	111000	33256600	4350	4350	4350	4350	0
509	20250205	110900	33256600	4350	4350	4350	4350	0
510	20250205	110800	33256600	4350	4350	4350	4350	0
511	20250205	110700	33256600	4350	4350	4350	4350	0
512	20250205	110600	33256600	4350	4350	4350	4350	0
513	20250205	110500	33256600	4350	4350	4350	4350	0
514	20250205	110400	33256600	4350	4350	4350	4350	0
515	20250205	110300	33256600	4350	4350	4350	4350	0
516	20250205	110200	33256600	4350	4350	4350	4350	100
517	20250205	110100	32821600	4350	4350	4350	4350	0
518	20250205	110000	32821600	4350	4350	4350	4350	0
519	20250205	105900	32821600	4350	4350	4350	4350	0
520	20250205	105800	32821600	4350	4350	4350	4350	100
521	20250205	105700	32386600	4355	4355	4355	4355	4
522	20250205	105600	32369180	4360	4360	4360	4360	0
523	20250205	105500	32369180	4360	4360	4360	4360	0
524	20250205	105400	32369180	4360	4360	4360	4360	0
525	20250205	105300	32369180	4360	4360	4360	4360	0
526	20250205	105200	32369180	4360	4360	4360	4360	0
527	20250205	105100	32369180	4360	4360	4360	4360	22
528	20250205	105000	32273260	4355	4355	4355	4355	0
529	20250205	104900	32273260	4355	4355	4355	4355	2
530	20250205	104800	32264550	4360	4355	4360	4355	10
531	20250205	104700	32220955	4355	4355	4355	4355	0
532	20250205	104600	32220955	4355	4355	4355	4355	0
533	20250205	104500	32220955	4355	4355	4355	4355	0
534	20250205	104400	32220955	4355	4355	4355	4355	1
535	20250205	104300	32216600	4345	4345	4345	4345	0
536	20250205	104200	32216600	4345	4345	4345	4345	0
537	20250205	104100	32216600	4345	4345	4345	4345	0
538	20250205	104000	32216600	4345	4355	4355	4345	350
539	20250205	103900	30695335	4360	4360	4360	4360	0
540	20250205	103800	30695335	4360	4360	4360	4360	4
541	20250205	103700	30677895	4360	4360	4360	4360	0
542	20250205	103600	30677895	4360	4360	4360	4360	0
543	20250205	103500	30677895	4360	4360	4360	4360	0
544	20250205	103400	30677895	4360	4360	4360	4360	0
545	20250205	103300	30677895	4360	4360	4360	4360	20
546	20250205	103200	30590695	4365	4365	4365	4365	0
547	20250205	103100	30590695	4365	4365	4365	4365	0
548	20250205	103000	30590695	4365	4365	4365	4365	0
549	20250205	102900	30590695	4365	4365	4365	4365	1
550	20250205	102800	30586330	4360	4360	4360	4360	0
551	20250205	102700	30586330	4360	4360	4360	4360	0
552	20250205	102600	30586330	4360	4360	4360	4360	0
553	20250205	102500	30586330	4360	4360	4360	4360	0
554	20250205	102400	30586330	4360	4360	4360	4360	9
555	20250205	102300	30547090	4355	4355	4355	4355	268
556	20250205	102200	29379950	4355	4355	4355	4355	0
557	20250205	102100	29379950	4355	4355	4355	4355	0
558	20250205	102000	29379950	4355	4355	4355	4355	2
559	20250205	101900	29371240	4360	4360	4360	4360	0
560	20250205	101800	29371240	4360	4360	4360	4360	0
561	20250205	101700	29371240	4360	4360	4360	4360	0
562	20250205	101600	29371240	4360	4360	4360	4360	0
563	20250205	101500	29371240	4360	4360	4360	4360	0
564	20250205	101400	29371240	4360	4360	4360	4360	19
565	20250205	101300	29288400	4360	4360	4360	4360	182
566	20250205	101200	28494880	4360	4360	4360	4360	4
567	20250205	101100	28477440	4360	4360	4360	4360	2
568	20250205	101000	28468720	4360	4360	4360	4360	15
569	20250205	100900	28403320	4360	4360	4360	4360	61
570	20250205	100800	28137360	4365	4365	4365	4365	2
571	20250205	100700	28128630	4365	4365	4365	4365	0
572	20250205	100600	28128630	4365	4365	4365	4365	6
573	20250205	100500	28102440	4365	4360	4365	4360	14
574	20250205	100400	28041395	4360	4360	4360	4360	600
575	20250205	100300	25425395	4360	4360	4360	4360	1
576	20250205	100200	25421035	4355	4355	4355	4355	0
577	20250205	100100	25421035	4355	4355	4355	4355	1
578	20250205	100000	25416680	4355	4355	4355	4355	0
579	20250205	095900	25416680	4355	4355	4355	4355	0
580	20250205	095800	25416680	4355	4350	4355	4350	429
581	20250205	095700	23549385	4350	4350	4350	4350	46
582	20250205	095600	23349285	4350	4350	4350	4350	0
583	20250205	095500	23349285	4350	4350	4350	4350	1
584	20250205	095400	23344935	4345	4345	4345	4345	0
585	20250205	095300	23344935	4345	4345	4345	4345	1
586	20250205	095200	23340590	4350	4350	4350	4350	0
587	20250205	095100	23340590	4350	4350	4350	4350	10
588	20250205	095000	23297090	4350	4350	4350	4350	0
589	20250205	094900	23297090	4350	4350	4350	4350	0
590	20250205	094800	23297090	4350	4350	4350	4350	0
591	20250205	094700	23297090	4350	4350	4350	4350	15
592	20250205	094600	23231840	4350	4350	4350	4350	35
593	20250205	094500	23079590	4350	4350	4350	4350	72
594	20250205	094400	22766390	4350	4350	4350	4350	2
595	20250205	094300	22757690	4350	4350	4350	4350	0
596	20250205	094200	22757690	4350	4350	4350	4350	0
597	20250205	094100	22757690	4350	4350	4350	4350	37
598	20250205	094000	22596740	4345	4345	4345	4345	0
599	20250205	093900	22596740	4345	4345	4345	4345	0
600	20250205	093800	22596740	4345	4345	4345	4345	2
601	20250205	093700	22588050	4345	4345	4345	4345	1
602	20250205	093600	22583705	4345	4345	4345	4345	27
603	20250205	093500	22466390	4350	4350	4350	4350	0
604	20250205	093400	22466390	4350	4350	4350	4350	4
605	20250205	093300	22448990	4350	4350	4350	4350	2
606	20250205	093200	22440290	4350	4350	4350	4350	1
607	20250205	093100	22435940	4350	4350	4350	4350	9
608	20250205	093000	22396790	4345	4345	4345	4345	52
609	20250205	092900	22170850	4350	4350	4350	4350	0
610	20250205	092800	22170850	4350	4350	4350	4350	8
611	20250205	092700	22136050	4345	4345	4345	4345	0
612	20250205	092600	22136050	4345	4345	4345	4345	0
613	20250205	092500	22136050	4345	4345	4345	4345	0
614	20250205	092400	22136050	4345	4345	4345	4345	0
615	20250205	092300	22136050	4345	4345	4345	4345	0
616	20250205	092200	22136050	4345	4340	4345	4340	101
617	20250205	092100	21697210	4345	4345	4345	4345	1
618	20250205	092000	21692865	4345	4345	4345	4345	1
619	20250205	091900	21688520	4345	4345	4345	4345	0
620	20250205	091800	21688520	4345	4345	4345	4345	0
621	20250205	091700	21688520	4345	4345	4345	4345	0
622	20250205	091600	21688520	4345	4345	4345	4345	23
623	20250205	091500	21588585	4335	4335	4335	4335	1
624	20250205	091400	21584250	4335	4335	4335	4335	0
625	20250205	091300	21584250	4335	4335	4335	4335	461
626	20250205	091200	19585815	4330	4335	4335	4330	47
627	20250205	091100	19382230	4335	4335	4335	4335	21
628	20250205	091000	19291195	4335	4340	4340	4335	2
629	20250205	090900	19282520	4345	4345	4345	4345	4
630	20250205	090800	19265140	4315	4325	4325	4315	364
631	20250205	090700	17692640	4355	4355	4355	4355	0
632	20250205	090600	17692640	4355	4355	4355	4355	0
633	20250205	090500	17692640	4355	4355	4355	4355	0
634	20250205	090400	17692640	4355	4355	4355	4355	0
635	20250205	090300	17692640	4355	4355	4355	4355	0
636	20250205	090200	17692640	4355	4355	4355	4355	1
637	20250205	090100	17688285	4355	4355	4355	4355	0
638	20250205	090000	17688285	4355	4310	4355	4310	4104