KissMeData/261780/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	205900	108675045	2930	2930	2930	2930	157
3	20250205	205800	108675045	2930	2930	2930	2930	0
4	20250205	205700	108675045	2930	2930	2930	2930	0
5	20250205	205600	108675045	2930	2930	2930	2930	0
6	20250205	205500	108675045	2930	2930	2930	2930	0
7	20250205	205400	108675045	2930	2930	2930	2930	0
8	20250205	205300	108675045	2930	2930	2930	2930	0
9	20250205	205200	108675045	2930	2930	2930	2930	0
10	20250205	205100	108675045	2930	2930	2930	2930	0
11	20250205	205000	108675045	2930	2930	2930	2930	0
12	20250205	204900	108675045	2930	2930	2930	2930	0
13	20250205	204800	108675045	2930	2930	2930	2930	0
14	20250205	204700	108675045	2930	2930	2930	2930	0
15	20250205	204600	108675045	2930	2930	2930	2930	0
16	20250205	204500	108675045	2930	2930	2930	2930	0
17	20250205	204400	108675045	2930	2930	2930	2930	0
18	20250205	204300	108675045	2930	2930	2930	2930	0
19	20250205	204200	108675045	2930	2930	2930	2930	0
20	20250205	204100	108675045	2930	2930	2930	2930	0
21	20250205	204000	108675045	2930	2930	2930	2930	0
22	20250205	203900	108675045	2930	2930	2930	2930	0
23	20250205	203800	108675045	2930	2930	2930	2930	0
24	20250205	203700	108675045	2930	2930	2930	2930	0
25	20250205	203600	108675045	2930	2930	2930	2930	0
26	20250205	203500	108675045	2930	2930	2930	2930	0
27	20250205	203400	108675045	2930	2930	2930	2930	0
28	20250205	203300	108675045	2930	2930	2930	2930	0
29	20250205	203200	108675045	2930	2930	2930	2930	0
30	20250205	203100	108675045	2930	2930	2930	2930	0
31	20250205	203000	108675045	2930	2930	2930	2930	0
32	20250205	202900	108675045	2930	2930	2930	2930	157
33	20250205	202800	108675045	2930	2930	2930	2930	0
34	20250205	202700	108675045	2930	2930	2930	2930	0
35	20250205	202600	108675045	2930	2930	2930	2930	0
36	20250205	202500	108675045	2930	2930	2930	2930	0
37	20250205	202400	108675045	2930	2930	2930	2930	0
38	20250205	202300	108675045	2930	2930	2930	2930	0
39	20250205	202200	108675045	2930	2930	2930	2930	0
40	20250205	202100	108675045	2930	2930	2930	2930	0
41	20250205	202000	108675045	2930	2930	2930	2930	0
42	20250205	201900	108675045	2930	2930	2930	2930	0
43	20250205	201800	108675045	2930	2930	2930	2930	0
44	20250205	201700	108675045	2930	2930	2930	2930	0
45	20250205	201600	108675045	2930	2930	2930	2930	0
46	20250205	201500	108675045	2930	2930	2930	2930	0
47	20250205	201400	108675045	2930	2930	2930	2930	0
48	20250205	201300	108675045	2930	2930	2930	2930	0
49	20250205	201200	108675045	2930	2930	2930	2930	0
50	20250205	201100	108675045	2930	2930	2930	2930	0
51	20250205	201000	108675045	2930	2930	2930	2930	0
52	20250205	200900	108675045	2930	2930	2930	2930	0
53	20250205	200800	108675045	2930	2930	2930	2930	0
54	20250205	200700	108675045	2930	2930	2930	2930	0
55	20250205	200600	108675045	2930	2930	2930	2930	0
56	20250205	200500	108675045	2930	2930	2930	2930	0
57	20250205	200400	108675045	2930	2930	2930	2930	0
58	20250205	200300	108675045	2930	2930	2930	2930	0
59	20250205	200200	108675045	2930	2930	2930	2930	0
60	20250205	200100	108675045	2930	2930	2930	2930	0
61	20250205	200000	108675045	2930	2930	2930	2930	0
62	20250205	195900	108675045	2930	2930	2930	2930	157
63	20250205	195800	108675045	2930	2930	2930	2930	0
64	20250205	195700	108675045	2930	2930	2930	2930	0
65	20250205	195600	108675045	2930	2930	2930	2930	0
66	20250205	195500	108675045	2930	2930	2930	2930	0
67	20250205	195400	108675045	2930	2930	2930	2930	0
68	20250205	195300	108675045	2930	2930	2930	2930	0
69	20250205	195200	108675045	2930	2930	2930	2930	0
70	20250205	195100	108675045	2930	2930	2930	2930	0
71	20250205	195000	108675045	2930	2930	2930	2930	0
72	20250205	194900	108675045	2930	2930	2930	2930	0
73	20250205	194800	108675045	2930	2930	2930	2930	0
74	20250205	194700	108675045	2930	2930	2930	2930	0
75	20250205	194600	108675045	2930	2930	2930	2930	0
76	20250205	194500	108675045	2930	2930	2930	2930	0
77	20250205	194400	108675045	2930	2930	2930	2930	0
78	20250205	194300	108675045	2930	2930	2930	2930	0
79	20250205	194200	108675045	2930	2930	2930	2930	0
80	20250205	194100	108675045	2930	2930	2930	2930	0
81	20250205	194000	108675045	2930	2930	2930	2930	0
82	20250205	193900	108675045	2930	2930	2930	2930	0
83	20250205	193800	108675045	2930	2930	2930	2930	0
84	20250205	193700	108675045	2930	2930	2930	2930	0
85	20250205	193600	108675045	2930	2930	2930	2930	0
86	20250205	193500	108675045	2930	2930	2930	2930	0
87	20250205	193400	108675045	2930	2930	2930	2930	0
88	20250205	193300	108675045	2930	2930	2930	2930	0
89	20250205	193200	108675045	2930	2930	2930	2930	0
90	20250205	193100	108675045	2930	2930	2930	2930	0
91	20250205	193000	108675045	2930	2930	2930	2930	0
92	20250205	192900	108675045	2930	2930	2930	2930	157
93	20250205	192800	108675045	2930	2930	2930	2930	0
94	20250205	192700	108675045	2930	2930	2930	2930	0
95	20250205	192600	108675045	2930	2930	2930	2930	0
96	20250205	192500	108675045	2930	2930	2930	2930	0
97	20250205	192400	108675045	2930	2930	2930	2930	0
98	20250205	192300	108675045	2930	2930	2930	2930	0
99	20250205	192200	108675045	2930	2930	2930	2930	0
100	20250205	192100	108675045	2930	2930	2930	2930	0
101	20250205	192000	108675045	2930	2930	2930	2930	0
102	20250205	191900	108675045	2930	2930	2930	2930	0
103	20250205	191800	108675045	2930	2930	2930	2930	0
104	20250205	191700	108675045	2930	2930	2930	2930	0
105	20250205	191600	108675045	2930	2930	2930	2930	0
106	20250205	191500	108675045	2930	2930	2930	2930	0
107	20250205	191400	108675045	2930	2930	2930	2930	0
108	20250205	191300	108675045	2930	2930	2930	2930	0
109	20250205	191200	108675045	2930	2930	2930	2930	0
110	20250205	191100	108675045	2930	2930	2930	2930	0
111	20250205	191000	108675045	2930	2930	2930	2930	0
112	20250205	190900	108675045	2930	2930	2930	2930	0
113	20250205	190800	108675045	2930	2930	2930	2930	0
114	20250205	190700	108675045	2930	2930	2930	2930	0
115	20250205	190600	108675045	2930	2930	2930	2930	0
116	20250205	190500	108675045	2930	2930	2930	2930	0
117	20250205	190400	108675045	2930	2930	2930	2930	0
118	20250205	190300	108675045	2930	2930	2930	2930	0
119	20250205	190200	108675045	2930	2930	2930	2930	0
120	20250205	190100	108675045	2930	2930	2930	2930	0
121	20250205	190000	108675045	2930	2930	2930	2930	0
122	20250205	185900	108675045	2930	2930	2930	2930	157
123	20250205	185800	108675045	2930	2930	2930	2930	0
124	20250205	185700	108675045	2930	2930	2930	2930	0
125	20250205	185600	108675045	2930	2930	2930	2930	0
126	20250205	185500	108675045	2930	2930	2930	2930	0
127	20250205	185400	108675045	2930	2930	2930	2930	0
128	20250205	185300	108675045	2930	2930	2930	2930	0
129	20250205	185200	108675045	2930	2930	2930	2930	0
130	20250205	185100	108675045	2930	2930	2930	2930	0
131	20250205	185000	108675045	2930	2930	2930	2930	0
132	20250205	184900	108675045	2930	2930	2930	2930	0
133	20250205	184800	108675045	2930	2930	2930	2930	0
134	20250205	184700	108675045	2930	2930	2930	2930	0
135	20250205	184600	108675045	2930	2930	2930	2930	0
136	20250205	184500	108675045	2930	2930	2930	2930	0
137	20250205	184400	108675045	2930	2930	2930	2930	0
138	20250205	184300	108675045	2930	2930	2930	2930	0
139	20250205	184200	108675045	2930	2930	2930	2930	0
140	20250205	184100	108675045	2930	2930	2930	2930	0
141	20250205	184000	108675045	2930	2930	2930	2930	0
142	20250205	183900	108675045	2930	2930	2930	2930	0
143	20250205	183800	108675045	2930	2930	2930	2930	0
144	20250205	183700	108675045	2930	2930	2930	2930	0
145	20250205	183600	108675045	2930	2930	2930	2930	0
146	20250205	183500	108675045	2930	2930	2930	2930	0
147	20250205	183400	108675045	2930	2930	2930	2930	0
148	20250205	183300	108675045	2930	2930	2930	2930	0
149	20250205	183200	108675045	2930	2930	2930	2930	0
150	20250205	183100	108675045	2930	2930	2930	2930	0
151	20250205	183000	108675045	2930	2930	2930	2930	0
152	20250205	182900	108675045	2930	2930	2930	2930	157
153	20250205	182800	108675045	2930	2930	2930	2930	0
154	20250205	182700	108675045	2930	2930	2930	2930	0
155	20250205	182600	108675045	2930	2930	2930	2930	0
156	20250205	182500	108675045	2930	2930	2930	2930	0
157	20250205	182400	108675045	2930	2930	2930	2930	0
158	20250205	182300	108675045	2930	2930	2930	2930	0
159	20250205	182200	108675045	2930	2930	2930	2930	0
160	20250205	182100	108675045	2930	2930	2930	2930	0
161	20250205	182000	108675045	2930	2930	2930	2930	0
162	20250205	181900	108675045	2930	2930	2930	2930	0
163	20250205	181800	108675045	2930	2930	2930	2930	0
164	20250205	181700	108675045	2930	2930	2930	2930	0
165	20250205	181600	108675045	2930	2930	2930	2930	0
166	20250205	181500	108675045	2930	2930	2930	2930	0
167	20250205	181400	108675045	2930	2930	2930	2930	0
168	20250205	181300	108675045	2930	2930	2930	2930	0
169	20250205	181200	108675045	2930	2930	2930	2930	0
170	20250205	181100	108675045	2930	2930	2930	2930	0
171	20250205	181000	108675045	2930	2930	2930	2930	0
172	20250205	180900	108675045	2930	2930	2930	2930	0
173	20250205	180800	108675045	2930	2930	2930	2930	0
174	20250205	180700	108675045	2930	2930	2930	2930	0
175	20250205	180600	108675045	2930	2930	2930	2930	0
176	20250205	180500	108675045	2930	2930	2930	2930	0
177	20250205	180400	108675045	2930	2930	2930	2930	0
178	20250205	180300	108675045	2930	2930	2930	2930	0
179	20250205	180200	108675045	2930	2930	2930	2930	0
180	20250205	180100	108675045	2930	2930	2930	2930	0
181	20250205	180000	108675045	2930	2930	2930	2930	0
182	20250205	175900	108675045	2930	2930	2930	2930	157
183	20250205	175800	108675045	2930	2930	2930	2930	0
184	20250205	175700	108675045	2930	2930	2930	2930	0
185	20250205	175600	108675045	2930	2930	2930	2930	0
186	20250205	175500	108675045	2930	2930	2930	2930	0
187	20250205	175400	108675045	2930	2930	2930	2930	0
188	20250205	175300	108675045	2930	2930	2930	2930	0
189	20250205	175200	108675045	2930	2930	2930	2930	0
190	20250205	175100	108675045	2930	2930	2930	2930	0
191	20250205	175000	108675045	2930	2930	2930	2930	0
192	20250205	174900	108675045	2930	2930	2930	2930	0
193	20250205	174800	108675045	2930	2930	2930	2930	0
194	20250205	174700	108675045	2930	2930	2930	2930	0
195	20250205	174600	108675045	2930	2930	2930	2930	0
196	20250205	174500	108675045	2930	2930	2930	2930	0
197	20250205	174400	108675045	2930	2930	2930	2930	0
198	20250205	174300	108675045	2930	2930	2930	2930	0
199	20250205	174200	108675045	2930	2930	2930	2930	0
200	20250205	174100	108675045	2930	2930	2930	2930	0
201	20250205	174000	108675045	2930	2930	2930	2930	0
202	20250205	173900	108675045	2930	2930	2930	2930	0
203	20250205	173800	108675045	2930	2930	2930	2930	0
204	20250205	173700	108675045	2930	2930	2930	2930	0
205	20250205	173600	108675045	2930	2930	2930	2930	0
206	20250205	173500	108675045	2930	2930	2930	2930	0
207	20250205	173400	108675045	2930	2930	2930	2930	0
208	20250205	173300	108675045	2930	2930	2930	2930	0
209	20250205	173200	108675045	2930	2930	2930	2930	0
210	20250205	173100	108675045	2930	2930	2930	2930	0
211	20250205	173000	108675045	2930	2930	2930	2930	0
212	20250205	172900	108675045	2930	2930	2930	2930	157
213	20250205	172800	108675045	2930	2930	2930	2930	0
214	20250205	172700	108675045	2930	2930	2930	2930	0
215	20250205	172600	108675045	2930	2930	2930	2930	0
216	20250205	172500	108675045	2930	2930	2930	2930	0
217	20250205	172400	108675045	2930	2930	2930	2930	0
218	20250205	172300	108675045	2930	2930	2930	2930	0
219	20250205	172200	108675045	2930	2930	2930	2930	0
220	20250205	172100	108675045	2930	2930	2930	2930	0
221	20250205	172000	108675045	2930	2930	2930	2930	0
222	20250205	171900	108675045	2930	2930	2930	2930	0
223	20250205	171800	108675045	2930	2930	2930	2930	0
224	20250205	171700	108675045	2930	2930	2930	2930	0
225	20250205	171600	108675045	2930	2930	2930	2930	0
226	20250205	171500	108675045	2930	2930	2930	2930	0
227	20250205	171400	108675045	2930	2930	2930	2930	0
228	20250205	171300	108675045	2930	2930	2930	2930	0
229	20250205	171200	108675045	2930	2930	2930	2930	0
230	20250205	171100	108675045	2930	2930	2930	2930	0
231	20250205	171000	108675045	2930	2930	2930	2930	0
232	20250205	170900	108675045	2930	2930	2930	2930	0
233	20250205	170800	108675045	2930	2930	2930	2930	0
234	20250205	170700	108675045	2930	2930	2930	2930	0
235	20250205	170600	108675045	2930	2930	2930	2930	0
236	20250205	170500	108675045	2930	2930	2930	2930	0
237	20250205	170400	108675045	2930	2930	2930	2930	0
238	20250205	170300	108675045	2930	2930	2930	2930	0
239	20250205	170200	108675045	2930	2930	2930	2930	0
240	20250205	170100	108675045	2930	2930	2930	2930	0
241	20250205	170000	108675045	2930	2930	2930	2930	0
242	20250205	165900	108675045	2930	2930	2930	2930	157
243	20250205	165800	108675045	2930	2930	2930	2930	0
244	20250205	165700	108675045	2930	2930	2930	2930	0
245	20250205	165600	108675045	2930	2930	2930	2930	0
246	20250205	165500	108675045	2930	2930	2930	2930	0
247	20250205	165400	108675045	2930	2930	2930	2930	0
248	20250205	165300	108675045	2930	2930	2930	2930	0
249	20250205	165200	108675045	2930	2930	2930	2930	0
250	20250205	165100	108675045	2930	2930	2930	2930	0
251	20250205	165000	108675045	2930	2930	2930	2930	0
252	20250205	164900	108675045	2930	2930	2930	2930	0
253	20250205	164800	108675045	2930	2930	2930	2930	0
254	20250205	164700	108675045	2930	2930	2930	2930	0
255	20250205	164600	108675045	2930	2930	2930	2930	0
256	20250205	164500	108675045	2930	2930	2930	2930	0
257	20250205	164400	108675045	2930	2930	2930	2930	0
258	20250205	164300	108675045	2930	2930	2930	2930	0
259	20250205	164200	108675045	2930	2930	2930	2930	0
260	20250205	164100	108675045	2930	2930	2930	2930	0
261	20250205	164000	108675045	2930	2930	2930	2930	0
262	20250205	163900	108675045	2930	2930	2930	2930	0
263	20250205	163800	108675045	2930	2930	2930	2930	0
264	20250205	163700	108675045	2930	2930	2930	2930	0
265	20250205	163600	108675045	2930	2930	2930	2930	0
266	20250205	163500	108675045	2930	2930	2930	2930	0
267	20250205	163400	108675045	2930	2930	2930	2930	0
268	20250205	163300	108675045	2930	2930	2930	2930	0
269	20250205	163200	108675045	2930	2930	2930	2930	0
270	20250205	163100	108675045	2930	2930	2930	2930	0
271	20250205	163000	108675045	2930	2930	2930	2930	0
272	20250205	162900	108675045	2930	2930	2930	2930	157
273	20250205	162800	108675045	2930	2930	2930	2930	0
274	20250205	162700	108675045	2930	2930	2930	2930	0
275	20250205	162600	108675045	2930	2930	2930	2930	0
276	20250205	162500	108675045	2930	2930	2930	2930	0
277	20250205	162400	108675045	2930	2930	2930	2930	0
278	20250205	162300	108675045	2930	2930	2930	2930	0
279	20250205	162200	108675045	2930	2930	2930	2930	0
280	20250205	162100	108675045	2930	2930	2930	2930	0
281	20250205	162000	108675045	2930	2930	2930	2930	0
282	20250205	161900	108675045	2930	2930	2930	2930	0
283	20250205	161800	108675045	2930	2930	2930	2930	0
284	20250205	161700	108675045	2930	2930	2930	2930	0
285	20250205	161600	108675045	2930	2930	2930	2930	0
286	20250205	161500	108675045	2930	2930	2930	2930	0
287	20250205	161400	108675045	2930	2930	2930	2930	0
288	20250205	161300	108675045	2930	2930	2930	2930	0
289	20250205	161200	108675045	2930	2930	2930	2930	0
290	20250205	161100	108675045	2930	2930	2930	2930	0
291	20250205	161000	108675045	2930	2930	2930	2930	0
292	20250205	160900	108675045	2930	2930	2930	2930	0
293	20250205	160800	108675045	2930	2930	2930	2930	0
294	20250205	160700	108675045	2930	2930	2930	2930	0
295	20250205	160600	108675045	2930	2930	2930	2930	0
296	20250205	160500	108675045	2930	2930	2930	2930	0
297	20250205	160400	108675045	2930	2930	2930	2930	0
298	20250205	160300	108675045	2930	2930	2930	2930	0
299	20250205	160200	108675045	2930	2930	2930	2930	0
300	20250205	160100	108675045	2930	2930	2930	2930	0
301	20250205	160000	108675045	2930	2930	2930	2930	0
302	20250205	155900	108675045	2930	2930	2930	2930	157
303	20250205	155800	108675045	2930	2930	2930	2930	0
304	20250205	155700	108675045	2930	2930	2930	2930	0
305	20250205	155600	108675045	2930	2930	2930	2930	0
306	20250205	155500	108675045	2930	2930	2930	2930	0
307	20250205	155400	108675045	2930	2930	2930	2930	0
308	20250205	155300	108675045	2930	2930	2930	2930	0
309	20250205	155200	108675045	2930	2930	2930	2930	0
310	20250205	155100	108675045	2930	2930	2930	2930	0
311	20250205	155000	108675045	2930	2930	2930	2930	0
312	20250205	154900	108675045	2930	2930	2930	2930	0
313	20250205	154800	108675045	2930	2930	2930	2930	0
314	20250205	154700	108675045	2930	2930	2930	2930	0
315	20250205	154600	108675045	2930	2930	2930	2930	0
316	20250205	154500	108675045	2930	2930	2930	2930	0
317	20250205	154400	108675045	2930	2930	2930	2930	0
318	20250205	154300	108675045	2930	2930	2930	2930	0
319	20250205	154200	108675045	2930	2930	2930	2930	0
320	20250205	154100	108675045	2930	2930	2930	2930	0
321	20250205	154000	108675045	2930	2930	2930	2930	0
322	20250205	153900	108675045	2930	2930	2930	2930	0
323	20250205	153800	108675045	2930	2930	2930	2930	0
324	20250205	153700	108675045	2930	2930	2930	2930	0
325	20250205	153600	108675045	2930	2930	2930	2930	0
326	20250205	153500	108675045	2930	2930	2930	2930	0
327	20250205	153400	108675045	2930	2930	2930	2930	0
328	20250205	153300	108675045	2930	2930	2930	2930	0
329	20250205	153200	108675045	2930	2930	2930	2930	0
330	20250205	153100	108675045	2930	2930	2930	2930	0
331	20250205	153000	108675045	2930	2930	2930	2930	157
332	20250205	152900	108215035	2930	2930	2930	2930	0
333	20250205	152800	108215035	2930	2930	2930	2930	0
334	20250205	152700	108215035	2930	2930	2930	2930	0
335	20250205	152600	108215035	2930	2930	2930	2930	0
336	20250205	152500	108215035	2930	2930	2930	2930	0
337	20250205	152400	108215035	2930	2930	2930	2930	0
338	20250205	152300	108215035	2930	2930	2930	2930	0
339	20250205	152200	108215035	2930	2930	2930	2930	0
340	20250205	152100	108215035	2930	2930	2930	2930	0
341	20250205	152000	108215035	2930	2930	2930	2930	0
342	20250205	151900	108215035	2930	2930	2930	2930	2
343	20250205	151800	108209175	2930	2930	2930	2930	0
344	20250205	151700	108209175	2930	2930	2930	2930	0
345	20250205	151600	108209175	2930	2930	2930	2930	0
346	20250205	151500	108209175	2930	2930	2930	2930	0
347	20250205	151400	108209175	2930	2930	2930	2930	0
348	20250205	151300	108209175	2930	2930	2930	2930	0
349	20250205	151200	108209175	2930	2930	2930	2930	0
350	20250205	151100	108209175	2930	2930	2930	2930	0
351	20250205	151000	108209175	2930	2930	2930	2930	4
352	20250205	150900	108197455	2930	2930	2930	2930	1
353	20250205	150800	108194525	2945	2945	2945	2940	35
354	20250205	150700	108091540	2920	2920	2990	2920	4140
355	20250205	150600	95801810	2920	2920	2920	2920	0
356	20250205	150500	95801810	2920	2920	2920	2920	0
357	20250205	150400	95801810	2920	2920	2920	2920	0
358	20250205	150300	95801810	2920	2920	2920	2920	0
359	20250205	150200	95801810	2920	2920	2920	2920	0
360	20250205	150100	95801810	2920	2915	2920	2915	684
361	20250205	150000	93804540	2915	2920	2920	2915	376
362	20250205	145900	92706625	2920	2920	2920	2920	9
363	20250205	145800	92680345	2920	2920	2920	2920	0
364	20250205	145700	92680345	2920	2920	2920	2920	0
365	20250205	145600	92680345	2920	2920	2920	2920	0
366	20250205	145500	92680345	2920	2920	2920	2920	0
367	20250205	145400	92680345	2920	2920	2920	2920	0
368	20250205	145300	92680345	2920	2920	2920	2920	1
369	20250205	145200	92677425	2920	2920	2920	2920	0
370	20250205	145100	92677425	2920	2920	2920	2920	0
371	20250205	145000	92677425	2920	2920	2920	2920	11
372	20250205	144900	92645305	2920	2915	2920	2915	2
373	20250205	144800	92639470	2905	2905	2905	2905	0
374	20250205	144700	92639470	2905	2905	2905	2905	0
375	20250205	144600	92639470	2905	2905	2905	2905	0
376	20250205	144500	92639470	2905	2905	2905	2905	0
377	20250205	144400	92639470	2905	2905	2905	2905	0
378	20250205	144300	92639470	2905	2905	2905	2905	25
379	20250205	144200	92566845	2905	2905	2905	2905	0
380	20250205	144100	92566845	2905	2905	2905	2905	0
381	20250205	144000	92566845	2905	2905	2905	2905	0
382	20250205	143900	92566845	2905	2905	2905	2905	0
383	20250205	143800	92566845	2905	2905	2905	2905	0
384	20250205	143700	92566845	2905	2905	2905	2905	0
385	20250205	143600	92566845	2905	2905	2905	2905	0
386	20250205	143500	92566845	2905	2905	2905	2905	2000
387	20250205	143400	86756845	2925	2925	2925	2925	0
388	20250205	143300	86756845	2925	2925	2925	2925	100
389	20250205	143200	86464345	2925	2925	2925	2925	0
390	20250205	143100	86464345	2925	2925	2925	2925	3
391	20250205	143000	86455570	2910	2910	2910	2910	0
392	20250205	142900	86455570	2910	2910	2910	2910	150
393	20250205	142800	86019070	2910	2910	2910	2910	0
394	20250205	142700	86019070	2910	2910	2910	2910	0
395	20250205	142600	86019070	2910	2920	2920	2910	505
396	20250205	142500	84544730	2905	2905	2905	2905	0
397	20250205	142400	84544730	2905	2905	2905	2905	0
398	20250205	142300	84544730	2905	2905	2905	2905	0
399	20250205	142200	84544730	2905	2905	2905	2905	0
400	20250205	142100	84544730	2905	2905	2905	2905	0
401	20250205	142000	84544730	2905	2905	2905	2905	0
402	20250205	141900	84544730	2905	2905	2905	2905	0
403	20250205	141800	84544730	2905	2905	2905	2905	0
404	20250205	141700	84544730	2905	2905	2905	2905	0
405	20250205	141600	84544730	2905	2910	2910	2905	1621
406	20250205	141500	79830425	2910	2910	2910	2910	0
407	20250205	141400	79830425	2910	2935	2935	2910	610
408	20250205	141300	78054745	2935	2935	2935	2935	0
409	20250205	141200	78054745	2935	2935	2935	2935	0
410	20250205	141100	78054745	2935	2935	2935	2935	2
411	20250205	141000	78048875	2915	2915	2915	2915	0
412	20250205	140900	78048875	2915	2915	2915	2915	0
413	20250205	140800	78048875	2915	2915	2915	2915	0
414	20250205	140700	78048875	2915	2915	2915	2915	20
415	20250205	140600	77990575	2915	2915	2915	2915	20
416	20250205	140500	77932275	2920	2920	2920	2920	0
417	20250205	140400	77932275	2920	2920	2920	2920	0
418	20250205	140300	77932275	2920	2920	2920	2920	0
419	20250205	140200	77932275	2920	2920	2920	2920	0
420	20250205	140100	77932275	2920	2920	2920	2920	0
421	20250205	140000	77932275	2920	2920	2920	2920	20
422	20250205	135900	77873875	2935	2935	2935	2935	0
423	20250205	135800	77873875	2935	2935	2935	2935	1
424	20250205	135700	77870940	2925	2925	2925	2925	0
425	20250205	135600	77870940	2925	2925	2925	2925	0
426	20250205	135500	77870940	2925	2925	2925	2925	0
427	20250205	135400	77870940	2925	2925	2925	2925	0
428	20250205	135300	77870940	2925	2925	2925	2925	0
429	20250205	135200	77870940	2925	2925	2925	2925	0
430	20250205	135100	77870940	2925	2925	2925	2925	0
431	20250205	135000	77870940	2925	2925	2925	2925	0
432	20250205	134900	77870940	2925	2925	2925	2925	0
433	20250205	134800	77870940	2925	2925	2925	2925	0
434	20250205	134700	77870940	2925	2925	2925	2925	584
435	20250205	134600	76162740	2925	2925	2925	2925	0
436	20250205	134500	76162740	2925	2925	2925	2925	0
437	20250205	134400	76162740	2925	2925	2925	2925	20
438	20250205	134300	76104240	2940	2940	2940	2940	0
439	20250205	134200	76104240	2940	2940	2940	2940	0
440	20250205	134100	76104240	2940	2940	2940	2940	5
441	20250205	134000	76089540	2940	2940	2940	2940	0
442	20250205	133900	76089540	2940	2940	2940	2940	0
443	20250205	133800	76089540	2940	2940	2940	2940	0
444	20250205	133700	76089540	2940	2940	2940	2940	0
445	20250205	133600	76089540	2940	2940	2940	2940	0
446	20250205	133500	76089540	2940	2940	2940	2940	0
447	20250205	133400	76089540	2940	2940	2940	2940	0
448	20250205	133300	76089540	2940	2940	2940	2940	0
449	20250205	133200	76089540	2940	2940	2940	2940	2
450	20250205	133100	76083660	2925	2925	2925	2925	0
451	20250205	133000	76083660	2925	2925	2925	2925	0
452	20250205	132900	76083660	2925	2925	2925	2925	0
453	20250205	132800	76083660	2925	2925	2925	2925	0
454	20250205	132700	76083660	2925	2925	2925	2925	0
455	20250205	132600	76083660	2925	2925	2925	2925	0
456	20250205	132500	76083660	2925	2930	2930	2925	87
457	20250205	132400	75829180	2935	2935	2935	2935	1
458	20250205	132300	75826245	2935	2920	2935	2910	766
459	20250205	132200	73595320	2935	2935	2935	2935	0
460	20250205	132100	73595320	2935	2935	2935	2935	0
461	20250205	132000	73595320	2935	2935	2935	2935	0
462	20250205	131900	73595320	2935	2935	2935	2935	997
463	20250205	131800	70669125	2935	2935	2935	2935	0
464	20250205	131700	70669125	2935	2935	2935	2935	0
465	20250205	131600	70669125	2935	2935	2935	2935	20
466	20250205	131500	70610425	2935	2935	2935	2935	20
467	20250205	131400	70551725	2935	2930	2935	2930	1288
468	20250205	131300	66771465	2925	2930	2930	2925	26
469	20250205	131200	66695385	2930	2930	2930	2930	10
470	20250205	131100	66666085	2935	2935	2935	2935	88
471	20250205	131000	66407805	2920	2920	2920	2920	0
472	20250205	130900	66407805	2920	2925	2930	2920	1085
473	20250205	130800	63229115	2920	2920	2920	2920	0
474	20250205	130700	63229115	2920	2920	2920	2920	20
475	20250205	130600	63170715	2925	2925	2925	2925	0
476	20250205	130500	63170715	2925	2925	2925	2925	0
477	20250205	130400	63170715	2925	2925	2925	2925	0
478	20250205	130300	63170715	2925	2925	2925	2925	0
479	20250205	130200	63170715	2925	2925	2925	2925	0
480	20250205	130100	63170715	2925	2925	2925	2925	0
481	20250205	130000	63170715	2925	2925	2925	2925	427
482	20250205	125900	61921740	2925	2925	2925	2925	0
483	20250205	125800	61921740	2925	2925	2925	2925	0
484	20250205	125700	61921740	2925	2925	2925	2925	0
485	20250205	125600	61921740	2925	2925	2925	2925	0
486	20250205	125500	61921740	2925	2925	2925	2925	0
487	20250205	125400	61921740	2925	2925	2925	2925	0
488	20250205	125300	61921740	2925	2925	2925	2925	0
489	20250205	125200	61921740	2925	2925	2925	2925	497
490	20250205	125100	60468015	2900	2900	2900	2900	0
491	20250205	125000	60468015	2900	2900	2900	2900	0
492	20250205	124900	60468015	2900	2900	2900	2900	0
493	20250205	124800	60468015	2900	2900	2900	2900	0
494	20250205	124700	60468015	2900	2900	2900	2900	0
495	20250205	124600	60468015	2900	2900	2900	2900	0
496	20250205	124500	60468015	2900	2900	2900	2900	0
497	20250205	124400	60468015	2900	2935	2935	2900	2981
498	20250205	124300	51800315	2935	2935	2935	2935	0
499	20250205	124200	51800315	2935	2935	2935	2935	0
500	20250205	124100	51800315	2935	2935	2935	2935	0
501	20250205	124000	51800315	2935	2935	2935	2935	0
502	20250205	123900	51800315	2935	2935	2935	2935	0
503	20250205	123800	51800315	2935	2935	2935	2935	0
504	20250205	123700	51800315	2935	2935	2935	2935	0
505	20250205	123600	51800315	2935	2935	2935	2935	0
506	20250205	123500	51800315	2935	2925	2935	2925	3
507	20250205	123400	51791530	2930	2930	2930	2930	0
508	20250205	123300	51791530	2930	2930	2930	2930	2
509	20250205	123200	51785670	2935	2935	2935	2935	11
510	20250205	123100	51753385	2935	2935	2935	2935	0
511	20250205	123000	51753385	2935	2935	2935	2935	1
512	20250205	122900	51750450	2930	2930	2930	2930	0
513	20250205	122800	51750450	2930	2930	2930	2930	0
514	20250205	122700	51750450	2930	2930	2930	2930	0
515	20250205	122600	51750450	2930	2920	2930	2920	1487
516	20250205	122500	47397280	2920	2920	2920	2920	0
517	20250205	122400	47397280	2920	2920	2920	2920	20
518	20250205	122300	47338880	2920	2920	2920	2920	0
519	20250205	122200	47338880	2920	2920	2920	2920	0
520	20250205	122100	47338880	2920	2920	2920	2920	0
521	20250205	122000	47338880	2920	2920	2920	2920	0
522	20250205	121900	47338880	2920	2920	2920	2920	0
523	20250205	121800	47338880	2920	2920	2920	2920	0
524	20250205	121700	47338880	2920	2920	2920	2920	0
525	20250205	121600	47338880	2920	2920	2920	2920	0
526	20250205	121500	47338880	2920	2920	2920	2920	10
527	20250205	121400	47309680	2920	2920	2920	2920	0
528	20250205	121300	47309680	2920	2920	2920	2920	0
529	20250205	121200	47309680	2920	2920	2920	2920	20
530	20250205	121100	47251280	2925	2925	2925	2925	0
531	20250205	121000	47251280	2925	2925	2925	2925	0
532	20250205	120900	47251280	2925	2925	2925	2925	0
533	20250205	120800	47251280	2925	2925	2925	2925	0
534	20250205	120700	47251280	2925	2925	2925	2925	4
535	20250205	120600	47239580	2920	2920	2920	2920	0
536	20250205	120500	47239580	2920	2920	2920	2920	0
537	20250205	120400	47239580	2920	2920	2920	2920	260
538	20250205	120300	46480380	2915	2915	2915	2915	53
539	20250205	120200	46325885	2915	2915	2915	2915	2
540	20250205	120100	46320055	2915	2915	2915	2915	0
541	20250205	120000	46320055	2915	2915	2915	2915	0
542	20250205	115900	46320055	2915	2915	2915	2915	50
543	20250205	115800	46174305	2905	2905	2905	2905	0
544	20250205	115700	46174305	2905	2905	2905	2905	0
545	20250205	115600	46174305	2905	2910	2910	2905	125
546	20250205	115500	45811110	2905	2905	2905	2905	0
547	20250205	115400	45811110	2905	2905	2905	2905	0
548	20250205	115300	45811110	2905	2905	2905	2905	0
549	20250205	115200	45811110	2905	2910	2910	2905	140
550	20250205	115100	45403955	2910	2910	2910	2910	2
551	20250205	115000	45398135	2920	2920	2920	2920	0
552	20250205	114900	45398135	2920	2920	2920	2920	0
553	20250205	114800	45398135	2920	2920	2920	2920	0
554	20250205	114700	45398135	2920	2920	2920	2920	0
555	20250205	114600	45398135	2920	2920	2920	2920	0
556	20250205	114500	45398135	2920	2920	2920	2920	0
557	20250205	114400	45398135	2920	2920	2920	2920	0
558	20250205	114300	45398135	2920	2920	2920	2920	0
559	20250205	114200	45398135	2920	2920	2920	2920	4
560	20250205	114100	45386455	2895	2895	2895	2895	0
561	20250205	114000	45386455	2895	2895	2895	2895	0
562	20250205	113900	45386455	2895	2895	2895	2895	0
563	20250205	113800	45386455	2895	2895	2895	2895	985
564	20250205	113700	42534880	2920	2920	2920	2920	33
565	20250205	113600	42438520	2920	2920	2920	2920	265
566	20250205	113500	41664720	2920	2920	2920	2920	0
567	20250205	113400	41664720	2920	2920	2920	2920	229
568	20250205	113300	40996040	2920	2920	2920	2920	0
569	20250205	113200	40996040	2920	2920	2920	2920	0
570	20250205	113100	40996040	2920	2920	2920	2920	0
571	20250205	113000	40996040	2920	2920	2920	2920	100
572	20250205	112900	40704040	2920	2920	2920	2920	0
573	20250205	112800	40704040	2920	2920	2920	2920	20
574	20250205	112700	40645640	2925	2925	2925	2925	0
575	20250205	112600	40645640	2925	2925	2925	2925	0
576	20250205	112500	40645640	2925	2925	2925	2925	0
577	20250205	112400	40645640	2925	2925	2925	2925	0
578	20250205	112300	40645640	2925	2925	2925	2925	0
579	20250205	112200	40645640	2925	2925	2925	2925	0
580	20250205	112100	40645640	2925	2925	2925	2925	0
581	20250205	112000	40645640	2925	2925	2925	2925	0
582	20250205	111900	40645640	2925	2925	2925	2925	1
583	20250205	111800	40642715	2925	2915	2925	2915	17
584	20250205	111700	40593090	2890	2910	2910	2890	1367
585	20250205	111600	36635810	2900	2900	2900	2900	5
586	20250205	111500	36621310	2910	2910	2910	2910	0
587	20250205	111400	36621310	2910	2910	2910	2910	0
588	20250205	111300	36621310	2910	2910	2910	2910	1
589	20250205	111200	36618400	2910	2910	2910	2910	0
590	20250205	111100	36618400	2910	2910	2910	2910	0
591	20250205	111000	36618400	2910	2910	2910	2910	0
592	20250205	110900	36618400	2910	2910	2910	2910	0
593	20250205	110800	36618400	2910	2910	2910	2910	0
594	20250205	110700	36618400	2910	2910	2910	2910	0
595	20250205	110600	36618400	2910	2910	2910	2910	0
596	20250205	110500	36618400	2910	2910	2910	2910	0
597	20250205	110400	36618400	2910	2910	2910	2910	0
598	20250205	110300	36618400	2910	2910	2910	2910	0
599	20250205	110200	36618400	2910	2910	2910	2910	0
600	20250205	110100	36618400	2910	2910	2910	2910	1
601	20250205	110000	36615490	2915	2915	2915	2915	0
602	20250205	105900	36615490	2915	2915	2915	2915	0
603	20250205	105800	36615490	2915	2915	2915	2915	445
604	20250205	105700	35318315	2915	2915	2915	2915	0
605	20250205	105600	35318315	2915	2915	2915	2915	0
606	20250205	105500	35318315	2915	2915	2915	2915	0
607	20250205	105400	35318315	2915	2915	2915	2915	0
608	20250205	105300	35318315	2915	2915	2915	2915	0
609	20250205	105200	35318315	2915	2915	2915	2915	0
610	20250205	105100	35318315	2915	2910	2915	2910	5
611	20250205	105000	35303760	2895	2895	2895	2895	0
612	20250205	104900	35303760	2895	2895	2895	2895	0
613	20250205	104800	35303760	2895	2895	2895	2895	0
614	20250205	104700	35303760	2895	2895	2895	2895	0
615	20250205	104600	35303760	2895	2895	2895	2895	0
616	20250205	104500	35303760	2895	2895	2895	2895	0
617	20250205	104400	35303760	2895	2895	2895	2895	0
618	20250205	104300	35303760	2895	2895	2895	2895	0
619	20250205	104200	35303760	2895	2895	2895	2895	0
620	20250205	104100	35303760	2895	2895	2895	2895	0
621	20250205	104000	35303760	2895	2895	2895	2895	0
622	20250205	103900	35303760	2895	2895	2895	2895	0
623	20250205	103800	35303760	2895	2895	2895	2895	0
624	20250205	103700	35303760	2895	2895	2895	2895	0
625	20250205	103600	35303760	2895	2895	2895	2895	0
626	20250205	103500	35303760	2895	2900	2900	2895	102
627	20250205	103400	35008460	2900	2900	2900	2900	111
628	20250205	103300	34686560	2900	2900	2900	2900	1
629	20250205	103200	34683660	2900	2900	2900	2900	47
630	20250205	103100	34547360	2900	2910	2910	2900	52
631	20250205	103000	34396540	2905	2905	2905	2905	10
632	20250205	102900	34367490	2900	2900	2900	2900	0
633	20250205	102800	34367490	2900	2910	2910	2900	31
634	20250205	102700	34277530	2910	2910	2910	2910	0
635	20250205	102600	34277530	2910	2910	2910	2910	0
636	20250205	102500	34277530	2910	2910	2910	2910	0
637	20250205	102400	34277530	2910	2910	2910	2910	2
638	20250205	102300	34271710	2890	2890	2890	2890	0
639	20250205	102200	34271710	2890	2900	2900	2890	89
640	20250205	102100	34014155	2905	2910	2910	2905	12
641	20250205	102000	33979245	2910	2910	2910	2910	10
642	20250205	101900	33950145	2905	2905	2905	2905	0
643	20250205	101800	33950145	2905	2905	2905	2905	1
644	20250205	101700	33947240	2905	2910	2910	2905	5
645	20250205	101600	33932700	2895	2895	2895	2895	0
646	20250205	101500	33932700	2895	2895	2895	2895	0
647	20250205	101400	33932700	2895	2895	2895	2895	0
648	20250205	101300	33932700	2895	2910	2910	2895	1101
649	20250205	101200	30730275	2905	2905	2905	2905	0
650	20250205	101100	30730275	2905	2905	2905	2900	15
651	20250205	101000	30686760	2910	2910	2910	2910	0
652	20250205	100900	30686760	2910	2910	2910	2910	0
653	20250205	100800	30686760	2910	2910	2910	2910	1
654	20250205	100700	30683850	2905	2905	2905	2905	12
655	20250205	100600	30648990	2905	2905	2905	2905	0
656	20250205	100500	30648990	2905	2905	2905	2905	7
657	20250205	100400	30628655	2905	2905	2905	2905	0
658	20250205	100300	30628655	2905	2905	2905	2905	1
659	20250205	100200	30625750	2905	2900	2905	2895	101
660	20250205	100100	30333090	2900	2905	2905	2900	1374
661	20250205	100000	26344430	2905	2905	2905	2905	0
662	20250205	095900	26344430	2905	2905	2905	2905	0
663	20250205	095800	26344430	2905	2905	2905	2905	823
664	20250205	095700	23953615	2915	2915	2915	2915	5
665	20250205	095600	23939040	2915	2915	2915	2915	0
666	20250205	095500	23939040	2915	2915	2915	2915	0
667	20250205	095400	23939040	2915	2915	2915	2915	10
668	20250205	095300	23909890	2910	2910	2910	2910	0
669	20250205	095200	23909890	2910	2910	2910	2910	0
670	20250205	095100	23909890	2910	2915	2915	2910	1954
671	20250205	095000	18214015	2915	2925	2930	2915	1601
672	20250205	094900	13538795	2930	2930	2930	2930	0
673	20250205	094800	13538795	2930	2930	2930	2930	0
674	20250205	094700	13538795	2930	2930	2930	2930	0
675	20250205	094600	13538795	2930	2930	2930	2930	0
676	20250205	094500	13538795	2930	2930	2930	2930	31
677	20250205	094400	13447965	2925	2930	2930	2925	43
678	20250205	094300	13322170	2930	2930	2930	2930	0
679	20250205	094200	13322170	2930	2930	2930	2930	0
680	20250205	094100	13322170	2930	2930	2930	2930	33
681	20250205	094000	13225480	2930	2930	2930	2930	0
682	20250205	093900	13225480	2930	2930	2930	2930	0
683	20250205	093800	13225480	2930	2930	2930	2930	69
684	20250205	093700	13023310	2930	2930	2930	2930	1
685	20250205	093600	13020380	2925	2930	2930	2925	41
686	20250205	093500	12900255	2930	2920	2930	2920	102
687	20250205	093400	12601415	2920	2920	2920	2920	0
688	20250205	093300	12601415	2920	2920	2920	2920	4
689	20250205	093200	12589735	2925	2920	2925	2920	10
690	20250205	093100	12560530	2925	2920	2925	2920	196
691	20250205	093000	11988160	2915	2915	2915	2915	47
692	20250205	092900	11851155	2915	2915	2915	2915	40
693	20250205	092800	11734555	2910	2910	2910	2910	19
694	20250205	092700	11679265	2890	2890	2890	2890	0
695	20250205	092600	11679265	2890	2890	2890	2890	0
696	20250205	092500	11679265	2890	2890	2890	2890	0
697	20250205	092400	11679265	2890	2890	2890	2890	0
698	20250205	092300	11679265	2890	2890	2890	2890	0
699	20250205	092200	11679265	2890	2890	2890	2890	0
700	20250205	092100	11679265	2890	2890	2890	2890	0
701	20250205	092000	11679265	2890	2890	2890	2890	0
702	20250205	091900	11679265	2890	2890	2890	2890	0
703	20250205	091800	11679265	2890	2890	2890	2890	0
704	20250205	091700	11679265	2890	2895	2905	2890	1418
705	20250205	091600	7568080	2890	2890	2890	2890	1006
706	20250205	091500	4660740	2885	2885	2885	2885	0
707	20250205	091400	4660740	2885	2885	2885	2885	164
708	20250205	091300	4187600	2890	2890	2890	2890	0
709	20250205	091200	4187600	2890	2890	2890	2890	4
710	20250205	091100	4176040	2885	2885	2885	2885	60
711	20250205	091000	4002940	2885	2885	2885	2885	500
712	20250205	090900	2560440	2890	2890	2890	2890	0
713	20250205	090800	2560440	2890	2890	2890	2890	0
714	20250205	090700	2560440	2890	2890	2890	2890	0
715	20250205	090600	2560440	2890	2890	2890	2890	103
716	20250205	090500	2262770	2890	2890	2890	2890	0
717	20250205	090400	2262770	2890	2890	2890	2890	127
718	20250205	090300	1895740	2885	2885	2885	2885	0
719	20250205	090200	1895740	2885	2880	2885	2880	7
720	20250205	090100	1875550	2885	2885	2885	2885	567
721	20250205	090000	239755	2885	2895	2895	2885	83