KissMeData/122450/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	201900	197853075	2910	2910	2910	2910	3951
3	20250205	201800	197853075	2910	2910	2910	2910	0
4	20250205	201700	197853075	2910	2910	2910	2910	0
5	20250205	201600	197853075	2910	2910	2910	2910	0
6	20250205	201500	197853075	2910	2910	2910	2910	0
7	20250205	201400	197853075	2910	2910	2910	2910	0
8	20250205	201300	197853075	2910	2910	2910	2910	0
9	20250205	201200	197853075	2910	2910	2910	2910	0
10	20250205	201100	197853075	2910	2910	2910	2910	0
11	20250205	201000	197853075	2910	2910	2910	2910	0
12	20250205	200900	197853075	2910	2910	2910	2910	0
13	20250205	200800	197853075	2910	2910	2910	2910	0
14	20250205	200700	197853075	2910	2910	2910	2910	0
15	20250205	200600	197853075	2910	2910	2910	2910	0
16	20250205	200500	197853075	2910	2910	2910	2910	0
17	20250205	200400	197853075	2910	2910	2910	2910	0
18	20250205	200300	197853075	2910	2910	2910	2910	0
19	20250205	200200	197853075	2910	2910	2910	2910	0
20	20250205	200100	197853075	2910	2910	2910	2910	0
21	20250205	200000	197853075	2910	2910	2910	2910	0
22	20250205	195900	197853075	2910	2910	2910	2910	0
23	20250205	195800	197853075	2910	2910	2910	2910	0
24	20250205	195700	197853075	2910	2910	2910	2910	0
25	20250205	195600	197853075	2910	2910	2910	2910	0
26	20250205	195500	197853075	2910	2910	2910	2910	0
27	20250205	195400	197853075	2910	2910	2910	2910	0
28	20250205	195300	197853075	2910	2910	2910	2910	0
29	20250205	195200	197853075	2910	2910	2910	2910	0
30	20250205	195100	197853075	2910	2910	2910	2910	0
31	20250205	195000	197853075	2910	2910	2910	2910	0
32	20250205	194900	197853075	2910	2910	2910	2910	3951
33	20250205	194800	197853075	2910	2910	2910	2910	0
34	20250205	194700	197853075	2910	2910	2910	2910	0
35	20250205	194600	197853075	2910	2910	2910	2910	0
36	20250205	194500	197853075	2910	2910	2910	2910	0
37	20250205	194400	197853075	2910	2910	2910	2910	0
38	20250205	194300	197853075	2910	2910	2910	2910	0
39	20250205	194200	197853075	2910	2910	2910	2910	0
40	20250205	194100	197853075	2910	2910	2910	2910	0
41	20250205	194000	197853075	2910	2910	2910	2910	0
42	20250205	193900	197853075	2910	2910	2910	2910	0
43	20250205	193800	197853075	2910	2910	2910	2910	0
44	20250205	193700	197853075	2910	2910	2910	2910	0
45	20250205	193600	197853075	2910	2910	2910	2910	0
46	20250205	193500	197853075	2910	2910	2910	2910	0
47	20250205	193400	197853075	2910	2910	2910	2910	0
48	20250205	193300	197853075	2910	2910	2910	2910	0
49	20250205	193200	197853075	2910	2910	2910	2910	0
50	20250205	193100	197853075	2910	2910	2910	2910	0
51	20250205	193000	197853075	2910	2910	2910	2910	0
52	20250205	192900	197853075	2910	2910	2910	2910	0
53	20250205	192800	197853075	2910	2910	2910	2910	0
54	20250205	192700	197853075	2910	2910	2910	2910	0
55	20250205	192600	197853075	2910	2910	2910	2910	0
56	20250205	192500	197853075	2910	2910	2910	2910	0
57	20250205	192400	197853075	2910	2910	2910	2910	0
58	20250205	192300	197853075	2910	2910	2910	2910	0
59	20250205	192200	197853075	2910	2910	2910	2910	0
60	20250205	192100	197853075	2910	2910	2910	2910	0
61	20250205	192000	197853075	2910	2910	2910	2910	0
62	20250205	191900	197853075	2910	2910	2910	2910	3951
63	20250205	191800	197853075	2910	2910	2910	2910	0
64	20250205	191700	197853075	2910	2910	2910	2910	0
65	20250205	191600	197853075	2910	2910	2910	2910	0
66	20250205	191500	197853075	2910	2910	2910	2910	0
67	20250205	191400	197853075	2910	2910	2910	2910	0
68	20250205	191300	197853075	2910	2910	2910	2910	0
69	20250205	191200	197853075	2910	2910	2910	2910	0
70	20250205	191100	197853075	2910	2910	2910	2910	0
71	20250205	191000	197853075	2910	2910	2910	2910	0
72	20250205	190900	197853075	2910	2910	2910	2910	0
73	20250205	190800	197853075	2910	2910	2910	2910	0
74	20250205	190700	197853075	2910	2910	2910	2910	0
75	20250205	190600	197853075	2910	2910	2910	2910	0
76	20250205	190500	197853075	2910	2910	2910	2910	0
77	20250205	190400	197853075	2910	2910	2910	2910	0
78	20250205	190300	197853075	2910	2910	2910	2910	0
79	20250205	190200	197853075	2910	2910	2910	2910	0
80	20250205	190100	197853075	2910	2910	2910	2910	0
81	20250205	190000	197853075	2910	2910	2910	2910	0
82	20250205	185900	197853075	2910	2910	2910	2910	0
83	20250205	185800	197853075	2910	2910	2910	2910	0
84	20250205	185700	197853075	2910	2910	2910	2910	0
85	20250205	185600	197853075	2910	2910	2910	2910	0
86	20250205	185500	197853075	2910	2910	2910	2910	0
87	20250205	185400	197853075	2910	2910	2910	2910	0
88	20250205	185300	197853075	2910	2910	2910	2910	0
89	20250205	185200	197853075	2910	2910	2910	2910	0
90	20250205	185100	197853075	2910	2910	2910	2910	0
91	20250205	185000	197853075	2910	2910	2910	2910	0
92	20250205	184900	197853075	2910	2910	2910	2910	3951
93	20250205	184800	197853075	2910	2910	2910	2910	0
94	20250205	184700	197853075	2910	2910	2910	2910	0
95	20250205	184600	197853075	2910	2910	2910	2910	0
96	20250205	184500	197853075	2910	2910	2910	2910	0
97	20250205	184400	197853075	2910	2910	2910	2910	0
98	20250205	184300	197853075	2910	2910	2910	2910	0
99	20250205	184200	197853075	2910	2910	2910	2910	0
100	20250205	184100	197853075	2910	2910	2910	2910	0
101	20250205	184000	197853075	2910	2910	2910	2910	0
102	20250205	183900	197853075	2910	2910	2910	2910	0
103	20250205	183800	197853075	2910	2910	2910	2910	0
104	20250205	183700	197853075	2910	2910	2910	2910	0
105	20250205	183600	197853075	2910	2910	2910	2910	0
106	20250205	183500	197853075	2910	2910	2910	2910	0
107	20250205	183400	197853075	2910	2910	2910	2910	0
108	20250205	183300	197853075	2910	2910	2910	2910	0
109	20250205	183200	197853075	2910	2910	2910	2910	0
110	20250205	183100	197853075	2910	2910	2910	2910	0
111	20250205	183000	197853075	2910	2910	2910	2910	0
112	20250205	182900	197853075	2910	2910	2910	2910	0
113	20250205	182800	197853075	2910	2910	2910	2910	0
114	20250205	182700	197853075	2910	2910	2910	2910	0
115	20250205	182600	197853075	2910	2910	2910	2910	0
116	20250205	182500	197853075	2910	2910	2910	2910	0
117	20250205	182400	197853075	2910	2910	2910	2910	0
118	20250205	182300	197853075	2910	2910	2910	2910	0
119	20250205	182200	197853075	2910	2910	2910	2910	0
120	20250205	182100	197853075	2910	2910	2910	2910	0
121	20250205	182000	197853075	2910	2910	2910	2910	0
122	20250205	181900	197853075	2910	2910	2910	2910	3951
123	20250205	181800	197853075	2910	2910	2910	2910	0
124	20250205	181700	197853075	2910	2910	2910	2910	0
125	20250205	181600	197853075	2910	2910	2910	2910	0
126	20250205	181500	197853075	2910	2910	2910	2910	0
127	20250205	181400	197853075	2910	2910	2910	2910	0
128	20250205	181300	197853075	2910	2910	2910	2910	0
129	20250205	181200	197853075	2910	2910	2910	2910	0
130	20250205	181100	197853075	2910	2910	2910	2910	0
131	20250205	181000	197853075	2910	2910	2910	2910	0
132	20250205	180900	197853075	2910	2910	2910	2910	0
133	20250205	180800	197853075	2910	2910	2910	2910	0
134	20250205	180700	197853075	2910	2910	2910	2910	0
135	20250205	180600	197853075	2910	2910	2910	2910	0
136	20250205	180500	197853075	2910	2910	2910	2910	0
137	20250205	180400	197853075	2910	2910	2910	2910	0
138	20250205	180300	197853075	2910	2910	2910	2910	0
139	20250205	180200	197853075	2910	2910	2910	2910	0
140	20250205	180100	197853075	2910	2910	2910	2910	0
141	20250205	180000	197853075	2910	2910	2910	2910	0
142	20250205	175900	197853075	2910	2910	2910	2910	0
143	20250205	175800	197853075	2910	2910	2910	2910	0
144	20250205	175700	197853075	2910	2910	2910	2910	0
145	20250205	175600	197853075	2910	2910	2910	2910	0
146	20250205	175500	197853075	2910	2910	2910	2910	0
147	20250205	175400	197853075	2910	2910	2910	2910	0
148	20250205	175300	197853075	2910	2910	2910	2910	0
149	20250205	175200	197853075	2910	2910	2910	2910	0
150	20250205	175100	197853075	2910	2910	2910	2910	0
151	20250205	175000	197853075	2910	2910	2910	2910	0
152	20250205	174900	197853075	2910	2910	2910	2910	3951
153	20250205	174800	197853075	2910	2910	2910	2910	0
154	20250205	174700	197853075	2910	2910	2910	2910	0
155	20250205	174600	197853075	2910	2910	2910	2910	0
156	20250205	174500	197853075	2910	2910	2910	2910	0
157	20250205	174400	197853075	2910	2910	2910	2910	0
158	20250205	174300	197853075	2910	2910	2910	2910	0
159	20250205	174200	197853075	2910	2910	2910	2910	0
160	20250205	174100	197853075	2910	2910	2910	2910	0
161	20250205	174000	197853075	2910	2910	2910	2910	0
162	20250205	173900	197853075	2910	2910	2910	2910	0
163	20250205	173800	197853075	2910	2910	2910	2910	0
164	20250205	173700	197853075	2910	2910	2910	2910	0
165	20250205	173600	197853075	2910	2910	2910	2910	0
166	20250205	173500	197853075	2910	2910	2910	2910	0
167	20250205	173400	197853075	2910	2910	2910	2910	0
168	20250205	173300	197853075	2910	2910	2910	2910	0
169	20250205	173200	197853075	2910	2910	2910	2910	0
170	20250205	173100	197853075	2910	2910	2910	2910	0
171	20250205	173000	197853075	2910	2910	2910	2910	0
172	20250205	172900	197853075	2910	2910	2910	2910	0
173	20250205	172800	197853075	2910	2910	2910	2910	0
174	20250205	172700	197853075	2910	2910	2910	2910	0
175	20250205	172600	197853075	2910	2910	2910	2910	0
176	20250205	172500	197853075	2910	2910	2910	2910	0
177	20250205	172400	197853075	2910	2910	2910	2910	0
178	20250205	172300	197853075	2910	2910	2910	2910	0
179	20250205	172200	197853075	2910	2910	2910	2910	0
180	20250205	172100	197853075	2910	2910	2910	2910	0
181	20250205	172000	197853075	2910	2910	2910	2910	0
182	20250205	171900	197853075	2910	2910	2910	2910	3951
183	20250205	171800	197853075	2910	2910	2910	2910	0
184	20250205	171700	197853075	2910	2910	2910	2910	0
185	20250205	171600	197853075	2910	2910	2910	2910	0
186	20250205	171500	197853075	2910	2910	2910	2910	0
187	20250205	171400	197853075	2910	2910	2910	2910	0
188	20250205	171300	197853075	2910	2910	2910	2910	0
189	20250205	171200	197853075	2910	2910	2910	2910	0
190	20250205	171100	197853075	2910	2910	2910	2910	0
191	20250205	171000	197853075	2910	2910	2910	2910	0
192	20250205	170900	197853075	2910	2910	2910	2910	0
193	20250205	170800	197853075	2910	2910	2910	2910	0
194	20250205	170700	197853075	2910	2910	2910	2910	0
195	20250205	170600	197853075	2910	2910	2910	2910	0
196	20250205	170500	197853075	2910	2910	2910	2910	0
197	20250205	170400	197853075	2910	2910	2910	2910	0
198	20250205	170300	197853075	2910	2910	2910	2910	0
199	20250205	170200	197853075	2910	2910	2910	2910	0
200	20250205	170100	197853075	2910	2910	2910	2910	0
201	20250205	170000	197853075	2910	2910	2910	2910	0
202	20250205	165900	197853075	2910	2910	2910	2910	0
203	20250205	165800	197853075	2910	2910	2910	2910	0
204	20250205	165700	197853075	2910	2910	2910	2910	0
205	20250205	165600	197853075	2910	2910	2910	2910	0
206	20250205	165500	197853075	2910	2910	2910	2910	0
207	20250205	165400	197853075	2910	2910	2910	2910	0
208	20250205	165300	197853075	2910	2910	2910	2910	0
209	20250205	165200	197853075	2910	2910	2910	2910	0
210	20250205	165100	197853075	2910	2910	2910	2910	0
211	20250205	165000	197853075	2910	2910	2910	2910	0
212	20250205	164900	197853075	2910	2910	2910	2910	3951
213	20250205	164800	197853075	2910	2910	2910	2910	0
214	20250205	164700	197853075	2910	2910	2910	2910	0
215	20250205	164600	197853075	2910	2910	2910	2910	0
216	20250205	164500	197853075	2910	2910	2910	2910	0
217	20250205	164400	197853075	2910	2910	2910	2910	0
218	20250205	164300	197853075	2910	2910	2910	2910	0
219	20250205	164200	197853075	2910	2910	2910	2910	0
220	20250205	164100	197853075	2910	2910	2910	2910	0
221	20250205	164000	197853075	2910	2910	2910	2910	0
222	20250205	163900	197853075	2910	2910	2910	2910	0
223	20250205	163800	197853075	2910	2910	2910	2910	0
224	20250205	163700	197853075	2910	2910	2910	2910	0
225	20250205	163600	197853075	2910	2910	2910	2910	0
226	20250205	163500	197853075	2910	2910	2910	2910	0
227	20250205	163400	197853075	2910	2910	2910	2910	0
228	20250205	163300	197853075	2910	2910	2910	2910	0
229	20250205	163200	197853075	2910	2910	2910	2910	0
230	20250205	163100	197853075	2910	2910	2910	2910	0
231	20250205	163000	197853075	2910	2910	2910	2910	0
232	20250205	162900	197853075	2910	2910	2910	2910	0
233	20250205	162800	197853075	2910	2910	2910	2910	0
234	20250205	162700	197853075	2910	2910	2910	2910	0
235	20250205	162600	197853075	2910	2910	2910	2910	0
236	20250205	162500	197853075	2910	2910	2910	2910	0
237	20250205	162400	197853075	2910	2910	2910	2910	0
238	20250205	162300	197853075	2910	2910	2910	2910	0
239	20250205	162200	197853075	2910	2910	2910	2910	0
240	20250205	162100	197853075	2910	2910	2910	2910	0
241	20250205	162000	197853075	2910	2910	2910	2910	0
242	20250205	161900	197853075	2910	2910	2910	2910	3951
243	20250205	161800	197853075	2910	2910	2910	2910	0
244	20250205	161700	197853075	2910	2910	2910	2910	0
245	20250205	161600	197853075	2910	2910	2910	2910	0
246	20250205	161500	197853075	2910	2910	2910	2910	0
247	20250205	161400	197853075	2910	2910	2910	2910	0
248	20250205	161300	197853075	2910	2910	2910	2910	0
249	20250205	161200	197853075	2910	2910	2910	2910	0
250	20250205	161100	197853075	2910	2910	2910	2910	0
251	20250205	161000	197853075	2910	2910	2910	2910	0
252	20250205	160900	197853075	2910	2910	2910	2910	0
253	20250205	160800	197853075	2910	2910	2910	2910	0
254	20250205	160700	197853075	2910	2910	2910	2910	0
255	20250205	160600	197853075	2910	2910	2910	2910	0
256	20250205	160500	197853075	2910	2910	2910	2910	0
257	20250205	160400	197853075	2910	2910	2910	2910	0
258	20250205	160300	197853075	2910	2910	2910	2910	0
259	20250205	160200	197853075	2910	2910	2910	2910	0
260	20250205	160100	197853075	2910	2910	2910	2910	0
261	20250205	160000	197853075	2910	2910	2910	2910	0
262	20250205	155900	197853075	2910	2910	2910	2910	0
263	20250205	155800	197853075	2910	2910	2910	2910	0
264	20250205	155700	197853075	2910	2910	2910	2910	0
265	20250205	155600	197853075	2910	2910	2910	2910	0
266	20250205	155500	197853075	2910	2910	2910	2910	0
267	20250205	155400	197853075	2910	2910	2910	2910	0
268	20250205	155300	197853075	2910	2910	2910	2910	0
269	20250205	155200	197853075	2910	2910	2910	2910	0
270	20250205	155100	197853075	2910	2910	2910	2910	0
271	20250205	155000	197853075	2910	2910	2910	2910	0
272	20250205	154900	197853075	2910	2910	2910	2910	3951
273	20250205	154800	197853075	2910	2910	2910	2910	0
274	20250205	154700	197853075	2910	2910	2910	2910	0
275	20250205	154600	197853075	2910	2910	2910	2910	0
276	20250205	154500	197853075	2910	2910	2910	2910	0
277	20250205	154400	197853075	2910	2910	2910	2910	0
278	20250205	154300	197853075	2910	2910	2910	2910	0
279	20250205	154200	197853075	2910	2910	2910	2910	0
280	20250205	154100	197853075	2910	2910	2910	2910	0
281	20250205	154000	197853075	2910	2910	2910	2910	0
282	20250205	153900	197853075	2910	2910	2910	2910	0
283	20250205	153800	197853075	2910	2910	2910	2910	0
284	20250205	153700	197853075	2910	2910	2910	2910	0
285	20250205	153600	197853075	2910	2910	2910	2910	0
286	20250205	153500	197853075	2910	2910	2910	2910	0
287	20250205	153400	197853075	2910	2910	2910	2910	0
288	20250205	153300	197853075	2910	2910	2910	2910	0
289	20250205	153200	197853075	2910	2910	2910	2910	0
290	20250205	153100	197853075	2910	2910	2910	2910	0
291	20250205	153000	197853075	2910	2910	2910	2910	3951
292	20250205	152900	186355665	2930	2930	2930	2930	0
293	20250205	152800	186355665	2930	2930	2930	2930	0
294	20250205	152700	186355665	2930	2930	2930	2930	0
295	20250205	152600	186355665	2930	2930	2930	2930	0
296	20250205	152500	186355665	2930	2930	2930	2930	0
297	20250205	152400	186355665	2930	2930	2930	2930	0
298	20250205	152300	186355665	2930	2930	2930	2930	0
299	20250205	152200	186355665	2930	2930	2930	2930	0
300	20250205	152100	186355665	2930	2930	2930	2930	0
301	20250205	152000	186355665	2930	2930	2930	2930	0
302	20250205	151900	186355665	2930	2930	2930	2930	0
303	20250205	151800	186355665	2930	2920	2930	2920	2
304	20250205	151700	186349815	2930	2930	2930	2930	0
305	20250205	151600	186349815	2930	2930	2930	2930	0
306	20250205	151500	186349815	2930	2930	2930	2930	0
307	20250205	151400	186349815	2930	2930	2930	2930	0
308	20250205	151300	186349815	2930	2930	2930	2930	0
309	20250205	151200	186349815	2930	2930	2930	2930	2
310	20250205	151100	186343955	2930	2930	2930	2930	0
311	20250205	151000	186343955	2930	2930	2930	2930	0
312	20250205	150900	186343955	2930	2930	2930	2930	0
313	20250205	150800	186343955	2930	2930	2930	2930	0
314	20250205	150700	186343955	2930	2925	2930	2925	77
315	20250205	150600	186118705	2935	2935	2935	2935	0
316	20250205	150500	186118705	2935	2935	2935	2935	0
317	20250205	150400	186118705	2935	2935	2935	2935	0
318	20250205	150300	186118705	2935	2935	2935	2935	0
319	20250205	150200	186118705	2935	2935	2935	2935	0
320	20250205	150100	186118705	2935	2935	2935	2935	0
321	20250205	150000	186118705	2935	2935	2935	2935	0
322	20250205	145900	186118705	2935	2930	2935	2930	11
323	20250205	145800	186086435	2930	2930	2930	2930	164
324	20250205	145700	185605915	2930	2930	2930	2930	530
325	20250205	145600	184053015	2930	2930	2930	2930	30
326	20250205	145500	183965115	2930	2930	2930	2930	0
327	20250205	145400	183965115	2930	2930	2930	2930	0
328	20250205	145300	183965115	2930	2930	2930	2930	6
329	20250205	145200	183947535	2920	2920	2930	2915	445
330	20250205	145100	182648195	2930	2930	2930	2930	0
331	20250205	145000	182648195	2930	2930	2930	2930	94
332	20250205	144900	182372775	2930	2930	2930	2930	0
333	20250205	144800	182372775	2930	2930	2930	2930	0
334	20250205	144700	182372775	2930	2930	2930	2930	0
335	20250205	144600	182372775	2930	2930	2930	2930	0
336	20250205	144500	182372775	2930	2930	2930	2930	6
337	20250205	144400	182355195	2935	2935	2935	2935	0
338	20250205	144300	182355195	2935	2935	2935	2935	57
339	20250205	144200	182187900	2935	2935	2935	2930	11
340	20250205	144100	182155630	2935	2930	2935	2930	27
341	20250205	144000	182076415	2935	2930	2935	2930	1889
342	20250205	143900	176540700	2930	2930	2930	2930	0
343	20250205	143800	176540700	2930	2930	2930	2930	0
344	20250205	143700	176540700	2930	2930	2930	2930	2
345	20250205	143600	176534840	2930	2930	2930	2930	0
346	20250205	143500	176534840	2930	2930	2930	2930	0
347	20250205	143400	176534840	2930	2930	2930	2930	0
348	20250205	143300	176534840	2930	2930	2930	2930	0
349	20250205	143200	176534840	2930	2930	2930	2930	0
350	20250205	143100	176534840	2930	2930	2930	2930	0
351	20250205	143000	176534840	2930	2930	2930	2930	1
352	20250205	142900	176531910	2930	2930	2930	2930	190
353	20250205	142800	175975210	2930	2930	2930	2930	0
354	20250205	142700	175975210	2930	2930	2930	2930	0
355	20250205	142600	175975210	2930	2925	2930	2925	21
356	20250205	142500	175913775	2925	2925	2925	2925	1
357	20250205	142400	175910850	2930	2930	2930	2930	0
358	20250205	142300	175910850	2930	2930	2930	2930	0
359	20250205	142200	175910850	2930	2930	2930	2930	0
360	20250205	142100	175910850	2930	2930	2930	2930	2
361	20250205	142000	175904990	2930	2930	2930	2930	48
362	20250205	141900	175764350	2930	2925	2930	2925	7
363	20250205	141800	175743865	2930	2930	2930	2930	0
364	20250205	141700	175743865	2930	2930	2930	2930	0
365	20250205	141600	175743865	2930	2930	2930	2930	0
366	20250205	141500	175743865	2930	2930	2930	2930	0
367	20250205	141400	175743865	2930	2930	2930	2930	0
368	20250205	141300	175743865	2930	2930	2930	2930	0
369	20250205	141200	175743865	2930	2930	2930	2930	0
370	20250205	141100	175743865	2930	2930	2930	2930	0
371	20250205	141000	175743865	2930	2930	2930	2930	0
372	20250205	140900	175743865	2930	2930	2930	2930	0
373	20250205	140800	175743865	2930	2930	2930	2930	0
374	20250205	140700	175743865	2930	2930	2930	2930	0
375	20250205	140600	175743865	2930	2930	2930	2930	0
376	20250205	140500	175743865	2930	2930	2930	2930	5
377	20250205	140400	175729215	2920	2920	2920	2920	1000
378	20250205	140300	172809215	2930	2930	2930	2930	0
379	20250205	140200	172809215	2930	2930	2930	2930	0
380	20250205	140100	172809215	2930	2930	2930	2930	0
381	20250205	140000	172809215	2930	2930	2930	2930	0
382	20250205	135900	172809215	2930	2930	2930	2930	0
383	20250205	135800	172809215	2930	2930	2930	2930	0
384	20250205	135700	172809215	2930	2930	2930	2930	0
385	20250205	135600	172809215	2930	2930	2930	2930	0
386	20250205	135500	172809215	2930	2930	2930	2930	0
387	20250205	135400	172809215	2930	2930	2930	2930	0
388	20250205	135300	172809215	2930	2930	2930	2930	0
389	20250205	135200	172809215	2930	2930	2930	2930	0
390	20250205	135100	172809215	2930	2930	2930	2930	5
391	20250205	135000	172794565	2920	2920	2920	2920	1
392	20250205	134900	172791645	2930	2930	2930	2930	0
393	20250205	134800	172791645	2930	2930	2930	2930	0
394	20250205	134700	172791645	2930	2920	2930	2915	530
395	20250205	134600	171244960	2930	2930	2930	2930	0
396	20250205	134500	171244960	2930	2930	2930	2930	30
397	20250205	134400	171157060	2935	2930	2935	2930	1032
398	20250205	134300	168133140	2930	2930	2930	2930	0
399	20250205	134200	168133140	2930	2930	2930	2930	0
400	20250205	134100	168133140	2930	2930	2930	2930	5
401	20250205	134000	168118490	2920	2920	2920	2920	0
402	20250205	133900	168118490	2920	2920	2920	2920	0
403	20250205	133800	168118490	2920	2920	2920	2920	0
404	20250205	133700	168118490	2920	2920	2920	2920	181
405	20250205	133600	167589970	2930	2930	2930	2930	0
406	20250205	133500	167589970	2930	2930	2930	2930	0
407	20250205	133400	167589970	2930	2930	2930	2930	0
408	20250205	133300	167589970	2930	2930	2930	2930	0
409	20250205	133200	167589970	2930	2930	2930	2930	0
410	20250205	133100	167589970	2930	2930	2930	2930	0
411	20250205	133000	167589970	2930	2930	2930	2930	0
412	20250205	132900	167589970	2930	2930	2930	2930	0
413	20250205	132800	167589970	2930	2930	2930	2930	0
414	20250205	132700	167589970	2930	2930	2930	2930	0
415	20250205	132600	167589970	2930	2930	2930	2930	0
416	20250205	132500	167589970	2930	2930	2930	2930	0
417	20250205	132400	167589970	2930	2930	2930	2930	0
418	20250205	132300	167589970	2930	2930	2930	2930	0
419	20250205	132200	167589970	2930	2930	2930	2930	0
420	20250205	132100	167589970	2930	2930	2930	2930	0
421	20250205	132000	167589970	2930	2930	2930	2930	0
422	20250205	131900	167589970	2930	2930	2930	2930	0
423	20250205	131800	167589970	2930	2930	2930	2930	1
424	20250205	131700	167587040	2925	2925	2925	2925	52
425	20250205	131600	167434940	2930	2930	2930	2930	0
426	20250205	131500	167434940	2930	2930	2930	2930	0
427	20250205	131400	167434940	2930	2930	2930	2930	0
428	20250205	131300	167434940	2930	2930	2930	2930	0
429	20250205	131200	167434940	2930	2930	2930	2930	5
430	20250205	131100	167420290	2930	2930	2930	2930	0
431	20250205	131000	167420290	2930	2930	2930	2930	0
432	20250205	130900	167420290	2930	2930	2930	2930	51
433	20250205	130800	167270860	2930	2930	2930	2930	0
434	20250205	130700	167270860	2930	2930	2930	2930	0
435	20250205	130600	167270860	2930	2930	2930	2930	0
436	20250205	130500	167270860	2930	2930	2930	2930	0
437	20250205	130400	167270860	2930	2930	2930	2930	0
438	20250205	130300	167270860	2930	2930	2930	2930	0
439	20250205	130200	167270860	2930	2925	2930	2925	9
440	20250205	130100	167244525	2920	2920	2920	2920	600
441	20250205	130000	165492525	2925	2925	2925	2925	9
442	20250205	125900	165466200	2925	2925	2925	2925	184
443	20250205	125800	164928000	2930	2930	2930	2930	10
444	20250205	125700	164898700	2930	2930	2930	2930	1
445	20250205	125600	164895770	2930	2930	2930	2930	120
446	20250205	125500	164544170	2935	2935	2935	2935	6
447	20250205	125400	164526560	2935	2930	2935	2930	20
448	20250205	125300	164467955	2930	2930	2930	2930	0
449	20250205	125200	164467955	2930	2930	2930	2930	11
450	20250205	125100	164435725	2935	2935	2935	2935	0
451	20250205	125000	164435725	2935	2935	2935	2935	0
452	20250205	124900	164435725	2935	2935	2935	2935	0
453	20250205	124800	164435725	2935	2935	2935	2935	0
454	20250205	124700	164435725	2935	2935	2935	2930	9
455	20250205	124600	164409330	2930	2930	2935	2925	223
456	20250205	124500	163756025	2930	2930	2930	2930	8
457	20250205	124400	163732585	2930	2930	2930	2930	0
458	20250205	124300	163732585	2930	2930	2930	2930	3
459	20250205	124200	163723795	2930	2930	2930	2930	2
460	20250205	124100	163717935	2925	2925	2925	2925	100
461	20250205	124000	163425435	2935	2935	2935	2935	0
462	20250205	123900	163425435	2935	2930	2935	2930	3
463	20250205	123800	163416635	2935	2935	2935	2935	0
464	20250205	123700	163416635	2935	2935	2935	2935	0
465	20250205	123600	163416635	2935	2935	2935	2935	0
466	20250205	123500	163416635	2935	2930	2935	2930	31
467	20250205	123400	163325800	2935	2935	2935	2935	0
468	20250205	123300	163325800	2935	2935	2935	2935	0
469	20250205	123200	163325800	2935	2935	2935	2935	0
470	20250205	123100	163325800	2935	2935	2935	2935	1
471	20250205	123000	163322865	2935	2930	2935	2930	73
472	20250205	122900	163108615	2935	2935	2935	2935	0
473	20250205	122800	163108615	2935	2930	2935	2930	377
474	20250205	122700	162004000	2930	2930	2930	2930	1
475	20250205	122600	162001070	2935	2930	2935	2930	2
476	20250205	122500	161995205	2935	2935	2940	2930	12
477	20250205	122400	161959965	2940	2930	2940	2930	267
478	20250205	122300	161176935	2930	2930	2930	2930	0
479	20250205	122200	161176935	2930	2930	2930	2930	0
480	20250205	122100	161176935	2930	2930	2930	2930	0
481	20250205	122000	161176935	2930	2930	2930	2930	0
482	20250205	121900	161176935	2930	2930	2930	2930	0
483	20250205	121800	161176935	2930	2930	2930	2930	0
484	20250205	121700	161176935	2930	2930	2930	2930	0
485	20250205	121600	161176935	2930	2930	2930	2930	2
486	20250205	121500	161171075	2935	2930	2935	2930	4
487	20250205	121400	161159340	2925	2925	2925	2925	36
488	20250205	121300	161054040	2935	2935	2935	2935	0
489	20250205	121200	161054040	2935	2935	2940	2935	10
490	20250205	121100	161024665	2940	2935	2940	2935	303
491	20250205	121000	160134035	2940	2940	2940	2940	0
492	20250205	120900	160134035	2940	2940	2940	2940	0
493	20250205	120800	160134035	2940	2940	2940	2940	0
494	20250205	120700	160134035	2940	2935	2940	2935	7
495	20250205	120600	160113470	2940	2935	2940	2935	15
496	20250205	120500	160069400	2940	2930	2940	2930	17
497	20250205	120400	160019465	2940	2925	2940	2925	28
498	20250205	120300	159937495	2940	2920	2940	2905	11528
499	20250205	120200	126357305	2925	2930	2930	2920	3717
500	20250205	120100	115491350	2940	2940	2940	2940	0
501	20250205	120000	115491350	2940	2940	2940	2940	0
502	20250205	115900	115491350	2940	2940	2940	2940	3010
503	20250205	115800	106641950	2940	2930	2940	2930	591
504	20250205	115700	104910310	2930	2940	2940	2930	3091
505	20250205	115600	95846880	2940	2940	2940	2940	0
506	20250205	115500	95846880	2940	2940	2940	2940	0
507	20250205	115400	95846880	2940	2940	2940	2940	0
508	20250205	115300	95846880	2940	2940	2940	2940	0
509	20250205	115200	95846880	2940	2940	2940	2940	2
510	20250205	115100	95841000	2930	2930	2930	2930	0
511	20250205	115000	95841000	2930	2930	2930	2930	60
512	20250205	114900	95665200	2940	2940	2940	2940	550
513	20250205	114800	94048200	2940	2940	2940	2940	10
514	20250205	114700	94018800	2940	2930	2940	2930	3026
515	20250205	114600	85142880	2930	2930	2930	2930	0
516	20250205	114500	85142880	2930	2925	2930	2925	51
517	20250205	114400	84993700	2925	2925	2925	2925	0
518	20250205	114300	84993700	2925	2925	2925	2925	80
519	20250205	114200	84759700	2925	2925	2925	2925	0
520	20250205	114100	84759700	2925	2925	2925	2925	0
521	20250205	114000	84759700	2925	2925	2925	2925	0
522	20250205	113900	84759700	2925	2925	2925	2925	0
523	20250205	113800	84759700	2925	2925	2925	2925	0
524	20250205	113700	84759700	2925	2925	2925	2925	0
525	20250205	113600	84759700	2925	2925	2925	2925	0
526	20250205	113500	84759700	2925	2925	2925	2925	0
527	20250205	113400	84759700	2925	2925	2925	2925	392
528	20250205	113300	83613100	2930	2930	2930	2930	14
529	20250205	113200	83572080	2925	2925	2925	2925	5
530	20250205	113100	83557455	2925	2925	2925	2925	0
531	20250205	113000	83557455	2925	2925	2925	2925	0
532	20250205	112900	83557455	2925	2925	2925	2925	0
533	20250205	112800	83557455	2925	2925	2925	2925	341
534	20250205	112700	82560030	2925	2925	2925	2925	70
535	20250205	112600	82355280	2930	2930	2930	2930	0
536	20250205	112500	82355280	2930	2930	2930	2930	100
537	20250205	112400	82062280	2930	2930	2930	2930	0
538	20250205	112300	82062280	2930	2930	2930	2930	0
539	20250205	112200	82062280	2930	2930	2930	2930	500
540	20250205	112100	80597280	2930	2930	2930	2930	0
541	20250205	112000	80597280	2930	2930	2930	2930	182
542	20250205	111900	80064020	2930	2930	2930	2930	0
543	20250205	111800	80064020	2930	2930	2930	2930	0
544	20250205	111700	80064020	2930	2930	2930	2930	40
545	20250205	111600	79946820	2935	2935	2935	2935	0
546	20250205	111500	79946820	2935	2935	2935	2935	201
547	20250205	111400	79356885	2935	2925	2935	2925	699
548	20250205	111300	77311440	2935	2925	2935	2925	1297
549	20250205	111200	73515985	2925	2925	2925	2925	0
550	20250205	111100	73515985	2925	2925	2930	2925	613
551	20250205	111000	71719920	2925	2915	2925	2915	4038
552	20250205	110900	59924890	2915	2915	2915	2915	472
553	20250205	110800	58549010	2915	2905	2915	2905	5697
554	20250205	110700	41981710	2905	2895	2905	2895	873
555	20250205	110600	39449310	2895	2895	2895	2895	0
556	20250205	110500	39449310	2895	2895	2895	2895	1
557	20250205	110400	39446415	2900	2900	2900	2900	0
558	20250205	110300	39446415	2900	2900	2900	2900	0
559	20250205	110200	39446415	2900	2900	2900	2900	1
560	20250205	110100	39443515	2895	2895	2895	2895	95
561	20250205	110000	39168490	2890	2890	2890	2890	63
562	20250205	105900	38986420	2890	2890	2890	2890	0
563	20250205	105800	38986420	2890	2890	2890	2890	150
564	20250205	105700	38552920	2895	2895	2895	2895	31
565	20250205	105600	38463175	2895	2895	2895	2895	0
566	20250205	105500	38463175	2895	2895	2895	2895	0
567	20250205	105400	38463175	2895	2895	2895	2895	30
568	20250205	105300	38376325	2900	2900	2900	2900	0
569	20250205	105200	38376325	2900	2900	2900	2900	0
570	20250205	105100	38376325	2900	2900	2900	2900	0
571	20250205	105000	38376325	2900	2900	2900	2900	1111
572	20250205	104900	35154425	2900	2900	2900	2900	0
573	20250205	104800	35154425	2900	2900	2900	2900	0
574	20250205	104700	35154425	2900	2900	2900	2900	0
575	20250205	104600	35154425	2900	2900	2900	2900	0
576	20250205	104500	35154425	2900	2900	2900	2900	0
577	20250205	104400	35154425	2900	2900	2900	2900	0
578	20250205	104300	35154425	2900	2900	2900	2900	0
579	20250205	104200	35154425	2900	2900	2900	2900	3
580	20250205	104100	35145725	2900	2900	2900	2900	0
581	20250205	104000	35145725	2900	2900	2900	2900	0
582	20250205	103900	35145725	2900	2900	2900	2900	0
583	20250205	103800	35145725	2900	2900	2900	2900	0
584	20250205	103700	35145725	2900	2900	2900	2900	200
585	20250205	103600	34565725	2895	2895	2895	2895	93
586	20250205	103500	34296490	2895	2895	2895	2895	0
587	20250205	103400	34296490	2895	2895	2895	2895	172
588	20250205	103300	33798550	2895	2895	2895	2895	7
589	20250205	103200	33778285	2895	2895	2895	2895	0
590	20250205	103100	33778285	2895	2895	2895	2895	0
591	20250205	103000	33778285	2895	2895	2895	2895	3
592	20250205	102900	33769600	2895	2895	2895	2895	0
593	20250205	102800	33769600	2895	2895	2895	2895	0
594	20250205	102700	33769600	2895	2895	2895	2895	0
595	20250205	102600	33769600	2895	2895	2895	2895	0
596	20250205	102500	33769600	2895	2895	2895	2895	0
597	20250205	102400	33769600	2895	2895	2895	2895	0
598	20250205	102300	33769600	2895	2895	2895	2895	0
599	20250205	102200	33769600	2895	2895	2895	2895	0
600	20250205	102100	33769600	2895	2895	2895	2895	3
601	20250205	102000	33760915	2900	2900	2900	2900	9
602	20250205	101900	33734815	2900	2900	2900	2900	0
603	20250205	101800	33734815	2900	2900	2900	2900	0
604	20250205	101700	33734815	2900	2900	2900	2900	0
605	20250205	101600	33734815	2900	2900	2900	2900	1
606	20250205	101500	33731915	2900	2895	2900	2895	22
607	20250205	101400	33668215	2895	2895	2895	2895	8
608	20250205	101300	33645055	2895	2895	2895	2895	0
609	20250205	101200	33645055	2895	2895	2895	2895	0
610	20250205	101100	33645055	2895	2895	2895	2895	0
611	20250205	101000	33645055	2895	2895	2895	2895	0
612	20250205	100900	33645055	2895	2895	2895	2895	0
613	20250205	100800	33645055	2895	2895	2895	2895	0
614	20250205	100700	33645055	2895	2895	2895	2895	37
615	20250205	100600	33537940	2895	2890	2895	2890	51
616	20250205	100500	33390475	2890	2890	2890	2890	0
617	20250205	100400	33390475	2890	2890	2890	2890	57
618	20250205	100300	33225745	2890	2890	2890	2890	1
619	20250205	100200	33222855	2890	2890	2890	2890	69
620	20250205	100100	33023445	2890	2890	2890	2890	0
621	20250205	100000	33023445	2890	2890	2890	2890	109
622	20250205	095900	32708435	2890	2890	2890	2890	0
623	20250205	095800	32708435	2890	2890	2890	2890	180
624	20250205	095700	32188235	2900	2895	2900	2890	582
625	20250205	095600	30506205	2900	2900	2900	2900	0
626	20250205	095500	30506205	2900	2900	2900	2900	0
627	20250205	095400	30506205	2900	2900	2900	2900	0
628	20250205	095300	30506205	2900	2900	2900	2900	0
629	20250205	095200	30506205	2900	2900	2900	2900	0
630	20250205	095100	30506205	2900	2900	2900	2900	0
631	20250205	095000	30506205	2900	2900	2900	2900	0
632	20250205	094900	30506205	2900	2900	2900	2900	0
633	20250205	094800	30506205	2900	2900	2900	2900	0
634	20250205	094700	30506205	2900	2900	2900	2900	1
635	20250205	094600	30503305	2900	2900	2900	2900	0
636	20250205	094500	30503305	2900	2900	2905	2900	504
637	20250205	094400	29041690	2905	2905	2905	2905	1033
638	20250205	094300	26040825	2905	2900	2905	2900	118
639	20250205	094200	25698620	2905	2905	2905	2905	0
640	20250205	094100	25698620	2905	2905	2905	2905	20
641	20250205	094000	25640520	2905	2905	2905	2905	2
642	20250205	093900	25634710	2905	2895	2905	2895	138
643	20250205	093800	25234870	2895	2900	2900	2895	107
644	20250205	093700	24925070	2900	2905	2905	2900	11
645	20250205	093600	24893165	2905	2905	2905	2905	59
646	20250205	093500	24721770	2910	2905	2910	2905	100
647	20250205	093400	24431120	2900	2895	2905	2895	603
648	20250205	093300	22682420	2905	2895	2905	2895	1517
649	20250205	093200	18283040	2900	2895	2900	2895	747
650	20250205	093100	16119280	2890	2895	2895	2890	102
651	20250205	093000	15824000	2895	2895	2895	2895	0
652	20250205	092900	15824000	2895	2890	2895	2890	141
653	20250205	092800	15415985	2890	2890	2890	2890	448
654	20250205	092700	14121265	2895	2890	2895	2890	506
655	20250205	092600	12657270	2890	2885	2890	2885	1354
656	20250205	092500	8749375	2885	2885	2885	2885	62
657	20250205	092400	8570505	2885	2885	2885	2885	35
658	20250205	092300	8469530	2885	2885	2885	2885	0
659	20250205	092200	8469530	2885	2885	2885	2885	35
660	20250205	092100	8368555	2885	2885	2885	2885	0
661	20250205	092000	8368555	2885	2885	2885	2885	0
662	20250205	091900	8368555	2885	2885	2885	2885	0
663	20250205	091800	8368555	2885	2885	2885	2885	0
664	20250205	091700	8368555	2885	2885	2885	2885	0
665	20250205	091600	8368555	2885	2885	2885	2885	0
666	20250205	091500	8368555	2885	2885	2885	2875	163
667	20250205	091400	7899910	2890	2890	2890	2890	1
668	20250205	091300	7897020	2885	2885	2885	2885	100
669	20250205	091200	7608520	2885	2885	2885	2885	40
670	20250205	091100	7493120	2885	2885	2885	2885	0
671	20250205	091000	7493120	2885	2890	2890	2885	6
672	20250205	090900	7475805	2880	2875	2890	2875	844
673	20250205	090800	5045410	2875	2875	2875	2875	0
674	20250205	090700	5045410	2875	2870	2875	2870	857
675	20250205	090600	2585700	2870	2870	2870	2870	101
676	20250205	090500	2295830	2870	2870	2870	2870	0
677	20250205	090400	2295830	2870	2870	2870	2870	0
678	20250205	090300	2295830	2870	2870	2870	2870	174
679	20250205	090200	1796450	2870	2865	2870	2865	9
680	20250205	090100	1770660	2860	2860	2860	2860	555
681	20250205	090000	183360	2865	2865	2865	2865	64