KissMeData/330350/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	211800	38692950	6670	6670	6670	6670	206
3	20250205	211700	38692950	6670	6670	6670	6670	0
4	20250205	211600	38692950	6670	6670	6670	6670	0
5	20250205	211500	38692950	6670	6670	6670	6670	0
6	20250205	211400	38692950	6670	6670	6670	6670	0
7	20250205	211300	38692950	6670	6670	6670	6670	0
8	20250205	211200	38692950	6670	6670	6670	6670	0
9	20250205	211100	38692950	6670	6670	6670	6670	0
10	20250205	211000	38692950	6670	6670	6670	6670	0
11	20250205	210900	38692950	6670	6670	6670	6670	0
12	20250205	210800	38692950	6670	6670	6670	6670	0
13	20250205	210700	38692950	6670	6670	6670	6670	0
14	20250205	210600	38692950	6670	6670	6670	6670	0
15	20250205	210500	38692950	6670	6670	6670	6670	0
16	20250205	210400	38692950	6670	6670	6670	6670	0
17	20250205	210300	38692950	6670	6670	6670	6670	0
18	20250205	210200	38692950	6670	6670	6670	6670	0
19	20250205	210100	38692950	6670	6670	6670	6670	0
20	20250205	210000	38692950	6670	6670	6670	6670	0
21	20250205	205900	38692950	6670	6670	6670	6670	0
22	20250205	205800	38692950	6670	6670	6670	6670	0
23	20250205	205700	38692950	6670	6670	6670	6670	0
24	20250205	205600	38692950	6670	6670	6670	6670	0
25	20250205	205500	38692950	6670	6670	6670	6670	0
26	20250205	205400	38692950	6670	6670	6670	6670	0
27	20250205	205300	38692950	6670	6670	6670	6670	0
28	20250205	205200	38692950	6670	6670	6670	6670	0
29	20250205	205100	38692950	6670	6670	6670	6670	0
30	20250205	205000	38692950	6670	6670	6670	6670	0
31	20250205	204900	38692950	6670	6670	6670	6670	0
32	20250205	204800	38692950	6670	6670	6670	6670	206
33	20250205	204700	38692950	6670	6670	6670	6670	0
34	20250205	204600	38692950	6670	6670	6670	6670	0
35	20250205	204500	38692950	6670	6670	6670	6670	0
36	20250205	204400	38692950	6670	6670	6670	6670	0
37	20250205	204300	38692950	6670	6670	6670	6670	0
38	20250205	204200	38692950	6670	6670	6670	6670	0
39	20250205	204100	38692950	6670	6670	6670	6670	0
40	20250205	204000	38692950	6670	6670	6670	6670	0
41	20250205	203900	38692950	6670	6670	6670	6670	0
42	20250205	203800	38692950	6670	6670	6670	6670	0
43	20250205	203700	38692950	6670	6670	6670	6670	0
44	20250205	203600	38692950	6670	6670	6670	6670	0
45	20250205	203500	38692950	6670	6670	6670	6670	0
46	20250205	203400	38692950	6670	6670	6670	6670	0
47	20250205	203300	38692950	6670	6670	6670	6670	0
48	20250205	203200	38692950	6670	6670	6670	6670	0
49	20250205	203100	38692950	6670	6670	6670	6670	0
50	20250205	203000	38692950	6670	6670	6670	6670	0
51	20250205	202900	38692950	6670	6670	6670	6670	0
52	20250205	202800	38692950	6670	6670	6670	6670	0
53	20250205	202700	38692950	6670	6670	6670	6670	0
54	20250205	202600	38692950	6670	6670	6670	6670	0
55	20250205	202500	38692950	6670	6670	6670	6670	0
56	20250205	202400	38692950	6670	6670	6670	6670	0
57	20250205	202300	38692950	6670	6670	6670	6670	0
58	20250205	202200	38692950	6670	6670	6670	6670	0
59	20250205	202100	38692950	6670	6670	6670	6670	0
60	20250205	202000	38692950	6670	6670	6670	6670	0
61	20250205	201900	38692950	6670	6670	6670	6670	0
62	20250205	201800	38692950	6670	6670	6670	6670	206
63	20250205	201700	38692950	6670	6670	6670	6670	0
64	20250205	201600	38692950	6670	6670	6670	6670	0
65	20250205	201500	38692950	6670	6670	6670	6670	0
66	20250205	201400	38692950	6670	6670	6670	6670	0
67	20250205	201300	38692950	6670	6670	6670	6670	0
68	20250205	201200	38692950	6670	6670	6670	6670	0
69	20250205	201100	38692950	6670	6670	6670	6670	0
70	20250205	201000	38692950	6670	6670	6670	6670	0
71	20250205	200900	38692950	6670	6670	6670	6670	0
72	20250205	200800	38692950	6670	6670	6670	6670	0
73	20250205	200700	38692950	6670	6670	6670	6670	0
74	20250205	200600	38692950	6670	6670	6670	6670	0
75	20250205	200500	38692950	6670	6670	6670	6670	0
76	20250205	200400	38692950	6670	6670	6670	6670	0
77	20250205	200300	38692950	6670	6670	6670	6670	0
78	20250205	200200	38692950	6670	6670	6670	6670	0
79	20250205	200100	38692950	6670	6670	6670	6670	0
80	20250205	200000	38692950	6670	6670	6670	6670	0
81	20250205	195900	38692950	6670	6670	6670	6670	0
82	20250205	195800	38692950	6670	6670	6670	6670	0
83	20250205	195700	38692950	6670	6670	6670	6670	0
84	20250205	195600	38692950	6670	6670	6670	6670	0
85	20250205	195500	38692950	6670	6670	6670	6670	0
86	20250205	195400	38692950	6670	6670	6670	6670	0
87	20250205	195300	38692950	6670	6670	6670	6670	0
88	20250205	195200	38692950	6670	6670	6670	6670	0
89	20250205	195100	38692950	6670	6670	6670	6670	0
90	20250205	195000	38692950	6670	6670	6670	6670	0
91	20250205	194900	38692950	6670	6670	6670	6670	0
92	20250205	194800	38692950	6670	6670	6670	6670	206
93	20250205	194700	38692950	6670	6670	6670	6670	0
94	20250205	194600	38692950	6670	6670	6670	6670	0
95	20250205	194500	38692950	6670	6670	6670	6670	0
96	20250205	194400	38692950	6670	6670	6670	6670	0
97	20250205	194300	38692950	6670	6670	6670	6670	0
98	20250205	194200	38692950	6670	6670	6670	6670	0
99	20250205	194100	38692950	6670	6670	6670	6670	0
100	20250205	194000	38692950	6670	6670	6670	6670	0
101	20250205	193900	38692950	6670	6670	6670	6670	0
102	20250205	193800	38692950	6670	6670	6670	6670	0
103	20250205	193700	38692950	6670	6670	6670	6670	0
104	20250205	193600	38692950	6670	6670	6670	6670	0
105	20250205	193500	38692950	6670	6670	6670	6670	0
106	20250205	193400	38692950	6670	6670	6670	6670	0
107	20250205	193300	38692950	6670	6670	6670	6670	0
108	20250205	193200	38692950	6670	6670	6670	6670	0
109	20250205	193100	38692950	6670	6670	6670	6670	0
110	20250205	193000	38692950	6670	6670	6670	6670	0
111	20250205	192900	38692950	6670	6670	6670	6670	0
112	20250205	192800	38692950	6670	6670	6670	6670	0
113	20250205	192700	38692950	6670	6670	6670	6670	0
114	20250205	192600	38692950	6670	6670	6670	6670	0
115	20250205	192500	38692950	6670	6670	6670	6670	0
116	20250205	192400	38692950	6670	6670	6670	6670	0
117	20250205	192300	38692950	6670	6670	6670	6670	0
118	20250205	192200	38692950	6670	6670	6670	6670	0
119	20250205	192100	38692950	6670	6670	6670	6670	0
120	20250205	192000	38692950	6670	6670	6670	6670	0
121	20250205	191900	38692950	6670	6670	6670	6670	0
122	20250205	191800	38692950	6670	6670	6670	6670	206
123	20250205	191700	38692950	6670	6670	6670	6670	0
124	20250205	191600	38692950	6670	6670	6670	6670	0
125	20250205	191500	38692950	6670	6670	6670	6670	0
126	20250205	191400	38692950	6670	6670	6670	6670	0
127	20250205	191300	38692950	6670	6670	6670	6670	0
128	20250205	191200	38692950	6670	6670	6670	6670	0
129	20250205	191100	38692950	6670	6670	6670	6670	0
130	20250205	191000	38692950	6670	6670	6670	6670	0
131	20250205	190900	38692950	6670	6670	6670	6670	0
132	20250205	190800	38692950	6670	6670	6670	6670	0
133	20250205	190700	38692950	6670	6670	6670	6670	0
134	20250205	190600	38692950	6670	6670	6670	6670	0
135	20250205	190500	38692950	6670	6670	6670	6670	0
136	20250205	190400	38692950	6670	6670	6670	6670	0
137	20250205	190300	38692950	6670	6670	6670	6670	0
138	20250205	190200	38692950	6670	6670	6670	6670	0
139	20250205	190100	38692950	6670	6670	6670	6670	0
140	20250205	190000	38692950	6670	6670	6670	6670	0
141	20250205	185900	38692950	6670	6670	6670	6670	0
142	20250205	185800	38692950	6670	6670	6670	6670	0
143	20250205	185700	38692950	6670	6670	6670	6670	0
144	20250205	185600	38692950	6670	6670	6670	6670	0
145	20250205	185500	38692950	6670	6670	6670	6670	0
146	20250205	185400	38692950	6670	6670	6670	6670	0
147	20250205	185300	38692950	6670	6670	6670	6670	0
148	20250205	185200	38692950	6670	6670	6670	6670	0
149	20250205	185100	38692950	6670	6670	6670	6670	0
150	20250205	185000	38692950	6670	6670	6670	6670	0
151	20250205	184900	38692950	6670	6670	6670	6670	0
152	20250205	184800	38692950	6670	6670	6670	6670	206
153	20250205	184700	38692950	6670	6670	6670	6670	0
154	20250205	184600	38692950	6670	6670	6670	6670	0
155	20250205	184500	38692950	6670	6670	6670	6670	0
156	20250205	184400	38692950	6670	6670	6670	6670	0
157	20250205	184300	38692950	6670	6670	6670	6670	0
158	20250205	184200	38692950	6670	6670	6670	6670	0
159	20250205	184100	38692950	6670	6670	6670	6670	0
160	20250205	184000	38692950	6670	6670	6670	6670	0
161	20250205	183900	38692950	6670	6670	6670	6670	0
162	20250205	183800	38692950	6670	6670	6670	6670	0
163	20250205	183700	38692950	6670	6670	6670	6670	0
164	20250205	183600	38692950	6670	6670	6670	6670	0
165	20250205	183500	38692950	6670	6670	6670	6670	0
166	20250205	183400	38692950	6670	6670	6670	6670	0
167	20250205	183300	38692950	6670	6670	6670	6670	0
168	20250205	183200	38692950	6670	6670	6670	6670	0
169	20250205	183100	38692950	6670	6670	6670	6670	0
170	20250205	183000	38692950	6670	6670	6670	6670	0
171	20250205	182900	38692950	6670	6670	6670	6670	0
172	20250205	182800	38692950	6670	6670	6670	6670	0
173	20250205	182700	38692950	6670	6670	6670	6670	0
174	20250205	182600	38692950	6670	6670	6670	6670	0
175	20250205	182500	38692950	6670	6670	6670	6670	0
176	20250205	182400	38692950	6670	6670	6670	6670	0
177	20250205	182300	38692950	6670	6670	6670	6670	0
178	20250205	182200	38692950	6670	6670	6670	6670	0
179	20250205	182100	38692950	6670	6670	6670	6670	0
180	20250205	182000	38692950	6670	6670	6670	6670	0
181	20250205	181900	38692950	6670	6670	6670	6670	0
182	20250205	181800	38692950	6670	6670	6670	6670	206
183	20250205	181700	38692950	6670	6670	6670	6670	0
184	20250205	181600	38692950	6670	6670	6670	6670	0
185	20250205	181500	38692950	6670	6670	6670	6670	0
186	20250205	181400	38692950	6670	6670	6670	6670	0
187	20250205	181300	38692950	6670	6670	6670	6670	0
188	20250205	181200	38692950	6670	6670	6670	6670	0
189	20250205	181100	38692950	6670	6670	6670	6670	0
190	20250205	181000	38692950	6670	6670	6670	6670	0
191	20250205	180900	38692950	6670	6670	6670	6670	0
192	20250205	180800	38692950	6670	6670	6670	6670	0
193	20250205	180700	38692950	6670	6670	6670	6670	0
194	20250205	180600	38692950	6670	6670	6670	6670	0
195	20250205	180500	38692950	6670	6670	6670	6670	0
196	20250205	180400	38692950	6670	6670	6670	6670	0
197	20250205	180300	38692950	6670	6670	6670	6670	0
198	20250205	180200	38692950	6670	6670	6670	6670	0
199	20250205	180100	38692950	6670	6670	6670	6670	0
200	20250205	180000	38692950	6670	6670	6670	6670	0
201	20250205	175900	38692950	6670	6670	6670	6670	0
202	20250205	175800	38692950	6670	6670	6670	6670	0
203	20250205	175700	38692950	6670	6670	6670	6670	0
204	20250205	175600	38692950	6670	6670	6670	6670	0
205	20250205	175500	38692950	6670	6670	6670	6670	0
206	20250205	175400	38692950	6670	6670	6670	6670	0
207	20250205	175300	38692950	6670	6670	6670	6670	0
208	20250205	175200	38692950	6670	6670	6670	6670	0
209	20250205	175100	38692950	6670	6670	6670	6670	0
210	20250205	175000	38692950	6670	6670	6670	6670	0
211	20250205	174900	38692950	6670	6670	6670	6670	0
212	20250205	174800	38692950	6670	6670	6670	6670	206
213	20250205	174700	38692950	6670	6670	6670	6670	0
214	20250205	174600	38692950	6670	6670	6670	6670	0
215	20250205	174500	38692950	6670	6670	6670	6670	0
216	20250205	174400	38692950	6670	6670	6670	6670	0
217	20250205	174300	38692950	6670	6670	6670	6670	0
218	20250205	174200	38692950	6670	6670	6670	6670	0
219	20250205	174100	38692950	6670	6670	6670	6670	0
220	20250205	174000	38692950	6670	6670	6670	6670	0
221	20250205	173900	38692950	6670	6670	6670	6670	0
222	20250205	173800	38692950	6670	6670	6670	6670	0
223	20250205	173700	38692950	6670	6670	6670	6670	0
224	20250205	173600	38692950	6670	6670	6670	6670	0
225	20250205	173500	38692950	6670	6670	6670	6670	0
226	20250205	173400	38692950	6670	6670	6670	6670	0
227	20250205	173300	38692950	6670	6670	6670	6670	0
228	20250205	173200	38692950	6670	6670	6670	6670	0
229	20250205	173100	38692950	6670	6670	6670	6670	0
230	20250205	173000	38692950	6670	6670	6670	6670	0
231	20250205	172900	38692950	6670	6670	6670	6670	0
232	20250205	172800	38692950	6670	6670	6670	6670	0
233	20250205	172700	38692950	6670	6670	6670	6670	0
234	20250205	172600	38692950	6670	6670	6670	6670	0
235	20250205	172500	38692950	6670	6670	6670	6670	0
236	20250205	172400	38692950	6670	6670	6670	6670	0
237	20250205	172300	38692950	6670	6670	6670	6670	0
238	20250205	172200	38692950	6670	6670	6670	6670	0
239	20250205	172100	38692950	6670	6670	6670	6670	0
240	20250205	172000	38692950	6670	6670	6670	6670	0
241	20250205	171900	38692950	6670	6670	6670	6670	0
242	20250205	171800	38692950	6670	6670	6670	6670	206
243	20250205	171700	38692950	6670	6670	6670	6670	0
244	20250205	171600	38692950	6670	6670	6670	6670	0
245	20250205	171500	38692950	6670	6670	6670	6670	0
246	20250205	171400	38692950	6670	6670	6670	6670	0
247	20250205	171300	38692950	6670	6670	6670	6670	0
248	20250205	171200	38692950	6670	6670	6670	6670	0
249	20250205	171100	38692950	6670	6670	6670	6670	0
250	20250205	171000	38692950	6670	6670	6670	6670	0
251	20250205	170900	38692950	6670	6670	6670	6670	0
252	20250205	170800	38692950	6670	6670	6670	6670	0
253	20250205	170700	38692950	6670	6670	6670	6670	0
254	20250205	170600	38692950	6670	6670	6670	6670	0
255	20250205	170500	38692950	6670	6670	6670	6670	0
256	20250205	170400	38692950	6670	6670	6670	6670	0
257	20250205	170300	38692950	6670	6670	6670	6670	0
258	20250205	170200	38692950	6670	6670	6670	6670	0
259	20250205	170100	38692950	6670	6670	6670	6670	0
260	20250205	170000	38692950	6670	6670	6670	6670	0
261	20250205	165900	38692950	6670	6670	6670	6670	0
262	20250205	165800	38692950	6670	6670	6670	6670	0
263	20250205	165700	38692950	6670	6670	6670	6670	0
264	20250205	165600	38692950	6670	6670	6670	6670	0
265	20250205	165500	38692950	6670	6670	6670	6670	0
266	20250205	165400	38692950	6670	6670	6670	6670	0
267	20250205	165300	38692950	6670	6670	6670	6670	0
268	20250205	165200	38692950	6670	6670	6670	6670	0
269	20250205	165100	38692950	6670	6670	6670	6670	0
270	20250205	165000	38692950	6670	6670	6670	6670	0
271	20250205	164900	38692950	6670	6670	6670	6670	0
272	20250205	164800	38692950	6670	6670	6670	6670	206
273	20250205	164700	38692950	6670	6670	6670	6670	0
274	20250205	164600	38692950	6670	6670	6670	6670	0
275	20250205	164500	38692950	6670	6670	6670	6670	0
276	20250205	164400	38692950	6670	6670	6670	6670	0
277	20250205	164300	38692950	6670	6670	6670	6670	0
278	20250205	164200	38692950	6670	6670	6670	6670	0
279	20250205	164100	38692950	6670	6670	6670	6670	0
280	20250205	164000	38692950	6670	6670	6670	6670	0
281	20250205	163900	38692950	6670	6670	6670	6670	0
282	20250205	163800	38692950	6670	6670	6670	6670	0
283	20250205	163700	38692950	6670	6670	6670	6670	0
284	20250205	163600	38692950	6670	6670	6670	6670	0
285	20250205	163500	38692950	6670	6670	6670	6670	0
286	20250205	163400	38692950	6670	6670	6670	6670	0
287	20250205	163300	38692950	6670	6670	6670	6670	0
288	20250205	163200	38692950	6670	6670	6670	6670	0
289	20250205	163100	38692950	6670	6670	6670	6670	0
290	20250205	163000	38692950	6670	6670	6670	6670	0
291	20250205	162900	38692950	6670	6670	6670	6670	0
292	20250205	162800	38692950	6670	6670	6670	6670	0
293	20250205	162700	38692950	6670	6670	6670	6670	0
294	20250205	162600	38692950	6670	6670	6670	6670	0
295	20250205	162500	38692950	6670	6670	6670	6670	0
296	20250205	162400	38692950	6670	6670	6670	6670	0
297	20250205	162300	38692950	6670	6670	6670	6670	0
298	20250205	162200	38692950	6670	6670	6670	6670	0
299	20250205	162100	38692950	6670	6670	6670	6670	0
300	20250205	162000	38692950	6670	6670	6670	6670	0
301	20250205	161900	38692950	6670	6670	6670	6670	0
302	20250205	161800	38692950	6670	6670	6670	6670	206
303	20250205	161700	38692950	6670	6670	6670	6670	0
304	20250205	161600	38692950	6670	6670	6670	6670	0
305	20250205	161500	38692950	6670	6670	6670	6670	0
306	20250205	161400	38692950	6670	6670	6670	6670	0
307	20250205	161300	38692950	6670	6670	6670	6670	0
308	20250205	161200	38692950	6670	6670	6670	6670	0
309	20250205	161100	38692950	6670	6670	6670	6670	0
310	20250205	161000	38692950	6670	6670	6670	6670	0
311	20250205	160900	38692950	6670	6670	6670	6670	0
312	20250205	160800	38692950	6670	6670	6670	6670	0
313	20250205	160700	38692950	6670	6670	6670	6670	0
314	20250205	160600	38692950	6670	6670	6670	6670	0
315	20250205	160500	38692950	6670	6670	6670	6670	0
316	20250205	160400	38692950	6670	6670	6670	6670	0
317	20250205	160300	38692950	6670	6670	6670	6670	0
318	20250205	160200	38692950	6670	6670	6670	6670	0
319	20250205	160100	38692950	6670	6670	6670	6670	0
320	20250205	160000	38692950	6670	6670	6670	6670	0
321	20250205	155900	38692950	6670	6670	6670	6670	0
322	20250205	155800	38692950	6670	6670	6670	6670	0
323	20250205	155700	38692950	6670	6670	6670	6670	0
324	20250205	155600	38692950	6670	6670	6670	6670	0
325	20250205	155500	38692950	6670	6670	6670	6670	0
326	20250205	155400	38692950	6670	6670	6670	6670	0
327	20250205	155300	38692950	6670	6670	6670	6670	0
328	20250205	155200	38692950	6670	6670	6670	6670	0
329	20250205	155100	38692950	6670	6670	6670	6670	0
330	20250205	155000	38692950	6670	6670	6670	6670	0
331	20250205	154900	38692950	6670	6670	6670	6670	0
332	20250205	154800	38692950	6670	6670	6670	6670	206
333	20250205	154700	38692950	6670	6670	6670	6670	0
334	20250205	154600	38692950	6670	6670	6670	6670	0
335	20250205	154500	38692950	6670	6670	6670	6670	0
336	20250205	154400	38692950	6670	6670	6670	6670	0
337	20250205	154300	38692950	6670	6670	6670	6670	0
338	20250205	154200	38692950	6670	6670	6670	6670	0
339	20250205	154100	38692950	6670	6670	6670	6670	0
340	20250205	154000	38692950	6670	6670	6670	6670	0
341	20250205	153900	38692950	6670	6670	6670	6670	0
342	20250205	153800	38692950	6670	6670	6670	6670	0
343	20250205	153700	38692950	6670	6670	6670	6670	0
344	20250205	153600	38692950	6670	6670	6670	6670	0
345	20250205	153500	38692950	6670	6670	6670	6670	0
346	20250205	153400	38692950	6670	6670	6670	6670	0
347	20250205	153300	38692950	6670	6670	6670	6670	0
348	20250205	153200	38692950	6670	6670	6670	6670	0
349	20250205	153100	38692950	6670	6670	6670	6670	0
350	20250205	153000	38692950	6670	6670	6670	6670	206
351	20250205	152900	37318930	6660	6660	6660	6660	0
352	20250205	152800	37318930	6660	6660	6660	6660	0
353	20250205	152700	37318930	6660	6660	6660	6660	0
354	20250205	152600	37318930	6660	6660	6660	6660	0
355	20250205	152500	37318930	6660	6660	6660	6660	0
356	20250205	152400	37318930	6660	6660	6660	6660	0
357	20250205	152300	37318930	6660	6660	6660	6660	0
358	20250205	152200	37318930	6660	6660	6660	6660	0
359	20250205	152100	37318930	6660	6660	6660	6660	0
360	20250205	152000	37318930	6660	6660	6660	6660	0
361	20250205	151900	37318930	6660	6660	6660	6660	0
362	20250205	151800	37318930	6660	6660	6660	6660	0
363	20250205	151700	37318930	6660	6660	6660	6660	10
364	20250205	151600	37252330	6660	6660	6660	6660	0
365	20250205	151500	37252330	6660	6660	6660	6660	0
366	20250205	151400	37252330	6660	6660	6660	6660	0
367	20250205	151300	37252330	6660	6660	6660	6660	0
368	20250205	151200	37252330	6660	6660	6660	6660	0
369	20250205	151100	37252330	6660	6660	6660	6660	0
370	20250205	151000	37252330	6660	6660	6660	6660	0
371	20250205	150900	37252330	6660	6660	6660	6660	0
372	20250205	150800	37252330	6660	6660	6660	6660	0
373	20250205	150700	37252330	6660	6660	6660	6660	0
374	20250205	150600	37252330	6660	6660	6660	6660	0
375	20250205	150500	37252330	6660	6660	6660	6660	0
376	20250205	150400	37252330	6660	6660	6660	6660	0
377	20250205	150300	37252330	6660	6660	6660	6660	0
378	20250205	150200	37252330	6660	6660	6660	6660	0
379	20250205	150100	37252330	6660	6660	6660	6660	39
380	20250205	150000	36992590	6660	6660	6660	6660	0
381	20250205	145900	36992590	6660	6660	6660	6660	0
382	20250205	145800	36992590	6660	6660	6660	6660	0
383	20250205	145700	36992590	6660	6660	6660	6660	0
384	20250205	145600	36992590	6660	6660	6660	6660	0
385	20250205	145500	36992590	6660	6660	6660	6660	0
386	20250205	145400	36992590	6660	6660	6660	6660	0
387	20250205	145300	36992590	6660	6660	6660	6660	0
388	20250205	145200	36992590	6660	6660	6660	6660	0
389	20250205	145100	36992590	6660	6660	6660	6660	0
390	20250205	145000	36992590	6660	6660	6660	6660	0
391	20250205	144900	36992590	6660	6660	6660	6660	0
392	20250205	144800	36992590	6660	6660	6660	6660	0
393	20250205	144700	36992590	6660	6660	6660	6660	0
394	20250205	144600	36992590	6660	6660	6660	6660	0
395	20250205	144500	36992590	6660	6660	6660	6660	0
396	20250205	144400	36992590	6660	6660	6660	6660	0
397	20250205	144300	36992590	6660	6660	6660	6660	0
398	20250205	144200	36992590	6660	6660	6660	6660	0
399	20250205	144100	36992590	6660	6660	6660	6660	0
400	20250205	144000	36992590	6660	6660	6660	6660	0
401	20250205	143900	36992590	6660	6660	6660	6660	0
402	20250205	143800	36992590	6660	6660	6660	6660	0
403	20250205	143700	36992590	6660	6660	6660	6660	0
404	20250205	143600	36992590	6660	6660	6660	6660	0
405	20250205	143500	36992590	6660	6660	6660	6660	0
406	20250205	143400	36992590	6660	6660	6660	6660	0
407	20250205	143300	36992590	6660	6660	6660	6660	0
408	20250205	143200	36992590	6660	6660	6660	6660	0
409	20250205	143100	36992590	6660	6660	6660	6660	0
410	20250205	143000	36992590	6660	6660	6660	6660	0
411	20250205	142900	36992590	6660	6660	6660	6660	0
412	20250205	142800	36992590	6660	6660	6660	6660	0
413	20250205	142700	36992590	6660	6660	6660	6660	0
414	20250205	142600	36992590	6660	6660	6660	6660	0
415	20250205	142500	36992590	6660	6660	6660	6660	0
416	20250205	142400	36992590	6660	6660	6660	6660	0
417	20250205	142300	36992590	6660	6660	6660	6660	0
418	20250205	142200	36992590	6660	6660	6660	6660	0
419	20250205	142100	36992590	6660	6660	6660	6660	0
420	20250205	142000	36992590	6660	6660	6660	6660	0
421	20250205	141900	36992590	6660	6660	6660	6660	0
422	20250205	141800	36992590	6660	6660	6660	6660	0
423	20250205	141700	36992590	6660	6660	6660	6660	0
424	20250205	141600	36992590	6660	6660	6660	6660	0
425	20250205	141500	36992590	6660	6660	6660	6660	0
426	20250205	141400	36992590	6660	6660	6660	6660	0
427	20250205	141300	36992590	6660	6660	6660	6660	0
428	20250205	141200	36992590	6660	6660	6660	6660	0
429	20250205	141100	36992590	6660	6660	6660	6660	3
430	20250205	141000	36972610	6660	6660	6660	6660	0
431	20250205	140900	36972610	6660	6660	6660	6660	0
432	20250205	140800	36972610	6660	6660	6660	6660	0
433	20250205	140700	36972610	6660	6660	6660	6660	1
434	20250205	140600	36965950	6620	6620	6620	6620	0
435	20250205	140500	36965950	6620	6620	6620	6620	0
436	20250205	140400	36965950	6620	6620	6620	6620	0
437	20250205	140300	36965950	6620	6620	6620	6620	0
438	20250205	140200	36965950	6620	6620	6620	6620	0
439	20250205	140100	36965950	6620	6620	6620	6620	0
440	20250205	140000	36965950	6620	6620	6620	6620	0
441	20250205	135900	36965950	6620	6620	6620	6620	300
442	20250205	135800	34979950	6670	6670	6670	6670	0
443	20250205	135700	34979950	6670	6670	6670	6670	0
444	20250205	135600	34979950	6670	6670	6670	6670	1
445	20250205	135500	34973280	6630	6630	6630	6630	200
446	20250205	135400	33647280	6680	6680	6680	6680	0
447	20250205	135300	33647280	6680	6680	6680	6680	0
448	20250205	135200	33647280	6680	6680	6680	6680	0
449	20250205	135100	33647280	6680	6680	6680	6680	0
450	20250205	135000	33647280	6680	6680	6680	6680	0
451	20250205	134900	33647280	6680	6680	6680	6680	0
452	20250205	134800	33647280	6680	6680	6680	6680	0
453	20250205	134700	33647280	6680	6680	6680	6680	0
454	20250205	134600	33647280	6680	6680	6680	6680	0
455	20250205	134500	33647280	6680	6680	6680	6680	0
456	20250205	134400	33647280	6680	6680	6680	6680	0
457	20250205	134300	33647280	6680	6680	6680	6680	0
458	20250205	134200	33647280	6680	6680	6680	6680	0
459	20250205	134100	33647280	6680	6680	6680	6680	0
460	20250205	134000	33647280	6680	6680	6680	6680	0
461	20250205	133900	33647280	6680	6680	6680	6680	0
462	20250205	133800	33647280	6680	6680	6680	6680	0
463	20250205	133700	33647280	6680	6680	6680	6680	0
464	20250205	133600	33647280	6680	6680	6680	6680	0
465	20250205	133500	33647280	6680	6680	6680	6680	0
466	20250205	133400	33647280	6680	6680	6680	6680	0
467	20250205	133300	33647280	6680	6680	6680	6680	56
468	20250205	133200	33273200	6680	6680	6680	6680	0
469	20250205	133100	33273200	6680	6680	6680	6680	0
470	20250205	133000	33273200	6680	6680	6680	6680	0
471	20250205	132900	33273200	6680	6680	6680	6680	0
472	20250205	132800	33273200	6680	6680	6680	6680	0
473	20250205	132700	33273200	6680	6680	6680	6680	0
474	20250205	132600	33273200	6680	6680	6680	6680	14
475	20250205	132500	33179680	6680	6680	6680	6680	0
476	20250205	132400	33179680	6680	6680	6680	6680	0
477	20250205	132300	33179680	6680	6680	6680	6680	0
478	20250205	132200	33179680	6680	6680	6680	6680	0
479	20250205	132100	33179680	6680	6680	6680	6680	0
480	20250205	132000	33179680	6680	6680	6680	6680	0
481	20250205	131900	33179680	6680	6680	6680	6680	0
482	20250205	131800	33179680	6680	6680	6680	6680	0
483	20250205	131700	33179680	6680	6680	6680	6680	0
484	20250205	131600	33179680	6680	6680	6680	6680	0
485	20250205	131500	33179680	6680	6680	6680	6680	1
486	20250205	131400	33173000	6610	6610	6610	6610	0
487	20250205	131300	33173000	6610	6610	6610	6610	40
488	20250205	131200	32908600	6680	6680	6680	6680	0
489	20250205	131100	32908600	6680	6680	6680	6680	0
490	20250205	131000	32908600	6680	6680	6680	6680	0
491	20250205	130900	32908600	6680	6680	6680	6680	0
492	20250205	130800	32908600	6680	6680	6680	6680	0
493	20250205	130700	32908600	6680	6680	6680	6680	0
494	20250205	130600	32908600	6680	6680	6680	6680	0
495	20250205	130500	32908600	6680	6680	6680	6680	0
496	20250205	130400	32908600	6680	6680	6680	6680	0
497	20250205	130300	32908600	6680	6680	6680	6680	0
498	20250205	130200	32908600	6680	6680	6680	6680	0
499	20250205	130100	32908600	6680	6680	6680	6680	0
500	20250205	130000	32908600	6680	6680	6680	6680	0
501	20250205	125900	32908600	6680	6680	6680	6680	0
502	20250205	125800	32908600	6680	6680	6680	6680	0
503	20250205	125700	32908600	6680	6680	6680	6680	0
504	20250205	125600	32908600	6680	6680	6680	6680	0
505	20250205	125500	32908600	6680	6680	6680	6680	1
506	20250205	125400	32901920	6610	6610	6610	6610	29
507	20250205	125300	32710230	6690	6690	6690	6690	0
508	20250205	125200	32710230	6690	6690	6690	6690	0
509	20250205	125100	32710230	6690	6690	6690	6690	0
510	20250205	125000	32710230	6690	6690	6690	6690	0
511	20250205	124900	32710230	6690	6690	6690	6690	0
512	20250205	124800	32710230	6690	6690	6690	6690	0
513	20250205	124700	32710230	6690	6690	6690	6690	0
514	20250205	124600	32710230	6690	6690	6690	6690	0
515	20250205	124500	32710230	6690	6690	6690	6690	1
516	20250205	124400	32703540	6670	6670	6670	6670	0
517	20250205	124300	32703540	6670	6670	6670	6670	0
518	20250205	124200	32703540	6670	6670	6670	6670	0
519	20250205	124100	32703540	6670	6670	6670	6670	0
520	20250205	124000	32703540	6670	6670	6670	6670	0
521	20250205	123900	32703540	6670	6670	6670	6670	0
522	20250205	123800	32703540	6670	6670	6670	6670	0
523	20250205	123700	32703540	6670	6670	6670	6670	100
524	20250205	123600	32036540	6650	6650	6650	6650	0
525	20250205	123500	32036540	6650	6650	6650	6650	0
526	20250205	123400	32036540	6650	6650	6650	6650	243
527	20250205	123300	30420590	6650	6650	6650	6650	0
528	20250205	123200	30420590	6650	6650	6650	6650	0
529	20250205	123100	30420590	6650	6650	6650	6650	0
530	20250205	123000	30420590	6650	6650	6650	6650	0
531	20250205	122900	30420590	6650	6650	6650	6650	0
532	20250205	122800	30420590	6650	6650	6650	6650	0
533	20250205	122700	30420590	6650	6650	6650	6650	0
534	20250205	122600	30420590	6650	6650	6650	6650	0
535	20250205	122500	30420590	6650	6650	6650	6650	0
536	20250205	122400	30420590	6650	6610	6650	6610	410
537	20250205	122300	27710090	6640	6640	6640	6640	0
538	20250205	122200	27710090	6640	6640	6640	6640	167
539	20250205	122100	26601210	6630	6630	6630	6630	61
540	20250205	122000	26196780	6630	6630	6630	6630	0
541	20250205	121900	26196780	6630	6630	6630	6630	0
542	20250205	121800	26196780	6630	6630	6630	6630	0
543	20250205	121700	26196780	6630	6630	6630	6630	0
544	20250205	121600	26196780	6630	6630	6630	6630	1
545	20250205	121500	26190150	6630	6630	6630	6630	6
546	20250205	121400	26150370	6620	6620	6620	6620	0
547	20250205	121300	26150370	6620	6620	6620	6620	0
548	20250205	121200	26150370	6620	6620	6620	6620	0
549	20250205	121100	26150370	6620	6620	6620	6620	0
550	20250205	121000	26150370	6620	6620	6620	6620	0
551	20250205	120900	26150370	6620	6620	6620	6620	0
552	20250205	120800	26150370	6620	6620	6620	6620	0
553	20250205	120700	26150370	6620	6620	6620	6620	0
554	20250205	120600	26150370	6620	6620	6620	6620	0
555	20250205	120500	26150370	6620	6620	6620	6620	0
556	20250205	120400	26150370	6620	6620	6620	6620	0
557	20250205	120300	26150370	6620	6620	6620	6620	0
558	20250205	120200	26150370	6620	6620	6620	6620	0
559	20250205	120100	26150370	6620	6620	6620	6620	0
560	20250205	120000	26150370	6620	6620	6620	6620	0
561	20250205	115900	26150370	6620	6620	6620	6620	0
562	20250205	115800	26150370	6620	6620	6620	6620	0
563	20250205	115700	26150370	6620	6620	6620	6620	0
564	20250205	115600	26150370	6620	6620	6620	6620	0
565	20250205	115500	26150370	6620	6620	6620	6620	1
566	20250205	115400	26143750	6650	6650	6650	6650	0
567	20250205	115300	26143750	6650	6650	6650	6650	0
568	20250205	115200	26143750	6650	6650	6650	6650	0
569	20250205	115100	26143750	6650	6650	6650	6650	0
570	20250205	115000	26143750	6650	6620	6650	6620	104
571	20250205	114900	25455150	6640	6640	6640	6640	0
572	20250205	114800	25455150	6640	6640	6640	6640	0
573	20250205	114700	25455150	6640	6640	6640	6640	0
574	20250205	114600	25455150	6640	6640	6640	6640	0
575	20250205	114500	25455150	6640	6640	6640	6640	0
576	20250205	114400	25455150	6640	6640	6640	6640	1
577	20250205	114300	25448510	6640	6640	6640	6640	0
578	20250205	114200	25448510	6640	6640	6640	6640	0
579	20250205	114100	25448510	6640	6640	6640	6640	0
580	20250205	114000	25448510	6640	6640	6640	6640	0
581	20250205	113900	25448510	6640	6640	6640	6640	0
582	20250205	113800	25448510	6640	6640	6640	6640	0
583	20250205	113700	25448510	6640	6640	6640	6640	0
584	20250205	113600	25448510	6640	6640	6640	6640	0
585	20250205	113500	25448510	6640	6640	6640	6640	0
586	20250205	113400	25448510	6640	6640	6640	6640	0
587	20250205	113300	25448510	6640	6640	6640	6640	0
588	20250205	113200	25448510	6640	6640	6640	6640	0
589	20250205	113100	25448510	6640	6640	6640	6640	74
590	20250205	113000	24957150	6650	6650	6650	6650	0
591	20250205	112900	24957150	6650	6650	6650	6650	0
592	20250205	112800	24957150	6650	6650	6650	6650	0
593	20250205	112700	24957150	6650	6650	6650	6650	0
594	20250205	112600	24957150	6650	6650	6650	6650	0
595	20250205	112500	24957150	6650	6650	6650	6650	1
596	20250205	112400	24950500	6640	6640	6640	6640	0
597	20250205	112300	24950500	6640	6640	6640	6640	0
598	20250205	112200	24950500	6640	6640	6640	6640	0
599	20250205	112100	24950500	6640	6640	6640	6640	0
600	20250205	112000	24950500	6640	6640	6640	6640	0
601	20250205	111900	24950500	6640	6640	6640	6640	2
602	20250205	111800	24937220	6640	6640	6640	6640	0
603	20250205	111700	24937220	6640	6640	6640	6640	0
604	20250205	111600	24937220	6640	6650	6650	6630	209
605	20250205	111500	23551180	6650	6650	6650	6650	0
606	20250205	111400	23551180	6650	6650	6650	6650	0
607	20250205	111300	23551180	6650	6650	6650	6650	5
608	20250205	111200	23517930	6650	6650	6650	6650	0
609	20250205	111100	23517930	6650	6650	6650	6650	0
610	20250205	111000	23517930	6650	6650	6650	6650	1
611	20250205	110900	23511280	6650	6650	6650	6650	11
612	20250205	110800	23438130	6650	6650	6650	6650	1
613	20250205	110700	23431480	6650	6650	6650	6650	1
614	20250205	110600	23424830	6620	6620	6620	6620	1
615	20250205	110500	23418210	6610	6610	6610	6610	0
616	20250205	110400	23418210	6610	6610	6610	6610	0
617	20250205	110300	23418210	6610	6610	6610	6610	0
618	20250205	110200	23418210	6610	6610	6610	6610	0
619	20250205	110100	23418210	6610	6610	6610	6610	0
620	20250205	110000	23418210	6610	6610	6610	6610	0
621	20250205	105900	23418210	6610	6630	6630	6600	131
622	20250205	105800	22552150	6600	6600	6600	6600	0
623	20250205	105700	22552150	6600	6640	6640	6600	190
624	20250205	105600	21296900	6640	6640	6640	6640	0
625	20250205	105500	21296900	6640	6640	6640	6640	0
626	20250205	105400	21296900	6640	6640	6640	6640	0
627	20250205	105300	21296900	6640	6640	6640	6640	0
628	20250205	105200	21296900	6640	6640	6640	6640	0
629	20250205	105100	21296900	6640	6640	6640	6640	0
630	20250205	105000	21296900	6640	6640	6640	6640	0
631	20250205	104900	21296900	6640	6640	6640	6640	0
632	20250205	104800	21296900	6640	6640	6640	6640	10
633	20250205	104700	21230500	6640	6640	6640	6640	0
634	20250205	104600	21230500	6640	6640	6640	6640	0
635	20250205	104500	21230500	6640	6640	6640	6640	0
636	20250205	104400	21230500	6640	6640	6640	6640	1
637	20250205	104300	21223860	6640	6640	6640	6640	0
638	20250205	104200	21223860	6640	6640	6640	6640	100
639	20250205	104100	20559860	6680	6640	6680	6640	2
640	20250205	104000	20546540	6680	6680	6680	6680	0
641	20250205	103900	20546540	6680	6680	6680	6680	0
642	20250205	103800	20546540	6680	6680	6680	6680	0
643	20250205	103700	20546540	6680	6680	6680	6680	0
644	20250205	103600	20546540	6680	6680	6680	6680	10
645	20250205	103500	20479740	6680	6680	6680	6680	0
646	20250205	103400	20479740	6680	6680	6680	6680	0
647	20250205	103300	20479740	6680	6680	6680	6680	0
648	20250205	103200	20479740	6680	6680	6680	6680	0
649	20250205	103100	20479740	6680	6680	6680	6680	0
650	20250205	103000	20479740	6680	6680	6680	6680	0
651	20250205	102900	20479740	6680	6680	6680	6680	0
652	20250205	102800	20479740	6680	6680	6680	6680	0
653	20250205	102700	20479740	6680	6660	6680	6660	5
654	20250205	102600	20446420	6650	6650	6650	6650	0
655	20250205	102500	20446420	6650	6650	6650	6650	6
656	20250205	102400	20406520	6660	6660	6660	6660	0
657	20250205	102300	20406520	6660	6660	6660	6660	0
658	20250205	102200	20406520	6660	6660	6660	6660	0
659	20250205	102100	20406520	6660	6660	6660	6660	0
660	20250205	102000	20406520	6660	6660	6660	6660	0
661	20250205	101900	20406520	6660	6660	6660	6660	0
662	20250205	101800	20406520	6660	6660	6660	6660	0
663	20250205	101700	20406520	6660	6660	6660	6660	0
664	20250205	101600	20406520	6660	6660	6660	6660	52
665	20250205	101500	20060200	6650	6650	6650	6650	47
666	20250205	101400	19747650	6660	6660	6660	6660	0
667	20250205	101300	19747650	6660	6650	6660	6650	51
668	20250205	101200	19408020	6650	6650	6650	6650	50
669	20250205	101100	19075520	6650	6650	6650	6650	0
670	20250205	101000	19075520	6650	6650	6650	6650	0
671	20250205	100900	19075520	6650	6650	6650	6650	0
672	20250205	100800	19075520	6650	6650	6650	6650	0
673	20250205	100700	19075520	6650	6650	6650	6650	0
674	20250205	100600	19075520	6650	6640	6650	6640	722
675	20250205	100500	14280940	6640	6640	6640	6640	0
676	20250205	100400	14280940	6640	6640	6640	6640	0
677	20250205	100300	14280940	6640	6640	6640	6640	22
678	20250205	100200	14134860	6640	6640	6640	6640	0
679	20250205	100100	14134860	6640	6640	6640	6640	0
680	20250205	100000	14134860	6640	6640	6640	6640	2
681	20250205	095900	14121580	6600	6600	6600	6600	1
682	20250205	095800	14114980	6640	6640	6640	6640	0
683	20250205	095700	14114980	6640	6640	6640	6640	0
684	20250205	095600	14114980	6640	6640	6640	6640	2
685	20250205	095500	14101700	6630	6610	6630	6610	512
686	20250205	095400	10713640	6610	6610	6610	6610	9
687	20250205	095300	10654150	6630	6630	6630	6630	0
688	20250205	095200	10654150	6630	6630	6630	6630	0
689	20250205	095100	10654150	6630	6630	6630	6630	18
690	20250205	095000	10534810	6630	6630	6630	6630	0
691	20250205	094900	10534810	6630	6630	6630	6630	2
692	20250205	094800	10521550	6580	6600	6600	6580	170
693	20250205	094700	9401600	6630	6630	6630	6630	0
694	20250205	094600	9401600	6630	6630	6630	6630	1
695	20250205	094500	9394970	6630	6630	6630	6630	2
696	20250205	094400	9381710	6630	6630	6630	6630	1
697	20250205	094300	9375080	6630	6610	6630	6610	10
698	20250205	094200	9308960	6610	6610	6610	6610	5
699	20250205	094100	9275910	6640	6640	6640	6640	0
700	20250205	094000	9275910	6640	6640	6640	6640	0
701	20250205	093900	9275910	6640	6640	6640	6640	0
702	20250205	093800	9275910	6640	6640	6640	6640	0
703	20250205	093700	9275910	6640	6620	6640	6620	21
704	20250205	093600	9136750	6640	6640	6640	6640	0
705	20250205	093500	9136750	6640	6640	6640	6640	0
706	20250205	093400	9136750	6640	6640	6640	6640	0
707	20250205	093300	9136750	6640	6640	6640	6640	0
708	20250205	093200	9136750	6640	6640	6640	6640	0
709	20250205	093100	9136750	6640	6640	6640	6640	0
710	20250205	093000	9136750	6640	6640	6640	6640	0
711	20250205	092900	9136750	6640	6640	6640	6640	2
712	20250205	092800	9123470	6580	6580	6580	6580	0
713	20250205	092700	9123470	6580	6590	6590	6580	100
714	20250205	092600	8464970	6640	6640	6640	6640	0
715	20250205	092500	8464970	6640	6640	6640	6640	10
716	20250205	092400	8398570	6650	6650	6650	6650	0
717	20250205	092300	8398570	6650	6650	6650	6650	0
718	20250205	092200	8398570	6650	6650	6650	6650	0
719	20250205	092100	8398570	6650	6650	6650	6650	0
720	20250205	092000	8398570	6650	6650	6650	6650	0
721	20250205	091900	8398570	6650	6650	6650	6650	0
722	20250205	091800	8398570	6650	6650	6650	6650	0
723	20250205	091700	8398570	6650	6650	6650	6650	6
724	20250205	091600	8358670	6650	6580	6650	6580	11
725	20250205	091500	8286220	6580	6650	6650	6560	27
726	20250205	091400	8108590	6700	6660	6700	6660	35
727	20250205	091300	7875410	6710	6710	6710	6710	0
728	20250205	091200	7875410	6710	6710	6710	6710	6
729	20250205	091100	7835150	6710	6710	6710	6710	88
730	20250205	091000	7244670	6720	6720	6720	6720	0
731	20250205	090900	7244670	6720	6660	6720	6660	132
732	20250205	090800	6363810	6720	6720	6720	6720	91
733	20250205	090700	5752290	6720	6670	6720	6670	602
734	20250205	090600	1722270	6670	6580	6670	6580	28
735	20250205	090500	1537390	6580	6580	6580	6580	19
736	20250205	090400	1412370	6580	6550	6580	6550	85
737	20250205	090300	854090	6550	6580	6580	6550	80
738	20250205	090200	329670	6630	6630	6630	6630	0
739	20250205	090100	329670	6630	6630	6630	6630	0
740	20250205	090000	329670	6630	6570	6630	6570	50