KissMeData/012690/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	185800	326235780	2945	2945	2945	2945	890
3	20250205	185700	326235780	2945	2945	2945	2945	0
4	20250205	185600	326235780	2945	2945	2945	2945	0
5	20250205	185500	326235780	2945	2945	2945	2945	0
6	20250205	185400	326235780	2945	2945	2945	2945	0
7	20250205	185300	326235780	2945	2945	2945	2945	0
8	20250205	185200	326235780	2945	2945	2945	2945	0
9	20250205	185100	326235780	2945	2945	2945	2945	0
10	20250205	185000	326235780	2945	2945	2945	2945	0
11	20250205	184900	326235780	2945	2945	2945	2945	0
12	20250205	184800	326235780	2945	2945	2945	2945	0
13	20250205	184700	326235780	2945	2945	2945	2945	0
14	20250205	184600	326235780	2945	2945	2945	2945	0
15	20250205	184500	326235780	2945	2945	2945	2945	0
16	20250205	184400	326235780	2945	2945	2945	2945	0
17	20250205	184300	326235780	2945	2945	2945	2945	0
18	20250205	184200	326235780	2945	2945	2945	2945	0
19	20250205	184100	326235780	2945	2945	2945	2945	0
20	20250205	184000	326235780	2945	2945	2945	2945	0
21	20250205	183900	326235780	2945	2945	2945	2945	0
22	20250205	183800	326235780	2945	2945	2945	2945	0
23	20250205	183700	326235780	2945	2945	2945	2945	0
24	20250205	183600	326235780	2945	2945	2945	2945	0
25	20250205	183500	326235780	2945	2945	2945	2945	0
26	20250205	183400	326235780	2945	2945	2945	2945	0
27	20250205	183300	326235780	2945	2945	2945	2945	0
28	20250205	183200	326235780	2945	2945	2945	2945	0
29	20250205	183100	326235780	2945	2945	2945	2945	0
30	20250205	183000	326235780	2945	2945	2945	2945	0
31	20250205	182900	326235780	2945	2945	2945	2945	0
32	20250205	182800	326235780	2945	2945	2945	2945	890
33	20250205	182700	326235780	2945	2945	2945	2945	0
34	20250205	182600	326235780	2945	2945	2945	2945	0
35	20250205	182500	326235780	2945	2945	2945	2945	0
36	20250205	182400	326235780	2945	2945	2945	2945	0
37	20250205	182300	326235780	2945	2945	2945	2945	0
38	20250205	182200	326235780	2945	2945	2945	2945	0
39	20250205	182100	326235780	2945	2945	2945	2945	0
40	20250205	182000	326235780	2945	2945	2945	2945	0
41	20250205	181900	326235780	2945	2945	2945	2945	0
42	20250205	181800	326235780	2945	2945	2945	2945	0
43	20250205	181700	326235780	2945	2945	2945	2945	0
44	20250205	181600	326235780	2945	2945	2945	2945	0
45	20250205	181500	326235780	2945	2945	2945	2945	0
46	20250205	181400	326235780	2945	2945	2945	2945	0
47	20250205	181300	326235780	2945	2945	2945	2945	0
48	20250205	181200	326235780	2945	2945	2945	2945	0
49	20250205	181100	326235780	2945	2945	2945	2945	0
50	20250205	181000	326235780	2945	2945	2945	2945	0
51	20250205	180900	326235780	2945	2945	2945	2945	0
52	20250205	180800	326235780	2945	2945	2945	2945	0
53	20250205	180700	326235780	2945	2945	2945	2945	0
54	20250205	180600	326235780	2945	2945	2945	2945	0
55	20250205	180500	326235780	2945	2945	2945	2945	0
56	20250205	180400	326235780	2945	2945	2945	2945	0
57	20250205	180300	326235780	2945	2945	2945	2945	0
58	20250205	180200	326235780	2945	2945	2945	2945	0
59	20250205	180100	326235780	2945	2945	2945	2945	0
60	20250205	180000	326235780	2945	2945	2945	2945	0
61	20250205	175900	326235780	2945	2945	2945	2945	0
62	20250205	175800	326235780	2945	2945	2945	2945	890
63	20250205	175700	326235780	2945	2945	2945	2945	0
64	20250205	175600	326235780	2945	2945	2945	2945	0
65	20250205	175500	326235780	2945	2945	2945	2945	0
66	20250205	175400	326235780	2945	2945	2945	2945	0
67	20250205	175300	326235780	2945	2945	2945	2945	0
68	20250205	175200	326235780	2945	2945	2945	2945	0
69	20250205	175100	326235780	2945	2945	2945	2945	0
70	20250205	175000	326235780	2945	2945	2945	2945	0
71	20250205	174900	326235780	2945	2945	2945	2945	0
72	20250205	174800	326235780	2945	2945	2945	2945	0
73	20250205	174700	326235780	2945	2945	2945	2945	0
74	20250205	174600	326235780	2945	2945	2945	2945	0
75	20250205	174500	326235780	2945	2945	2945	2945	0
76	20250205	174400	326235780	2945	2945	2945	2945	0
77	20250205	174300	326235780	2945	2945	2945	2945	0
78	20250205	174200	326235780	2945	2945	2945	2945	0
79	20250205	174100	326235780	2945	2945	2945	2945	0
80	20250205	174000	326235780	2945	2945	2945	2945	0
81	20250205	173900	326235780	2945	2945	2945	2945	0
82	20250205	173800	326235780	2945	2945	2945	2945	0
83	20250205	173700	326235780	2945	2945	2945	2945	0
84	20250205	173600	326235780	2945	2945	2945	2945	0
85	20250205	173500	326235780	2945	2945	2945	2945	0
86	20250205	173400	326235780	2945	2945	2945	2945	0
87	20250205	173300	326235780	2945	2945	2945	2945	0
88	20250205	173200	326235780	2945	2945	2945	2945	0
89	20250205	173100	326235780	2945	2945	2945	2945	0
90	20250205	173000	326235780	2945	2945	2945	2945	0
91	20250205	172900	326235780	2945	2945	2945	2945	0
92	20250205	172800	326235780	2945	2945	2945	2945	890
93	20250205	172700	326235780	2945	2945	2945	2945	0
94	20250205	172600	326235780	2945	2945	2945	2945	0
95	20250205	172500	326235780	2945	2945	2945	2945	0
96	20250205	172400	326235780	2945	2945	2945	2945	0
97	20250205	172300	326235780	2945	2945	2945	2945	0
98	20250205	172200	326235780	2945	2945	2945	2945	0
99	20250205	172100	326235780	2945	2945	2945	2945	0
100	20250205	172000	326235780	2945	2945	2945	2945	0
101	20250205	171900	326235780	2945	2945	2945	2945	0
102	20250205	171800	326235780	2945	2945	2945	2945	0
103	20250205	171700	326235780	2945	2945	2945	2945	0
104	20250205	171600	326235780	2945	2945	2945	2945	0
105	20250205	171500	326235780	2945	2945	2945	2945	0
106	20250205	171400	326235780	2945	2945	2945	2945	0
107	20250205	171300	326235780	2945	2945	2945	2945	0
108	20250205	171200	326235780	2945	2945	2945	2945	0
109	20250205	171100	326235780	2945	2945	2945	2945	0
110	20250205	171000	326235780	2945	2945	2945	2945	0
111	20250205	170900	326235780	2945	2945	2945	2945	0
112	20250205	170800	326235780	2945	2945	2945	2945	0
113	20250205	170700	326235780	2945	2945	2945	2945	0
114	20250205	170600	326235780	2945	2945	2945	2945	0
115	20250205	170500	326235780	2945	2945	2945	2945	0
116	20250205	170400	326235780	2945	2945	2945	2945	0
117	20250205	170300	326235780	2945	2945	2945	2945	0
118	20250205	170200	326235780	2945	2945	2945	2945	0
119	20250205	170100	326235780	2945	2945	2945	2945	0
120	20250205	170000	326235780	2945	2945	2945	2945	0
121	20250205	165900	326235780	2945	2945	2945	2945	0
122	20250205	165800	326235780	2945	2945	2945	2945	890
123	20250205	165700	326235780	2945	2945	2945	2945	0
124	20250205	165600	326235780	2945	2945	2945	2945	0
125	20250205	165500	326235780	2945	2945	2945	2945	0
126	20250205	165400	326235780	2945	2945	2945	2945	0
127	20250205	165300	326235780	2945	2945	2945	2945	0
128	20250205	165200	326235780	2945	2945	2945	2945	0
129	20250205	165100	326235780	2945	2945	2945	2945	0
130	20250205	165000	326235780	2945	2945	2945	2945	0
131	20250205	164900	326235780	2945	2945	2945	2945	0
132	20250205	164800	326235780	2945	2945	2945	2945	0
133	20250205	164700	326235780	2945	2945	2945	2945	0
134	20250205	164600	326235780	2945	2945	2945	2945	0
135	20250205	164500	326235780	2945	2945	2945	2945	0
136	20250205	164400	326235780	2945	2945	2945	2945	0
137	20250205	164300	326235780	2945	2945	2945	2945	0
138	20250205	164200	326235780	2945	2945	2945	2945	0
139	20250205	164100	326235780	2945	2945	2945	2945	0
140	20250205	164000	326235780	2945	2945	2945	2945	0
141	20250205	163900	326235780	2945	2945	2945	2945	0
142	20250205	163800	326235780	2945	2945	2945	2945	0
143	20250205	163700	326235780	2945	2945	2945	2945	0
144	20250205	163600	326235780	2945	2945	2945	2945	0
145	20250205	163500	326235780	2945	2945	2945	2945	0
146	20250205	163400	326235780	2945	2945	2945	2945	0
147	20250205	163300	326235780	2945	2945	2945	2945	0
148	20250205	163200	326235780	2945	2945	2945	2945	0
149	20250205	163100	326235780	2945	2945	2945	2945	0
150	20250205	163000	326235780	2945	2945	2945	2945	0
151	20250205	162900	326235780	2945	2945	2945	2945	0
152	20250205	162800	326235780	2945	2945	2945	2945	890
153	20250205	162700	326235780	2945	2945	2945	2945	0
154	20250205	162600	326235780	2945	2945	2945	2945	0
155	20250205	162500	326235780	2945	2945	2945	2945	0
156	20250205	162400	326235780	2945	2945	2945	2945	0
157	20250205	162300	326235780	2945	2945	2945	2945	0
158	20250205	162200	326235780	2945	2945	2945	2945	0
159	20250205	162100	326235780	2945	2945	2945	2945	0
160	20250205	162000	326235780	2945	2945	2945	2945	0
161	20250205	161900	326235780	2945	2945	2945	2945	0
162	20250205	161800	326235780	2945	2945	2945	2945	0
163	20250205	161700	326235780	2945	2945	2945	2945	0
164	20250205	161600	326235780	2945	2945	2945	2945	0
165	20250205	161500	326235780	2945	2945	2945	2945	0
166	20250205	161400	326235780	2945	2945	2945	2945	0
167	20250205	161300	326235780	2945	2945	2945	2945	0
168	20250205	161200	326235780	2945	2945	2945	2945	0
169	20250205	161100	326235780	2945	2945	2945	2945	0
170	20250205	161000	326235780	2945	2945	2945	2945	0
171	20250205	160900	326235780	2945	2945	2945	2945	0
172	20250205	160800	326235780	2945	2945	2945	2945	0
173	20250205	160700	326235780	2945	2945	2945	2945	0
174	20250205	160600	326235780	2945	2945	2945	2945	0
175	20250205	160500	326235780	2945	2945	2945	2945	0
176	20250205	160400	326235780	2945	2945	2945	2945	0
177	20250205	160300	326235780	2945	2945	2945	2945	0
178	20250205	160200	326235780	2945	2945	2945	2945	0
179	20250205	160100	326235780	2945	2945	2945	2945	0
180	20250205	160000	326235780	2945	2945	2945	2945	0
181	20250205	155900	326235780	2945	2945	2945	2945	0
182	20250205	155800	326235780	2945	2945	2945	2945	890
183	20250205	155700	326235780	2945	2945	2945	2945	0
184	20250205	155600	326235780	2945	2945	2945	2945	0
185	20250205	155500	326235780	2945	2945	2945	2945	0
186	20250205	155400	326235780	2945	2945	2945	2945	0
187	20250205	155300	326235780	2945	2945	2945	2945	0
188	20250205	155200	326235780	2945	2945	2945	2945	0
189	20250205	155100	326235780	2945	2945	2945	2945	0
190	20250205	155000	326235780	2945	2945	2945	2945	0
191	20250205	154900	326235780	2945	2945	2945	2945	0
192	20250205	154800	326235780	2945	2945	2945	2945	0
193	20250205	154700	326235780	2945	2945	2945	2945	0
194	20250205	154600	326235780	2945	2945	2945	2945	0
195	20250205	154500	326235780	2945	2945	2945	2945	0
196	20250205	154400	326235780	2945	2945	2945	2945	0
197	20250205	154300	326235780	2945	2945	2945	2945	0
198	20250205	154200	326235780	2945	2945	2945	2945	0
199	20250205	154100	326235780	2945	2945	2945	2945	0
200	20250205	154000	326235780	2945	2945	2945	2945	0
201	20250205	153900	326235780	2945	2945	2945	2945	0
202	20250205	153800	326235780	2945	2945	2945	2945	0
203	20250205	153700	326235780	2945	2945	2945	2945	0
204	20250205	153600	326235780	2945	2945	2945	2945	0
205	20250205	153500	326235780	2945	2945	2945	2945	0
206	20250205	153400	326235780	2945	2945	2945	2945	0
207	20250205	153300	326235780	2945	2945	2945	2945	0
208	20250205	153200	326235780	2945	2945	2945	2945	0
209	20250205	153100	326235780	2945	2945	2945	2945	0
210	20250205	153000	326235780	2945	2945	2945	2945	890
211	20250205	152900	323614730	2935	2935	2935	2935	0
212	20250205	152800	323614730	2935	2935	2935	2935	0
213	20250205	152700	323614730	2935	2935	2935	2935	0
214	20250205	152600	323614730	2935	2935	2935	2935	0
215	20250205	152500	323614730	2935	2935	2935	2935	0
216	20250205	152400	323614730	2935	2935	2935	2935	0
217	20250205	152300	323614730	2935	2935	2935	2935	0
218	20250205	152200	323614730	2935	2935	2935	2935	0
219	20250205	152100	323614730	2935	2935	2935	2935	0
220	20250205	152000	323614730	2935	2935	2935	2935	0
221	20250205	151900	323614730	2935	2945	2945	2935	164
222	20250205	151800	323133260	2935	2935	2940	2935	52
223	20250205	151700	322980390	2950	2945	2950	2945	7882
224	20250205	151600	299767855	2935	2935	2935	2935	0
225	20250205	151500	299767855	2935	2940	2940	2935	847
226	20250205	151400	297281715	2945	2940	2945	2940	8110
227	20250205	151300	273397770	2945	2945	2945	2945	0
228	20250205	151200	273397770	2945	2940	2945	2940	35
229	20250205	151100	273294840	2940	2940	2940	2940	545
230	20250205	151000	271692540	2945	2945	2945	2945	3
231	20250205	150900	271683705	2940	2940	2940	2940	0
232	20250205	150800	271683705	2940	2940	2940	2940	194
233	20250205	150700	271113345	2940	2940	2940	2940	611
234	20250205	150600	269317005	2945	2945	2945	2945	0
235	20250205	150500	269317005	2945	2945	2945	2945	0
236	20250205	150400	269317005	2945	2945	2945	2945	0
237	20250205	150300	269317005	2945	2945	2945	2945	0
238	20250205	150200	269317005	2945	2940	2945	2940	689
239	20250205	150100	267291340	2935	2935	2940	2935	202
240	20250205	150000	266697470	2940	2935	2940	2935	1314
241	20250205	145900	262838305	2930	2930	2935	2930	782
242	20250205	145800	260543145	2935	2940	2940	2935	2317
243	20250205	145700	253742520	2940	2935	2940	2935	51
244	20250205	145600	253592630	2940	2945	2945	2940	1030
245	20250205	145500	250564425	2940	2940	2940	2940	0
246	20250205	145400	250564425	2940	2945	2945	2940	45
247	20250205	145300	250431905	2945	2945	2945	2945	90
248	20250205	145200	250166855	2945	2940	2945	2940	10
249	20250205	145100	250137410	2940	2940	2940	2940	0
250	20250205	145000	250137410	2940	2940	2940	2940	0
251	20250205	144900	250137410	2940	2940	2940	2940	1
252	20250205	144800	250134470	2945	2945	2945	2945	0
253	20250205	144700	250134470	2945	2945	2945	2945	0
254	20250205	144600	250134470	2945	2945	2945	2940	558
255	20250205	144500	248493845	2945	2945	2945	2945	33
256	20250205	144400	248396660	2945	2945	2945	2945	0
257	20250205	144300	248396660	2945	2945	2945	2945	51
258	20250205	144200	248246465	2940	2940	2940	2940	2599
259	20250205	144100	240605405	2945	2945	2945	2945	0
260	20250205	144000	240605405	2945	2945	2945	2945	3
261	20250205	143900	240596570	2945	2945	2945	2945	117
262	20250205	143800	240252005	2950	2950	2950	2950	0
263	20250205	143700	240252005	2950	2950	2950	2950	0
264	20250205	143600	240252005	2950	2950	2950	2950	0
265	20250205	143500	240252005	2950	2950	2950	2950	0
266	20250205	143400	240252005	2950	2950	2950	2950	1
267	20250205	143300	240249055	2945	2945	2945	2945	11
268	20250205	143200	240216660	2945	2945	2945	2945	0
269	20250205	143100	240216660	2945	2945	2945	2945	0
270	20250205	143000	240216660	2945	2945	2945	2945	0
271	20250205	142900	240216660	2945	2945	2945	2945	160
272	20250205	142800	239745460	2950	2950	2950	2950	0
273	20250205	142700	239745460	2950	2950	2950	2950	33
274	20250205	142600	239648110	2945	2945	2945	2945	0
275	20250205	142500	239648110	2945	2945	2945	2945	0
276	20250205	142400	239648110	2945	2945	2945	2945	0
277	20250205	142300	239648110	2945	2945	2945	2945	2073
278	20250205	142200	233543125	2945	2945	2945	2945	0
279	20250205	142100	233543125	2945	2945	2945	2945	2000
280	20250205	142000	227653125	2950	2950	2950	2950	0
281	20250205	141900	227653125	2950	2950	2950	2950	0
282	20250205	141800	227653125	2950	2950	2950	2950	0
283	20250205	141700	227653125	2950	2950	2950	2950	50
284	20250205	141600	227505625	2950	2950	2950	2950	26
285	20250205	141500	227428925	2955	2955	2955	2955	0
286	20250205	141400	227428925	2955	2955	2955	2955	0
287	20250205	141300	227428925	2955	2955	2955	2955	0
288	20250205	141200	227428925	2955	2955	2955	2955	1
289	20250205	141100	227425970	2955	2955	2955	2955	0
290	20250205	141000	227425970	2955	2955	2955	2955	0
291	20250205	140900	227425970	2955	2955	2955	2955	0
292	20250205	140800	227425970	2955	2955	2955	2955	0
293	20250205	140700	227425970	2955	2955	2955	2955	0
294	20250205	140600	227425970	2955	2955	2955	2955	1
295	20250205	140500	227423015	2940	2945	2945	2940	1691
296	20250205	140400	222446445	2955	2955	2955	2955	0
297	20250205	140300	222446445	2955	2955	2955	2955	0
298	20250205	140200	222446445	2955	2955	2955	2955	331
299	20250205	140100	221468340	2955	2955	2955	2955	0
300	20250205	140000	221468340	2955	2955	2955	2955	5
301	20250205	135900	221453565	2955	2955	2955	2955	0
302	20250205	135800	221453565	2955	2955	2955	2955	148
303	20250205	135700	221016225	2950	2950	2950	2950	161
304	20250205	135600	220541275	2955	2955	2955	2955	0
305	20250205	135500	220541275	2955	2955	2955	2955	0
306	20250205	135400	220541275	2955	2955	2955	2955	0
307	20250205	135300	220541275	2955	2955	2955	2955	0
308	20250205	135200	220541275	2955	2955	2955	2955	1
309	20250205	135100	220538320	2945	2945	2945	2945	0
310	20250205	135000	220538320	2945	2945	2945	2945	0
311	20250205	134900	220538320	2945	2945	2945	2945	0
312	20250205	134800	220538320	2945	2945	2945	2945	0
313	20250205	134700	220538320	2945	2945	2945	2945	0
314	20250205	134600	220538320	2945	2945	2945	2945	0
315	20250205	134500	220538320	2945	2950	2950	2945	580
316	20250205	134400	218828665	2955	2955	2955	2955	0
317	20250205	134300	218828665	2955	2955	2955	2955	0
318	20250205	134200	218828665	2955	2955	2955	2955	0
319	20250205	134100	218828665	2955	2955	2955	2955	0
320	20250205	134000	218828665	2955	2950	2955	2950	59
321	20250205	133900	218654365	2955	2955	2955	2955	0
322	20250205	133800	218654365	2955	2955	2955	2955	0
323	20250205	133700	218654365	2955	2955	2955	2955	0
324	20250205	133600	218654365	2955	2955	2955	2955	1
325	20250205	133500	218651410	2955	2955	2955	2955	1
326	20250205	133400	218648455	2955	2955	2955	2955	0
327	20250205	133300	218648455	2955	2955	2955	2955	0
328	20250205	133200	218648455	2955	2955	2955	2955	0
329	20250205	133100	218648455	2955	2955	2955	2955	3
330	20250205	133000	218639590	2950	2950	2950	2950	0
331	20250205	132900	218639590	2950	2950	2950	2950	89
332	20250205	132800	218377040	2955	2955	2955	2955	0
333	20250205	132700	218377040	2955	2955	2955	2955	0
334	20250205	132600	218377040	2955	2955	2955	2955	2
335	20250205	132500	218371130	2955	2955	2955	2955	20
336	20250205	132400	218312030	2950	2950	2950	2950	0
337	20250205	132300	218312030	2950	2950	2950	2950	0
338	20250205	132200	218312030	2950	2950	2950	2950	0
339	20250205	132100	218312030	2950	2950	2950	2950	0
340	20250205	132000	218312030	2950	2950	2950	2950	0
341	20250205	131900	218312030	2950	2950	2950	2950	0
342	20250205	131800	218312030	2950	2950	2950	2950	0
343	20250205	131700	218312030	2950	2950	2950	2950	462
344	20250205	131600	216949130	2950	2945	2950	2945	1195
345	20250205	131500	213429220	2945	2945	2945	2945	188
346	20250205	131400	212875560	2945	2945	2945	2945	506
347	20250205	131300	211385390	2950	2950	2950	2950	0
348	20250205	131200	211385390	2950	2950	2950	2950	0
349	20250205	131100	211385390	2950	2950	2950	2950	0
350	20250205	131000	211385390	2950	2950	2950	2950	0
351	20250205	130900	211385390	2950	2950	2950	2950	189
352	20250205	130800	210827840	2955	2955	2955	2955	0
353	20250205	130700	210827840	2955	2955	2955	2955	0
354	20250205	130600	210827840	2955	2955	2955	2955	0
355	20250205	130500	210827840	2955	2955	2955	2955	0
356	20250205	130400	210827840	2955	2955	2955	2955	0
357	20250205	130300	210827840	2955	2955	2955	2955	0
358	20250205	130200	210827840	2955	2955	2955	2955	89
359	20250205	130100	210564845	2960	2960	2960	2960	1
360	20250205	130000	210561885	2955	2955	2955	2955	1629
361	20250205	125900	205748190	2955	2955	2955	2955	0
362	20250205	125800	205748190	2955	2955	2955	2955	193
363	20250205	125700	205177875	2955	2955	2955	2955	0
364	20250205	125600	205177875	2955	2955	2955	2955	10
365	20250205	125500	205148325	2955	2955	2955	2955	10
366	20250205	125400	205118775	2960	2960	2960	2960	0
367	20250205	125300	205118775	2960	2960	2960	2960	0
368	20250205	125200	205118775	2960	2955	2960	2955	5702
369	20250205	125100	188262545	2940	2940	2940	2940	0
370	20250205	125000	188262545	2940	2940	2940	2940	0
371	20250205	124900	188262545	2940	2940	2940	2940	0
372	20250205	124800	188262545	2940	2940	2940	2940	0
373	20250205	124700	188262545	2940	2940	2940	2940	0
374	20250205	124600	188262545	2940	2940	2940	2940	0
375	20250205	124500	188262545	2940	2940	2940	2940	120
376	20250205	124400	187909745	2950	2950	2950	2950	0
377	20250205	124300	187909745	2950	2950	2950	2950	0
378	20250205	124200	187909745	2950	2950	2950	2950	1
379	20250205	124100	187906795	2950	2950	2950	2950	2794
380	20250205	124000	179664495	2950	2950	2950	2950	1
381	20250205	123900	179661545	2950	2950	2950	2950	0
382	20250205	123800	179661545	2950	2950	2950	2950	127
383	20250205	123700	179286895	2950	2950	2950	2950	0
384	20250205	123600	179286895	2950	2950	2950	2950	20
385	20250205	123500	179227895	2945	2945	2945	2945	16
386	20250205	123400	179180775	2950	2950	2950	2950	0
387	20250205	123300	179180775	2950	2950	2950	2950	100
388	20250205	123200	178885775	2950	2950	2950	2950	0
389	20250205	123100	178885775	2950	2950	2950	2950	0
390	20250205	123000	178885775	2950	2950	2950	2950	0
391	20250205	122900	178885775	2950	2950	2950	2950	1
392	20250205	122800	178882825	2950	2950	2950	2950	0
393	20250205	122700	178882825	2950	2950	2950	2950	0
394	20250205	122600	178882825	2950	2950	2950	2950	7
395	20250205	122500	178862175	2950	2950	2950	2950	50
396	20250205	122400	178714675	2950	2950	2950	2950	0
397	20250205	122300	178714675	2950	2950	2950	2950	0
398	20250205	122200	178714675	2950	2950	2950	2950	0
399	20250205	122100	178714675	2950	2950	2950	2950	5
400	20250205	122000	178699925	2950	2950	2950	2950	0
401	20250205	121900	178699925	2950	2950	2950	2950	0
402	20250205	121800	178699925	2950	2950	2950	2950	1
403	20250205	121700	178696975	2935	2935	2935	2935	0
404	20250205	121600	178696975	2935	2945	2950	2935	621
405	20250205	121500	176873940	2950	2950	2950	2950	0
406	20250205	121400	176873940	2950	2950	2950	2950	30
407	20250205	121300	176785440	2950	2950	2950	2950	0
408	20250205	121200	176785440	2950	2950	2950	2950	10
409	20250205	121100	176755940	2950	2950	2950	2950	0
410	20250205	121000	176755940	2950	2950	2950	2950	0
411	20250205	120900	176755940	2950	2950	2950	2950	11
412	20250205	120800	176723490	2950	2950	2950	2950	0
413	20250205	120700	176723490	2950	2950	2950	2950	0
414	20250205	120600	176723490	2950	2950	2950	2950	0
415	20250205	120500	176723490	2950	2950	2950	2950	0
416	20250205	120400	176723490	2950	2950	2950	2950	0
417	20250205	120300	176723490	2950	2950	2950	2950	10
418	20250205	120200	176693990	2950	2950	2950	2950	0
419	20250205	120100	176693990	2950	2950	2950	2950	101
420	20250205	120000	176396040	2950	2950	2950	2950	1
421	20250205	115900	176393090	2950	2950	2950	2950	0
422	20250205	115800	176393090	2950	2950	2950	2950	0
423	20250205	115700	176393090	2950	2950	2950	2950	0
424	20250205	115600	176393090	2950	2950	2950	2950	0
425	20250205	115500	176393090	2950	2950	2950	2950	1900
426	20250205	115400	170788090	2940	2940	2940	2940	3075
427	20250205	115300	161747590	2940	2940	2940	2940	1600
428	20250205	115200	157043590	2945	2945	2945	2945	1001
429	20250205	115100	154095645	2950	2950	2950	2950	0
430	20250205	115000	154095645	2950	2950	2950	2950	0
431	20250205	114900	154095645	2950	2950	2950	2950	1
432	20250205	114800	154092695	2950	2950	2950	2950	1
433	20250205	114700	154089745	2940	2940	2940	2940	700
434	20250205	114600	152031745	2950	2950	2950	2950	0
435	20250205	114500	152031745	2950	2950	2950	2950	1000
436	20250205	114400	149081745	2940	2945	2945	2940	1300
437	20250205	114300	145258435	2950	2950	2950	2950	0
438	20250205	114200	145258435	2950	2950	2950	2950	0
439	20250205	114100	145258435	2950	2950	2950	2950	0
440	20250205	114000	145258435	2950	2950	2950	2950	0
441	20250205	113900	145258435	2950	2950	2950	2950	0
442	20250205	113800	145258435	2950	2950	2950	2950	2
443	20250205	113700	145252535	2950	2950	2950	2950	947
444	20250205	113600	142458885	2955	2955	2955	2955	0
445	20250205	113500	142458885	2955	2955	2955	2955	0
446	20250205	113400	142458885	2955	2955	2955	2955	0
447	20250205	113300	142458885	2955	2955	2955	2955	0
448	20250205	113200	142458885	2955	2955	2955	2955	169
449	20250205	113100	141959490	2955	2955	2955	2955	0
450	20250205	113000	141959490	2955	2955	2955	2955	320
451	20250205	112900	141013890	2955	2955	2955	2955	0
452	20250205	112800	141013890	2955	2955	2955	2955	0
453	20250205	112700	141013890	2955	2955	2955	2955	5
454	20250205	112600	140999115	2955	2955	2955	2955	180
455	20250205	112500	140467215	2955	2955	2955	2955	1
456	20250205	112400	140464260	2955	2955	2955	2955	1
457	20250205	112300	140461305	2950	2950	2950	2950	1260
458	20250205	112200	136744305	2960	2955	2960	2955	1510
459	20250205	112100	132281855	2950	2950	2950	2950	340
460	20250205	112000	131278855	2950	2950	2950	2950	1499
461	20250205	111900	126856805	2950	2950	2950	2950	0
462	20250205	111800	126856805	2950	2950	2950	2950	2
463	20250205	111700	126850905	2945	2950	2950	2945	332
464	20250205	111600	125873115	2950	2950	2950	2950	0
465	20250205	111500	125873115	2950	2950	2950	2950	50
466	20250205	111400	125725615	2950	2950	2950	2950	0
467	20250205	111300	125725615	2950	2950	2950	2950	0
468	20250205	111200	125725615	2950	2950	2950	2950	0
469	20250205	111100	125725615	2950	2950	2950	2950	0
470	20250205	111000	125725615	2950	2950	2950	2950	30
471	20250205	110900	125637115	2955	2950	2955	2950	660
472	20250205	110800	123687615	2945	2945	2945	2945	0
473	20250205	110700	123687615	2945	2945	2945	2945	0
474	20250205	110600	123687615	2945	2945	2945	2945	0
475	20250205	110500	123687615	2945	2950	2950	2945	41
476	20250205	110400	123566820	2940	2940	2940	2940	0
477	20250205	110300	123566820	2940	2940	2940	2940	0
478	20250205	110200	123566820	2940	2940	2940	2940	0
479	20250205	110100	123566820	2940	2945	2945	2940	21
480	20250205	110000	123504980	2945	2945	2945	2945	0
481	20250205	105900	123504980	2945	2945	2945	2945	0
482	20250205	105800	123504980	2945	2945	2945	2945	30
483	20250205	105700	123416630	2945	2945	2945	2945	1
484	20250205	105600	123413685	2945	2945	2945	2945	1412
485	20250205	105500	119255345	2945	2945	2945	2945	0
486	20250205	105400	119255345	2945	2945	2945	2945	135
487	20250205	105300	118857770	2945	2945	2945	2945	1
488	20250205	105200	118854825	2945	2945	2945	2945	10
489	20250205	105100	118825375	2940	2940	2940	2940	0
490	20250205	105000	118825375	2940	2940	2940	2940	10
491	20250205	104900	118795975	2945	2945	2945	2945	0
492	20250205	104800	118795975	2945	2945	2950	2945	376
493	20250205	104700	117688645	2950	2950	2950	2950	10
494	20250205	104600	117659145	2950	2950	2950	2950	19
495	20250205	104500	117603095	2950	2950	2950	2950	1
496	20250205	104400	117600145	2950	2950	2950	2950	0
497	20250205	104300	117600145	2950	2945	2950	2945	2
498	20250205	104200	117594250	2950	2950	2950	2950	10
499	20250205	104100	117564750	2950	2950	2950	2950	0
500	20250205	104000	117564750	2950	2950	2950	2950	0
501	20250205	103900	117564750	2950	2950	2950	2950	0
502	20250205	103800	117564750	2950	2950	2950	2950	1
503	20250205	103700	117561800	2945	2945	2945	2945	0
504	20250205	103600	117561800	2945	2945	2945	2945	500
505	20250205	103500	116089300	2945	2945	2945	2945	542
506	20250205	103400	114493110	2945	2945	2945	2945	61
507	20250205	103300	114313465	2945	2945	2945	2945	37
508	20250205	103200	114204500	2945	2945	2945	2945	30
509	20250205	103100	114116150	2945	2945	2945	2945	100
510	20250205	103000	113821650	2945	2945	2945	2945	0
511	20250205	102900	113821650	2945	2950	2950	2945	505
512	20250205	102800	112334345	2945	2945	2945	2945	0
513	20250205	102700	112334345	2945	2950	2950	2945	270
514	20250205	102600	111537850	2955	2955	2955	2955	2
515	20250205	102500	111531940	2950	2950	2950	2950	0
516	20250205	102400	111531940	2950	2950	2950	2950	0
517	20250205	102300	111531940	2950	2950	2950	2950	0
518	20250205	102200	111531940	2950	2955	2955	2950	567
519	20250205	102100	109859040	2955	2955	2955	2955	0
520	20250205	102000	109859040	2955	2955	2955	2955	0
521	20250205	101900	109859040	2955	2955	2955	2955	1
522	20250205	101800	109856085	2950	2950	2950	2950	1
523	20250205	101700	109853135	2950	2950	2950	2950	375
524	20250205	101600	108746885	2955	2955	2955	2955	27
525	20250205	101500	108667100	2950	2950	2950	2950	1137
526	20250205	101400	105312950	2945	2950	2950	2945	11
527	20250205	101300	105280550	2945	2945	2945	2945	598
528	20250205	101200	103519440	2945	2935	2945	2930	8190
529	20250205	101100	79520440	2935	2940	2940	2935	5303
530	20250205	101000	63955030	2940	2940	2940	2940	0
531	20250205	100900	63955030	2940	2940	2940	2940	0
532	20250205	100800	63955030	2940	2940	2940	2940	0
533	20250205	100700	63955030	2940	2940	2940	2940	0
534	20250205	100600	63955030	2940	2940	2940	2940	19
535	20250205	100500	63899170	2940	2940	2940	2940	0
536	20250205	100400	63899170	2940	2940	2940	2940	0
537	20250205	100300	63899170	2940	2940	2940	2940	358
538	20250205	100200	62846650	2940	2940	2940	2940	1024
539	20250205	100100	59836090	2945	2945	2945	2945	51
540	20250205	100000	59685895	2945	2945	2945	2945	15
541	20250205	095900	59641720	2940	2945	2945	2940	530
542	20250205	095800	58083445	2950	2950	2950	2950	0
543	20250205	095700	58083445	2950	2950	2950	2950	0
544	20250205	095600	58083445	2950	2950	2950	2950	0
545	20250205	095500	58083445	2950	2950	2950	2950	0
546	20250205	095400	58083445	2950	2950	2950	2950	0
547	20250205	095300	58083445	2950	2950	2950	2950	0
548	20250205	095200	58083445	2950	2945	2950	2945	333
549	20250205	095100	57102755	2945	2945	2945	2945	0
550	20250205	095000	57102755	2945	2950	2950	2945	51
551	20250205	094900	56952555	2950	2950	2950	2950	0
552	20250205	094800	56952555	2950	2950	2950	2950	10
553	20250205	094700	56923055	2950	2955	2955	2950	122
554	20250205	094600	56563095	2950	2950	2950	2950	125
555	20250205	094500	56194345	2955	2955	2955	2955	0
556	20250205	094400	56194345	2955	2955	2955	2955	0
557	20250205	094300	56194345	2955	2955	2955	2955	1
558	20250205	094200	56191390	2955	2955	2955	2955	130
559	20250205	094100	55807240	2950	2950	2950	2950	0
560	20250205	094000	55807240	2950	2950	2950	2950	0
561	20250205	093900	55807240	2950	2950	2950	2950	1710
562	20250205	093800	50762740	2950	2945	2950	2945	110
563	20250205	093700	50438740	2950	2950	2950	2950	1
564	20250205	093600	50435790	2950	2950	2950	2950	0
565	20250205	093500	50435790	2950	2950	2950	2950	1
566	20250205	093400	50432840	2950	2950	2950	2950	3
567	20250205	093300	50423990	2950	2950	2950	2950	1
568	20250205	093200	50421040	2940	2950	2950	2940	365
569	20250205	093100	49347910	2950	2940	2950	2940	172
570	20250205	093000	48842200	2940	2945	2945	2940	817
571	20250205	092900	46439795	2950	2950	2950	2950	0
572	20250205	092800	46439795	2950	2950	2950	2950	0
573	20250205	092700	46439795	2950	2950	2950	2950	100
574	20250205	092600	46144795	2950	2950	2950	2950	0
575	20250205	092500	46144795	2950	2950	2950	2950	852
576	20250205	092400	43631395	2950	2945	2950	2945	26
577	20250205	092300	43554740	2950	2950	2950	2950	0
578	20250205	092200	43554740	2950	2950	2950	2950	1
579	20250205	092100	43551790	2945	2950	2950	2945	346
580	20250205	092000	42531310	2950	2950	2950	2950	1
581	20250205	091900	42528360	2950	2950	2950	2950	558
582	20250205	091800	40882260	2950	2940	2950	2935	3166
583	20250205	091700	31574640	2940	2940	2940	2940	0
584	20250205	091600	31574640	2940	2940	2940	2940	0
585	20250205	091500	31574640	2940	2940	2940	2940	0
586	20250205	091400	31574640	2940	2945	2945	2940	5
587	20250205	091300	31559935	2940	2950	2955	2940	6647
588	20250205	091200	11951975	2945	2950	2950	2945	2164
589	20250205	091100	5568180	2950	2950	2950	2950	0
590	20250205	091000	5568180	2950	2950	2950	2950	1
591	20250205	090900	5565230	2940	2940	2940	2940	1
592	20250205	090800	5562290	2950	2950	2950	2950	1
593	20250205	090700	5559340	2950	2935	2950	2935	761
594	20250205	090600	3314405	2940	2940	2940	2940	106
595	20250205	090500	3002765	2950	2950	2950	2950	25
596	20250205	090400	2929015	2950	2950	2950	2950	13
597	20250205	090300	2890665	2940	2940	2940	2940	343
598	20250205	090200	1882245	2950	2955	2955	2950	22
599	20250205	090100	1817265	2955	2950	2955	2950	32
600	20250205	090000	1722845	2935	2935	2935	2935	587