KissMeData/211050/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	204300	457828000	5830	5830	5830	5830	651
3	20250205	204200	457828000	5830	5830	5830	5830	0
4	20250205	204100	457828000	5830	5830	5830	5830	0
5	20250205	204000	457828000	5830	5830	5830	5830	0
6	20250205	203900	457828000	5830	5830	5830	5830	0
7	20250205	203800	457828000	5830	5830	5830	5830	0
8	20250205	203700	457828000	5830	5830	5830	5830	0
9	20250205	203600	457828000	5830	5830	5830	5830	0
10	20250205	203500	457828000	5830	5830	5830	5830	0
11	20250205	203400	457828000	5830	5830	5830	5830	0
12	20250205	203300	457828000	5830	5830	5830	5830	0
13	20250205	203200	457828000	5830	5830	5830	5830	0
14	20250205	203100	457828000	5830	5830	5830	5830	0
15	20250205	203000	457828000	5830	5830	5830	5830	0
16	20250205	202900	457828000	5830	5830	5830	5830	0
17	20250205	202800	457828000	5830	5830	5830	5830	0
18	20250205	202700	457828000	5830	5830	5830	5830	0
19	20250205	202600	457828000	5830	5830	5830	5830	0
20	20250205	202500	457828000	5830	5830	5830	5830	0
21	20250205	202400	457828000	5830	5830	5830	5830	0
22	20250205	202300	457828000	5830	5830	5830	5830	0
23	20250205	202200	457828000	5830	5830	5830	5830	0
24	20250205	202100	457828000	5830	5830	5830	5830	0
25	20250205	202000	457828000	5830	5830	5830	5830	0
26	20250205	201900	457828000	5830	5830	5830	5830	0
27	20250205	201800	457828000	5830	5830	5830	5830	0
28	20250205	201700	457828000	5830	5830	5830	5830	0
29	20250205	201600	457828000	5830	5830	5830	5830	0
30	20250205	201500	457828000	5830	5830	5830	5830	0
31	20250205	201400	457828000	5830	5830	5830	5830	0
32	20250205	201300	457828000	5830	5830	5830	5830	651
33	20250205	201200	457828000	5830	5830	5830	5830	0
34	20250205	201100	457828000	5830	5830	5830	5830	0
35	20250205	201000	457828000	5830	5830	5830	5830	0
36	20250205	200900	457828000	5830	5830	5830	5830	0
37	20250205	200800	457828000	5830	5830	5830	5830	0
38	20250205	200700	457828000	5830	5830	5830	5830	0
39	20250205	200600	457828000	5830	5830	5830	5830	0
40	20250205	200500	457828000	5830	5830	5830	5830	0
41	20250205	200400	457828000	5830	5830	5830	5830	0
42	20250205	200300	457828000	5830	5830	5830	5830	0
43	20250205	200200	457828000	5830	5830	5830	5830	0
44	20250205	200100	457828000	5830	5830	5830	5830	0
45	20250205	200000	457828000	5830	5830	5830	5830	0
46	20250205	195900	457828000	5830	5830	5830	5830	0
47	20250205	195800	457828000	5830	5830	5830	5830	0
48	20250205	195700	457828000	5830	5830	5830	5830	0
49	20250205	195600	457828000	5830	5830	5830	5830	0
50	20250205	195500	457828000	5830	5830	5830	5830	0
51	20250205	195400	457828000	5830	5830	5830	5830	0
52	20250205	195300	457828000	5830	5830	5830	5830	0
53	20250205	195200	457828000	5830	5830	5830	5830	0
54	20250205	195100	457828000	5830	5830	5830	5830	0
55	20250205	195000	457828000	5830	5830	5830	5830	0
56	20250205	194900	457828000	5830	5830	5830	5830	0
57	20250205	194800	457828000	5830	5830	5830	5830	0
58	20250205	194700	457828000	5830	5830	5830	5830	0
59	20250205	194600	457828000	5830	5830	5830	5830	0
60	20250205	194500	457828000	5830	5830	5830	5830	0
61	20250205	194400	457828000	5830	5830	5830	5830	0
62	20250205	194300	457828000	5830	5830	5830	5830	651
63	20250205	194200	457828000	5830	5830	5830	5830	0
64	20250205	194100	457828000	5830	5830	5830	5830	0
65	20250205	194000	457828000	5830	5830	5830	5830	0
66	20250205	193900	457828000	5830	5830	5830	5830	0
67	20250205	193800	457828000	5830	5830	5830	5830	0
68	20250205	193700	457828000	5830	5830	5830	5830	0
69	20250205	193600	457828000	5830	5830	5830	5830	0
70	20250205	193500	457828000	5830	5830	5830	5830	0
71	20250205	193400	457828000	5830	5830	5830	5830	0
72	20250205	193300	457828000	5830	5830	5830	5830	0
73	20250205	193200	457828000	5830	5830	5830	5830	0
74	20250205	193100	457828000	5830	5830	5830	5830	0
75	20250205	193000	457828000	5830	5830	5830	5830	0
76	20250205	192900	457828000	5830	5830	5830	5830	0
77	20250205	192800	457828000	5830	5830	5830	5830	0
78	20250205	192700	457828000	5830	5830	5830	5830	0
79	20250205	192600	457828000	5830	5830	5830	5830	0
80	20250205	192500	457828000	5830	5830	5830	5830	0
81	20250205	192400	457828000	5830	5830	5830	5830	0
82	20250205	192300	457828000	5830	5830	5830	5830	0
83	20250205	192200	457828000	5830	5830	5830	5830	0
84	20250205	192100	457828000	5830	5830	5830	5830	0
85	20250205	192000	457828000	5830	5830	5830	5830	0
86	20250205	191900	457828000	5830	5830	5830	5830	0
87	20250205	191800	457828000	5830	5830	5830	5830	0
88	20250205	191700	457828000	5830	5830	5830	5830	0
89	20250205	191600	457828000	5830	5830	5830	5830	0
90	20250205	191500	457828000	5830	5830	5830	5830	0
91	20250205	191400	457828000	5830	5830	5830	5830	0
92	20250205	191300	457828000	5830	5830	5830	5830	651
93	20250205	191200	457828000	5830	5830	5830	5830	0
94	20250205	191100	457828000	5830	5830	5830	5830	0
95	20250205	191000	457828000	5830	5830	5830	5830	0
96	20250205	190900	457828000	5830	5830	5830	5830	0
97	20250205	190800	457828000	5830	5830	5830	5830	0
98	20250205	190700	457828000	5830	5830	5830	5830	0
99	20250205	190600	457828000	5830	5830	5830	5830	0
100	20250205	190500	457828000	5830	5830	5830	5830	0
101	20250205	190400	457828000	5830	5830	5830	5830	0
102	20250205	190300	457828000	5830	5830	5830	5830	0
103	20250205	190200	457828000	5830	5830	5830	5830	0
104	20250205	190100	457828000	5830	5830	5830	5830	0
105	20250205	190000	457828000	5830	5830	5830	5830	0
106	20250205	185900	457828000	5830	5830	5830	5830	0
107	20250205	185800	457828000	5830	5830	5830	5830	0
108	20250205	185700	457828000	5830	5830	5830	5830	0
109	20250205	185600	457828000	5830	5830	5830	5830	0
110	20250205	185500	457828000	5830	5830	5830	5830	0
111	20250205	185400	457828000	5830	5830	5830	5830	0
112	20250205	185300	457828000	5830	5830	5830	5830	0
113	20250205	185200	457828000	5830	5830	5830	5830	0
114	20250205	185100	457828000	5830	5830	5830	5830	0
115	20250205	185000	457828000	5830	5830	5830	5830	0
116	20250205	184900	457828000	5830	5830	5830	5830	0
117	20250205	184800	457828000	5830	5830	5830	5830	0
118	20250205	184700	457828000	5830	5830	5830	5830	0
119	20250205	184600	457828000	5830	5830	5830	5830	0
120	20250205	184500	457828000	5830	5830	5830	5830	0
121	20250205	184400	457828000	5830	5830	5830	5830	0
122	20250205	184300	457828000	5830	5830	5830	5830	651
123	20250205	184200	457828000	5830	5830	5830	5830	0
124	20250205	184100	457828000	5830	5830	5830	5830	0
125	20250205	184000	457828000	5830	5830	5830	5830	0
126	20250205	183900	457828000	5830	5830	5830	5830	0
127	20250205	183800	457828000	5830	5830	5830	5830	0
128	20250205	183700	457828000	5830	5830	5830	5830	0
129	20250205	183600	457828000	5830	5830	5830	5830	0
130	20250205	183500	457828000	5830	5830	5830	5830	0
131	20250205	183400	457828000	5830	5830	5830	5830	0
132	20250205	183300	457828000	5830	5830	5830	5830	0
133	20250205	183200	457828000	5830	5830	5830	5830	0
134	20250205	183100	457828000	5830	5830	5830	5830	0
135	20250205	183000	457828000	5830	5830	5830	5830	0
136	20250205	182900	457828000	5830	5830	5830	5830	0
137	20250205	182800	457828000	5830	5830	5830	5830	0
138	20250205	182700	457828000	5830	5830	5830	5830	0
139	20250205	182600	457828000	5830	5830	5830	5830	0
140	20250205	182500	457828000	5830	5830	5830	5830	0
141	20250205	182400	457828000	5830	5830	5830	5830	0
142	20250205	182300	457828000	5830	5830	5830	5830	0
143	20250205	182200	457828000	5830	5830	5830	5830	0
144	20250205	182100	457828000	5830	5830	5830	5830	0
145	20250205	182000	457828000	5830	5830	5830	5830	0
146	20250205	181900	457828000	5830	5830	5830	5830	0
147	20250205	181800	457828000	5830	5830	5830	5830	0
148	20250205	181700	457828000	5830	5830	5830	5830	0
149	20250205	181600	457828000	5830	5830	5830	5830	0
150	20250205	181500	457828000	5830	5830	5830	5830	0
151	20250205	181400	457828000	5830	5830	5830	5830	0
152	20250205	181300	457828000	5830	5830	5830	5830	651
153	20250205	181200	457828000	5830	5830	5830	5830	0
154	20250205	181100	457828000	5830	5830	5830	5830	0
155	20250205	181000	457828000	5830	5830	5830	5830	0
156	20250205	180900	457828000	5830	5830	5830	5830	0
157	20250205	180800	457828000	5830	5830	5830	5830	0
158	20250205	180700	457828000	5830	5830	5830	5830	0
159	20250205	180600	457828000	5830	5830	5830	5830	0
160	20250205	180500	457828000	5830	5830	5830	5830	0
161	20250205	180400	457828000	5830	5830	5830	5830	0
162	20250205	180300	457828000	5830	5830	5830	5830	0
163	20250205	180200	457828000	5830	5830	5830	5830	0
164	20250205	180100	457828000	5830	5830	5830	5830	0
165	20250205	180000	457828000	5830	5830	5830	5830	0
166	20250205	175900	457828000	5830	5830	5830	5830	0
167	20250205	175800	457828000	5830	5830	5830	5830	0
168	20250205	175700	457828000	5830	5830	5830	5830	0
169	20250205	175600	457828000	5830	5830	5830	5830	0
170	20250205	175500	457828000	5830	5830	5830	5830	0
171	20250205	175400	457828000	5830	5830	5830	5830	0
172	20250205	175300	457828000	5830	5830	5830	5830	0
173	20250205	175200	457828000	5830	5830	5830	5830	0
174	20250205	175100	457828000	5830	5830	5830	5830	0
175	20250205	175000	457828000	5830	5830	5830	5830	0
176	20250205	174900	457828000	5830	5830	5830	5830	0
177	20250205	174800	457828000	5830	5830	5830	5830	0
178	20250205	174700	457828000	5830	5830	5830	5830	0
179	20250205	174600	457828000	5830	5830	5830	5830	0
180	20250205	174500	457828000	5830	5830	5830	5830	0
181	20250205	174400	457828000	5830	5830	5830	5830	0
182	20250205	174300	457828000	5830	5830	5830	5830	651
183	20250205	174200	457828000	5830	5830	5830	5830	0
184	20250205	174100	457828000	5830	5830	5830	5830	0
185	20250205	174000	457828000	5830	5830	5830	5830	0
186	20250205	173900	457828000	5830	5830	5830	5830	0
187	20250205	173800	457828000	5830	5830	5830	5830	0
188	20250205	173700	457828000	5830	5830	5830	5830	0
189	20250205	173600	457828000	5830	5830	5830	5830	0
190	20250205	173500	457828000	5830	5830	5830	5830	0
191	20250205	173400	457828000	5830	5830	5830	5830	0
192	20250205	173300	457828000	5830	5830	5830	5830	0
193	20250205	173200	457828000	5830	5830	5830	5830	0
194	20250205	173100	457828000	5830	5830	5830	5830	0
195	20250205	173000	457828000	5830	5830	5830	5830	0
196	20250205	172900	457828000	5830	5830	5830	5830	0
197	20250205	172800	457828000	5830	5830	5830	5830	0
198	20250205	172700	457828000	5830	5830	5830	5830	0
199	20250205	172600	457828000	5830	5830	5830	5830	0
200	20250205	172500	457828000	5830	5830	5830	5830	0
201	20250205	172400	457828000	5830	5830	5830	5830	0
202	20250205	172300	457828000	5830	5830	5830	5830	0
203	20250205	172200	457828000	5830	5830	5830	5830	0
204	20250205	172100	457828000	5830	5830	5830	5830	0
205	20250205	172000	457828000	5830	5830	5830	5830	0
206	20250205	171900	457828000	5830	5830	5830	5830	0
207	20250205	171800	457828000	5830	5830	5830	5830	0
208	20250205	171700	457828000	5830	5830	5830	5830	0
209	20250205	171600	457828000	5830	5830	5830	5830	0
210	20250205	171500	457828000	5830	5830	5830	5830	0
211	20250205	171400	457828000	5830	5830	5830	5830	0
212	20250205	171300	457828000	5830	5830	5830	5830	651
213	20250205	171200	457828000	5830	5830	5830	5830	0
214	20250205	171100	457828000	5830	5830	5830	5830	0
215	20250205	171000	457828000	5830	5830	5830	5830	0
216	20250205	170900	457828000	5830	5830	5830	5830	0
217	20250205	170800	457828000	5830	5830	5830	5830	0
218	20250205	170700	457828000	5830	5830	5830	5830	0
219	20250205	170600	457828000	5830	5830	5830	5830	0
220	20250205	170500	457828000	5830	5830	5830	5830	0
221	20250205	170400	457828000	5830	5830	5830	5830	0
222	20250205	170300	457828000	5830	5830	5830	5830	0
223	20250205	170200	457828000	5830	5830	5830	5830	0
224	20250205	170100	457828000	5830	5830	5830	5830	0
225	20250205	170000	457828000	5830	5830	5830	5830	0
226	20250205	165900	457828000	5830	5830	5830	5830	0
227	20250205	165800	457828000	5830	5830	5830	5830	0
228	20250205	165700	457828000	5830	5830	5830	5830	0
229	20250205	165600	457828000	5830	5830	5830	5830	0
230	20250205	165500	457828000	5830	5830	5830	5830	0
231	20250205	165400	457828000	5830	5830	5830	5830	0
232	20250205	165300	457828000	5830	5830	5830	5830	0
233	20250205	165200	457828000	5830	5830	5830	5830	0
234	20250205	165100	457828000	5830	5830	5830	5830	0
235	20250205	165000	457828000	5830	5830	5830	5830	0
236	20250205	164900	457828000	5830	5830	5830	5830	0
237	20250205	164800	457828000	5830	5830	5830	5830	0
238	20250205	164700	457828000	5830	5830	5830	5830	0
239	20250205	164600	457828000	5830	5830	5830	5830	0
240	20250205	164500	457828000	5830	5830	5830	5830	0
241	20250205	164400	457828000	5830	5830	5830	5830	0
242	20250205	164300	457828000	5830	5830	5830	5830	651
243	20250205	164200	457828000	5830	5830	5830	5830	0
244	20250205	164100	457828000	5830	5830	5830	5830	0
245	20250205	164000	457828000	5830	5830	5830	5830	0
246	20250205	163900	457828000	5830	5830	5830	5830	0
247	20250205	163800	457828000	5830	5830	5830	5830	0
248	20250205	163700	457828000	5830	5830	5830	5830	0
249	20250205	163600	457828000	5830	5830	5830	5830	0
250	20250205	163500	457828000	5830	5830	5830	5830	0
251	20250205	163400	457828000	5830	5830	5830	5830	0
252	20250205	163300	457828000	5830	5830	5830	5830	0
253	20250205	163200	457828000	5830	5830	5830	5830	0
254	20250205	163100	457828000	5830	5830	5830	5830	0
255	20250205	163000	457828000	5830	5830	5830	5830	0
256	20250205	162900	457828000	5830	5830	5830	5830	0
257	20250205	162800	457828000	5830	5830	5830	5830	0
258	20250205	162700	457828000	5830	5830	5830	5830	0
259	20250205	162600	457828000	5830	5830	5830	5830	0
260	20250205	162500	457828000	5830	5830	5830	5830	0
261	20250205	162400	457828000	5830	5830	5830	5830	0
262	20250205	162300	457828000	5830	5830	5830	5830	0
263	20250205	162200	457828000	5830	5830	5830	5830	0
264	20250205	162100	457828000	5830	5830	5830	5830	0
265	20250205	162000	457828000	5830	5830	5830	5830	0
266	20250205	161900	457828000	5830	5830	5830	5830	0
267	20250205	161800	457828000	5830	5830	5830	5830	0
268	20250205	161700	457828000	5830	5830	5830	5830	0
269	20250205	161600	457828000	5830	5830	5830	5830	0
270	20250205	161500	457828000	5830	5830	5830	5830	0
271	20250205	161400	457828000	5830	5830	5830	5830	0
272	20250205	161300	457828000	5830	5830	5830	5830	651
273	20250205	161200	457828000	5830	5830	5830	5830	0
274	20250205	161100	457828000	5830	5830	5830	5830	0
275	20250205	161000	457828000	5830	5830	5830	5830	0
276	20250205	160900	457828000	5830	5830	5830	5830	0
277	20250205	160800	457828000	5830	5830	5830	5830	0
278	20250205	160700	457828000	5830	5830	5830	5830	0
279	20250205	160600	457828000	5830	5830	5830	5830	0
280	20250205	160500	457828000	5830	5830	5830	5830	0
281	20250205	160400	457828000	5830	5830	5830	5830	0
282	20250205	160300	457828000	5830	5830	5830	5830	0
283	20250205	160200	457828000	5830	5830	5830	5830	0
284	20250205	160100	457828000	5830	5830	5830	5830	0
285	20250205	160000	457828000	5830	5830	5830	5830	0
286	20250205	155900	457828000	5830	5830	5830	5830	0
287	20250205	155800	457828000	5830	5830	5830	5830	0
288	20250205	155700	457828000	5830	5830	5830	5830	0
289	20250205	155600	457828000	5830	5830	5830	5830	0
290	20250205	155500	457828000	5830	5830	5830	5830	0
291	20250205	155400	457828000	5830	5830	5830	5830	0
292	20250205	155300	457828000	5830	5830	5830	5830	0
293	20250205	155200	457828000	5830	5830	5830	5830	0
294	20250205	155100	457828000	5830	5830	5830	5830	0
295	20250205	155000	457828000	5830	5830	5830	5830	0
296	20250205	154900	457828000	5830	5830	5830	5830	0
297	20250205	154800	457828000	5830	5830	5830	5830	0
298	20250205	154700	457828000	5830	5830	5830	5830	0
299	20250205	154600	457828000	5830	5830	5830	5830	0
300	20250205	154500	457828000	5830	5830	5830	5830	0
301	20250205	154400	457828000	5830	5830	5830	5830	0
302	20250205	154300	457828000	5830	5830	5830	5830	651
303	20250205	154200	457828000	5830	5830	5830	5830	0
304	20250205	154100	457828000	5830	5830	5830	5830	0
305	20250205	154000	457828000	5830	5830	5830	5830	0
306	20250205	153900	457828000	5830	5830	5830	5830	0
307	20250205	153800	457828000	5830	5830	5830	5830	0
308	20250205	153700	457828000	5830	5830	5830	5830	0
309	20250205	153600	457828000	5830	5830	5830	5830	0
310	20250205	153500	457828000	5830	5830	5830	5830	0
311	20250205	153400	457828000	5830	5830	5830	5830	0
312	20250205	153300	457828000	5830	5830	5830	5830	0
313	20250205	153200	457828000	5830	5830	5830	5830	0
314	20250205	153100	457828000	5830	5830	5830	5830	0
315	20250205	153000	457828000	5830	5830	5830	5830	651
316	20250205	152900	454032670	5830	5830	5830	5830	0
317	20250205	152800	454032670	5830	5830	5830	5830	0
318	20250205	152700	454032670	5830	5830	5830	5830	0
319	20250205	152600	454032670	5830	5830	5830	5830	0
320	20250205	152500	454032670	5830	5830	5830	5830	0
321	20250205	152400	454032670	5830	5830	5830	5830	0
322	20250205	152300	454032670	5830	5830	5830	5830	0
323	20250205	152200	454032670	5830	5830	5830	5830	0
324	20250205	152100	454032670	5830	5830	5830	5830	0
325	20250205	152000	454032670	5830	5830	5830	5830	0
326	20250205	151900	454032670	5830	5830	5830	5830	38
327	20250205	151800	453811130	5790	5790	5790	5790	0
328	20250205	151700	453811130	5790	5790	5790	5790	0
329	20250205	151600	453811130	5790	5820	5820	5790	5235
330	20250205	151500	423427160	5820	5820	5820	5820	0
331	20250205	151400	423427160	5820	5820	5820	5820	0
332	20250205	151300	423427160	5820	5820	5820	5820	0
333	20250205	151200	423427160	5820	5820	5820	5820	67
334	20250205	151100	423037220	5820	5820	5820	5820	0
335	20250205	151000	423037220	5820	5820	5820	5820	0
336	20250205	150900	423037220	5820	5820	5820	5820	0
337	20250205	150800	423037220	5820	5820	5820	5820	0
338	20250205	150700	423037220	5820	5820	5820	5820	64
339	20250205	150600	422664740	5820	5820	5820	5820	0
340	20250205	150500	422664740	5820	5820	5820	5820	0
341	20250205	150400	422664740	5820	5820	5820	5820	0
342	20250205	150300	422664740	5820	5820	5820	5820	400
343	20250205	150200	420336740	5830	5830	5830	5830	0
344	20250205	150100	420336740	5830	5830	5830	5830	0
345	20250205	150000	420336740	5830	5830	5830	5830	0
346	20250205	145900	420336740	5830	5830	5830	5830	0
347	20250205	145800	420336740	5830	5830	5830	5830	14
348	20250205	145700	420255120	5830	5830	5830	5830	1
349	20250205	145600	420249290	5820	5820	5820	5820	0
350	20250205	145500	420249290	5820	5820	5820	5820	199
351	20250205	145400	419091110	5820	5820	5820	5820	0
352	20250205	145300	419091110	5820	5820	5820	5820	0
353	20250205	145200	419091110	5820	5820	5820	5820	0
354	20250205	145100	419091110	5820	5820	5820	5820	500
355	20250205	145000	416181110	5820	5820	5820	5820	0
356	20250205	144900	416181110	5820	5820	5820	5820	0
357	20250205	144800	416181110	5820	5820	5820	5820	0
358	20250205	144700	416181110	5820	5820	5820	5820	0
359	20250205	144600	416181110	5820	5820	5820	5820	0
360	20250205	144500	416181110	5820	5820	5820	5820	0
361	20250205	144400	416181110	5820	5820	5820	5820	0
362	20250205	144300	416181110	5820	5820	5820	5820	0
363	20250205	144200	416181110	5820	5820	5820	5820	0
364	20250205	144100	416181110	5820	5820	5820	5820	0
365	20250205	144000	416181110	5820	5820	5820	5820	0
366	20250205	143900	416181110	5820	5820	5820	5820	0
367	20250205	143800	416181110	5820	5820	5820	5820	300
368	20250205	143700	414435110	5820	5820	5820	5820	0
369	20250205	143600	414435110	5820	5820	5820	5820	10
370	20250205	143500	414376910	5820	5820	5820	5820	8
371	20250205	143400	414330350	5820	5820	5820	5820	0
372	20250205	143300	414330350	5820	5820	5820	5820	0
373	20250205	143200	414330350	5820	5820	5820	5820	0
374	20250205	143100	414330350	5820	5820	5820	5820	0
375	20250205	143000	414330350	5820	5820	5820	5820	0
376	20250205	142900	414330350	5820	5820	5820	5820	0
377	20250205	142800	414330350	5820	5820	5820	5820	0
378	20250205	142700	414330350	5820	5820	5820	5820	0
379	20250205	142600	414330350	5820	5820	5820	5820	0
380	20250205	142500	414330350	5820	5820	5820	5820	3
381	20250205	142400	414312890	5810	5810	5810	5810	0
382	20250205	142300	414312890	5810	5810	5810	5810	0
383	20250205	142200	414312890	5810	5810	5810	5810	0
384	20250205	142100	414312890	5810	5810	5810	5810	0
385	20250205	142000	414312890	5810	5810	5810	5810	0
386	20250205	141900	414312890	5810	5810	5810	5810	0
387	20250205	141800	414312890	5810	5810	5810	5810	0
388	20250205	141700	414312890	5810	5810	5810	5810	0
389	20250205	141600	414312890	5810	5810	5810	5810	0
390	20250205	141500	414312890	5810	5810	5810	5810	0
391	20250205	141400	414312890	5810	5810	5810	5800	1700
392	20250205	141300	404438490	5810	5810	5810	5810	0
393	20250205	141200	404438490	5810	5810	5810	5810	0
394	20250205	141100	404438490	5810	5810	5810	5810	1063
395	20250205	141000	398262460	5810	5810	5810	5810	2
396	20250205	140900	398250840	5810	5810	5810	5810	0
397	20250205	140800	398250840	5810	5820	5830	5810	1112
398	20250205	140700	391775110	5810	5810	5810	5810	0
399	20250205	140600	391775110	5810	5810	5810	5810	0
400	20250205	140500	391775110	5810	5810	5810	5810	276
401	20250205	140400	390171550	5820	5820	5820	5820	175
402	20250205	140300	389153050	5820	5820	5820	5820	0
403	20250205	140200	389153050	5820	5820	5820	5820	38
404	20250205	140100	388931890	5820	5820	5820	5820	0
405	20250205	140000	388931890	5820	5820	5820	5820	0
406	20250205	135900	388931890	5820	5820	5820	5820	0
407	20250205	135800	388931890	5820	5820	5820	5820	0
408	20250205	135700	388931890	5820	5820	5820	5820	0
409	20250205	135600	388931890	5820	5820	5820	5820	0
410	20250205	135500	388931890	5820	5820	5820	5820	0
411	20250205	135400	388931890	5820	5820	5820	5820	0
412	20250205	135300	388931890	5820	5820	5820	5820	0
413	20250205	135200	388931890	5820	5820	5820	5820	311
414	20250205	135100	387121870	5830	5830	5830	5830	0
415	20250205	135000	387121870	5830	5830	5830	5830	69
416	20250205	134900	386719600	5820	5820	5820	5820	0
417	20250205	134800	386719600	5820	5820	5820	5820	0
418	20250205	134700	386719600	5820	5820	5820	5820	0
419	20250205	134600	386719600	5820	5820	5820	5820	0
420	20250205	134500	386719600	5820	5820	5820	5820	59
421	20250205	134400	386376220	5810	5810	5810	5810	0
422	20250205	134300	386376220	5810	5810	5810	5810	300
423	20250205	134200	384633220	5810	5820	5820	5810	500
424	20250205	134100	381727220	5810	5810	5810	5810	0
425	20250205	134000	381727220	5810	5810	5810	5810	0
426	20250205	133900	381727220	5810	5810	5810	5810	0
427	20250205	133800	381727220	5810	5810	5810	5810	0
428	20250205	133700	381727220	5810	5810	5810	5810	0
429	20250205	133600	381727220	5810	5810	5810	5810	0
430	20250205	133500	381727220	5810	5810	5810	5810	0
431	20250205	133400	381727220	5810	5820	5820	5810	1146
432	20250205	133300	375058960	5830	5830	5830	5830	200
433	20250205	133200	373892960	5830	5830	5830	5830	0
434	20250205	133100	373892960	5830	5830	5830	5830	0
435	20250205	133000	373892960	5830	5830	5830	5830	0
436	20250205	132900	373892960	5830	5830	5830	5830	171
437	20250205	132800	372896030	5830	5830	5830	5830	0
438	20250205	132700	372896030	5830	5830	5830	5830	0
439	20250205	132600	372896030	5830	5830	5830	5830	0
440	20250205	132500	372896030	5830	5830	5830	5830	0
441	20250205	132400	372896030	5830	5830	5830	5830	9
442	20250205	132300	372843560	5830	5830	5830	5830	0
443	20250205	132200	372843560	5830	5830	5830	5830	0
444	20250205	132100	372843560	5830	5830	5830	5830	0
445	20250205	132000	372843560	5830	5830	5830	5830	0
446	20250205	131900	372843560	5830	5830	5830	5830	0
447	20250205	131800	372843560	5830	5830	5830	5830	0
448	20250205	131700	372843560	5830	5830	5830	5830	0
449	20250205	131600	372843560	5830	5830	5830	5830	8
450	20250205	131500	372796920	5830	5830	5830	5830	0
451	20250205	131400	372796920	5830	5830	5830	5830	289
452	20250205	131300	371112050	5840	5840	5840	5840	0
453	20250205	131200	371112050	5840	5840	5840	5840	0
454	20250205	131100	371112050	5840	5840	5840	5840	0
455	20250205	131000	371112050	5840	5840	5840	5840	0
456	20250205	130900	371112050	5840	5840	5840	5840	2336
457	20250205	130800	357469810	5840	5840	5840	5840	543
458	20250205	130700	354298690	5840	5840	5840	5840	77
459	20250205	130600	353849010	5840	5840	5840	5840	231
460	20250205	130500	352499970	5840	5840	5840	5840	672
461	20250205	130400	348575490	5840	5840	5840	5840	0
462	20250205	130300	348575490	5840	5840	5840	5840	0
463	20250205	130200	348575490	5840	5840	5840	5840	0
464	20250205	130100	348575490	5840	5840	5840	5840	0
465	20250205	130000	348575490	5840	5840	5840	5840	0
466	20250205	125900	348575490	5840	5840	5840	5840	0
467	20250205	125800	348575490	5840	5840	5840	5840	10
468	20250205	125700	348517090	5840	5840	5840	5840	0
469	20250205	125600	348517090	5840	5840	5840	5840	100
470	20250205	125500	347933090	5840	5840	5840	5840	0
471	20250205	125400	347933090	5840	5840	5840	5840	0
472	20250205	125300	347933090	5840	5840	5840	5840	0
473	20250205	125200	347933090	5840	5840	5840	5840	0
474	20250205	125100	347933090	5840	5840	5840	5840	0
475	20250205	125000	347933090	5840	5840	5840	5840	0
476	20250205	124900	347933090	5840	5840	5840	5840	0
477	20250205	124800	347933090	5840	5840	5840	5840	0
478	20250205	124700	347933090	5840	5840	5840	5840	0
479	20250205	124600	347933090	5840	5840	5840	5840	0
480	20250205	124500	347933090	5840	5840	5840	5840	0
481	20250205	124400	347933090	5840	5840	5840	5840	377
482	20250205	124300	345731410	5840	5840	5840	5840	0
483	20250205	124200	345731410	5840	5840	5840	5840	0
484	20250205	124100	345731410	5840	5840	5840	5840	0
485	20250205	124000	345731410	5840	5840	5840	5840	0
486	20250205	123900	345731410	5840	5840	5840	5840	0
487	20250205	123800	345731410	5840	5840	5840	5840	0
488	20250205	123700	345731410	5840	5840	5840	5840	2
489	20250205	123600	345719730	5840	5840	5840	5840	0
490	20250205	123500	345719730	5840	5840	5840	5840	14
491	20250205	123400	345637970	5840	5840	5840	5840	0
492	20250205	123300	345637970	5840	5840	5840	5840	0
493	20250205	123200	345637970	5840	5840	5840	5840	0
494	20250205	123100	345637970	5840	5840	5840	5840	0
495	20250205	123000	345637970	5840	5840	5840	5840	0
496	20250205	122900	345637970	5840	5840	5840	5840	0
497	20250205	122800	345637970	5840	5840	5840	5840	0
498	20250205	122700	345637970	5840	5840	5840	5840	257
499	20250205	122600	344137090	5840	5840	5840	5840	117
500	20250205	122500	343453810	5840	5840	5840	5840	126
501	20250205	122400	342717970	5840	5840	5840	5840	0
502	20250205	122300	342717970	5840	5840	5840	5840	0
503	20250205	122200	342717970	5840	5840	5840	5840	0
504	20250205	122100	342717970	5840	5840	5840	5840	0
505	20250205	122000	342717970	5840	5840	5840	5840	0
506	20250205	121900	342717970	5840	5840	5840	5840	0
507	20250205	121800	342717970	5840	5840	5840	5840	0
508	20250205	121700	342717970	5840	5840	5840	5840	0
509	20250205	121600	342717970	5840	5840	5840	5840	0
510	20250205	121500	342717970	5840	5840	5840	5840	2
511	20250205	121400	342706290	5840	5830	5840	5830	885
512	20250205	121300	337544890	5840	5840	5840	5840	0
513	20250205	121200	337544890	5840	5840	5840	5840	0
514	20250205	121100	337544890	5840	5840	5840	5840	0
515	20250205	121000	337544890	5840	5840	5840	5840	0
516	20250205	120900	337544890	5840	5840	5840	5840	0
517	20250205	120800	337544890	5840	5840	5840	5840	0
518	20250205	120700	337544890	5840	5840	5840	5840	32
519	20250205	120600	337358010	5840	5840	5840	5840	695
520	20250205	120500	333299210	5850	5850	5850	5850	0
521	20250205	120400	333299210	5850	5850	5850	5850	0
522	20250205	120300	333299210	5850	5850	5850	5850	0
523	20250205	120200	333299210	5850	5850	5850	5850	0
524	20250205	120100	333299210	5850	5850	5850	5850	0
525	20250205	120000	333299210	5850	5850	5850	5850	0
526	20250205	115900	333299210	5850	5850	5850	5850	0
527	20250205	115800	333299210	5850	5850	5850	5850	0
528	20250205	115700	333299210	5850	5850	5850	5850	0
529	20250205	115600	333299210	5850	5850	5850	5850	0
530	20250205	115500	333299210	5850	5850	5850	5850	0
531	20250205	115400	333299210	5850	5850	5850	5850	0
532	20250205	115300	333299210	5850	5850	5850	5850	0
533	20250205	115200	333299210	5850	5850	5850	5850	0
534	20250205	115100	333299210	5850	5850	5850	5850	0
535	20250205	115000	333299210	5850	5850	5850	5850	0
536	20250205	114900	333299210	5850	5850	5850	5850	0
537	20250205	114800	333299210	5850	5850	5850	5850	0
538	20250205	114700	333299210	5850	5850	5850	5850	0
539	20250205	114600	333299210	5850	5850	5850	5850	0
540	20250205	114500	333299210	5850	5850	5850	5850	0
541	20250205	114400	333299210	5850	5850	5850	5850	250
542	20250205	114300	331836710	5850	5850	5850	5850	0
543	20250205	114200	331836710	5850	5850	5850	5850	128
544	20250205	114100	331087910	5860	5860	5860	5860	0
545	20250205	114000	331087910	5860	5860	5860	5860	0
546	20250205	113900	331087910	5860	5860	5860	5860	0
547	20250205	113800	331087910	5860	5860	5860	5860	7
548	20250205	113700	331046890	5850	5850	5850	5850	0
549	20250205	113600	331046890	5850	5850	5850	5850	0
550	20250205	113500	331046890	5850	5850	5850	5850	39
551	20250205	113400	330818740	5860	5860	5860	5860	300
552	20250205	113300	329060740	5880	5870	5880	5870	1048
553	20250205	113200	322902870	5870	5870	5870	5870	0
554	20250205	113100	322902870	5870	5870	5870	5870	0
555	20250205	113000	322902870	5870	5870	5870	5870	0
556	20250205	112900	322902870	5870	5870	5870	5870	0
557	20250205	112800	322902870	5870	5870	5870	5870	0
558	20250205	112700	322902870	5870	5870	5870	5870	0
559	20250205	112600	322902870	5870	5870	5870	5870	0
560	20250205	112500	322902870	5870	5870	5870	5870	85
561	20250205	112400	322403920	5870	5870	5870	5870	0
562	20250205	112300	322403920	5870	5870	5870	5870	100
563	20250205	112200	321816920	5870	5870	5870	5870	0
564	20250205	112100	321816920	5870	5870	5870	5870	0
565	20250205	112000	321816920	5870	5860	5870	5860	735
566	20250205	111900	317506830	5860	5860	5860	5860	0
567	20250205	111800	317506830	5860	5860	5860	5860	0
568	20250205	111700	317506830	5860	5860	5860	5860	0
569	20250205	111600	317506830	5860	5860	5860	5860	0
570	20250205	111500	317506830	5860	5860	5860	5860	0
571	20250205	111400	317506830	5860	5850	5860	5850	764
572	20250205	111300	313030790	5860	5850	5860	5850	853
573	20250205	111200	308033320	5820	5820	5820	5820	1000
574	20250205	111100	302213320	5850	5850	5850	5850	854
575	20250205	111000	297217420	5850	5850	5850	5850	2
576	20250205	110900	297205720	5860	5860	5860	5860	0
577	20250205	110800	297205720	5860	5860	5860	5860	0
578	20250205	110700	297205720	5860	5850	5860	5850	854
579	20250205	110600	292203970	5850	5850	5850	5850	0
580	20250205	110500	292203970	5850	5850	5850	5850	0
581	20250205	110400	292203970	5850	5830	5850	5830	5678
582	20250205	110300	259043630	5840	5840	5840	5840	0
583	20250205	110200	259043630	5840	5830	5840	5830	2237
584	20250205	110100	245983530	5820	5820	5820	5820	727
585	20250205	110000	241752390	5820	5820	5820	5820	0
586	20250205	105900	241752390	5820	5820	5820	5820	0
587	20250205	105800	241752390	5820	5820	5820	5820	0
588	20250205	105700	241752390	5820	5820	5820	5820	0
589	20250205	105600	241752390	5820	5820	5820	5820	0
590	20250205	105500	241752390	5820	5820	5820	5820	10
591	20250205	105400	241694190	5820	5820	5820	5820	100
592	20250205	105300	241112190	5800	5800	5800	5800	150
593	20250205	105200	240242190	5800	5800	5800	5800	40
594	20250205	105100	240010190	5800	5800	5800	5800	0
595	20250205	105000	240010190	5800	5800	5800	5800	66
596	20250205	104900	239627390	5800	5800	5800	5800	0
597	20250205	104800	239627390	5800	5810	5810	5800	1216
598	20250205	104700	232573060	5810	5810	5810	5810	0
599	20250205	104600	232573060	5810	5810	5810	5810	0
600	20250205	104500	232573060	5810	5810	5810	5810	0
601	20250205	104400	232573060	5810	5810	5810	5810	6
602	20250205	104300	232538200	5810	5810	5810	5810	0
603	20250205	104200	232538200	5810	5810	5810	5810	16
604	20250205	104100	232445240	5800	5800	5800	5800	0
605	20250205	104000	232445240	5800	5800	5800	5800	0
606	20250205	103900	232445240	5800	5800	5800	5800	0
607	20250205	103800	232445240	5800	5800	5800	5800	0
608	20250205	103700	232445240	5800	5800	5800	5800	0
609	20250205	103600	232445240	5800	5800	5800	5800	0
610	20250205	103500	232445240	5800	5800	5800	5800	0
611	20250205	103400	232445240	5800	5800	5800	5800	392
612	20250205	103300	230171640	5800	5810	5810	5800	1423
613	20250205	103200	221918200	5810	5810	5810	5810	0
614	20250205	103100	221918200	5810	5810	5810	5800	4855
615	20250205	103000	193711550	5830	5830	5830	5830	0
616	20250205	102900	193711550	5830	5830	5830	5830	0
617	20250205	102800	193711550	5830	5830	5830	5830	356
618	20250205	102700	191636070	5840	5840	5840	5840	0
619	20250205	102600	191636070	5840	5840	5840	5840	0
620	20250205	102500	191636070	5840	5840	5840	5840	0
621	20250205	102400	191636070	5840	5840	5840	5840	0
622	20250205	102300	191636070	5840	5840	5840	5840	1
623	20250205	102200	191630230	5840	5840	5840	5840	2822
624	20250205	102100	175149750	5840	5840	5840	5840	1
625	20250205	102000	175143910	5840	5840	5840	5840	0
626	20250205	101900	175143910	5840	5840	5840	5840	0
627	20250205	101800	175143910	5840	5840	5840	5840	26
628	20250205	101700	174992070	5850	5850	5850	5850	0
629	20250205	101600	174992070	5850	5840	5850	5840	1672
630	20250205	101500	165217630	5810	5810	5810	5810	0
631	20250205	101400	165217630	5810	5810	5810	5810	0
632	20250205	101300	165217630	5810	5820	5820	5810	52
633	20250205	101200	164915370	5840	5840	5840	5840	0
634	20250205	101100	164915370	5840	5830	5840	5830	14
635	20250205	101000	164833620	5810	5810	5810	5810	1085
636	20250205	100900	158529770	5840	5840	5840	5840	2
637	20250205	100800	158518090	5810	5810	5810	5810	0
638	20250205	100700	158518090	5810	5810	5810	5810	0
639	20250205	100600	158518090	5810	5810	5810	5810	25
640	20250205	100500	158372840	5840	5840	5840	5840	0
641	20250205	100400	158372840	5840	5830	5840	5830	7
642	20250205	100300	158331970	5820	5830	5830	5820	93
643	20250205	100200	157790470	5840	5840	5840	5840	0
644	20250205	100100	157790470	5840	5840	5840	5840	849
645	20250205	100000	152832310	5840	5840	5840	5840	0
646	20250205	095900	152832310	5840	5840	5840	5840	0
647	20250205	095800	152832310	5840	5840	5840	5840	0
648	20250205	095700	152832310	5840	5840	5840	5840	0
649	20250205	095600	152832310	5840	5840	5840	5840	0
650	20250205	095500	152832310	5840	5830	5840	5830	300
651	20250205	095400	151081550	5790	5790	5790	5790	0
652	20250205	095300	151081550	5790	5790	5790	5790	0
653	20250205	095200	151081550	5790	5790	5790	5790	0
654	20250205	095100	151081550	5790	5790	5790	5790	0
655	20250205	095000	151081550	5790	5790	5790	5790	0
656	20250205	094900	151081550	5790	5790	5790	5790	0
657	20250205	094800	151081550	5790	5790	5790	5790	0
658	20250205	094700	151081550	5790	5790	5790	5790	0
659	20250205	094600	151081550	5790	5770	5790	5770	288
660	20250205	094500	149417500	5770	5770	5770	5730	461
661	20250205	094400	146759530	5770	5770	5770	5770	7
662	20250205	094300	146719140	5750	5750	5750	5750	360
663	20250205	094200	144649140	5730	5750	5750	5700	3426
664	20250205	094100	125000440	5760	5780	5780	5730	3667
665	20250205	094000	103902040	5780	5780	5780	5780	70
666	20250205	093900	103497440	5780	5780	5780	5780	0
667	20250205	093800	103497440	5780	5780	5780	5780	0
668	20250205	093700	103497440	5780	5780	5780	5780	0
669	20250205	093600	103497440	5780	5760	5780	5760	1091
670	20250205	093500	97205200	5760	5770	5770	5760	597
671	20250205	093400	93762240	5780	5780	5780	5780	260
672	20250205	093300	92259440	5780	5780	5780	5780	0
673	20250205	093200	92259440	5780	5780	5780	5780	0
674	20250205	093100	92259440	5780	5780	5780	5780	0
675	20250205	093000	92259440	5780	5780	5780	5780	0
676	20250205	092900	92259440	5780	5780	5780	5780	120
677	20250205	092800	91565840	5800	5800	5800	5800	0
678	20250205	092700	91565840	5800	5800	5800	5800	5
679	20250205	092600	91536840	5790	5790	5790	5790	11
680	20250205	092500	91473150	5790	5820	5820	5790	4780
681	20250205	092400	63744770	5820	5820	5820	5820	0
682	20250205	092300	63744770	5820	5820	5820	5820	320
683	20250205	092200	61882370	5830	5830	5830	5830	0
684	20250205	092100	61882370	5830	5850	5850	5830	1158
685	20250205	092000	55121270	5860	5860	5860	5860	3
686	20250205	091900	55103690	5850	5850	5850	5850	48
687	20250205	091800	54822890	5860	5860	5860	5860	517
688	20250205	091700	51793270	5860	5860	5860	5860	1988
689	20250205	091600	40143590	5860	5860	5860	5860	198
690	20250205	091500	38983310	5850	5860	5860	5850	2252
691	20250205	091400	25796590	5850	5850	5850	5850	0
692	20250205	091300	25796590	5850	5850	5850	5850	0
693	20250205	091200	25796590	5850	5850	5850	5850	0
694	20250205	091100	25796590	5850	5850	5850	5850	103
695	20250205	091000	25194040	5840	5840	5840	5840	0
696	20250205	090900	25194040	5840	5840	5840	5840	0
697	20250205	090800	25194040	5840	5840	5840	5840	1
698	20250205	090700	25188200	5830	5850	5850	5830	2232
699	20250205	090600	12174850	5850	5860	5860	5850	18
700	20250205	090500	12069490	5880	5880	5880	5880	105
701	20250205	090400	11452090	5820	5820	5820	5820	200
702	20250205	090300	10288090	5850	5860	5860	5850	51
703	20250205	090200	9989730	5880	5880	5880	5880	71
704	20250205	090100	9572250	5850	5840	5850	5840	1318
705	20250205	090000	1862960	5840	5840	5840	5840	319