KissMeData/014280/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190100	213441035	4175	4175	4175	4175	60
3	20250207	190000	213441035	4175	4175	4175	4175	0
4	20250207	185900	213441035	4175	4175	4175	4175	0
5	20250207	185800	213441035	4175	4175	4175	4175	0
6	20250207	185700	213441035	4175	4175	4175	4175	0
7	20250207	185600	213441035	4175	4175	4175	4175	0
8	20250207	185500	213441035	4175	4175	4175	4175	0
9	20250207	185400	213441035	4175	4175	4175	4175	0
10	20250207	185300	213441035	4175	4175	4175	4175	0
11	20250207	185200	213441035	4175	4175	4175	4175	0
12	20250207	185100	213441035	4175	4175	4175	4175	0
13	20250207	185000	213441035	4175	4175	4175	4175	0
14	20250207	184900	213441035	4175	4175	4175	4175	0
15	20250207	184800	213441035	4175	4175	4175	4175	0
16	20250207	184700	213441035	4175	4175	4175	4175	0
17	20250207	184600	213441035	4175	4175	4175	4175	0
18	20250207	184500	213441035	4175	4175	4175	4175	0
19	20250207	184400	213441035	4175	4175	4175	4175	0
20	20250207	184300	213441035	4175	4175	4175	4175	0
21	20250207	184200	213441035	4175	4175	4175	4175	0
22	20250207	184100	213441035	4175	4175	4175	4175	0
23	20250207	184000	213441035	4175	4175	4175	4175	0
24	20250207	183900	213441035	4175	4175	4175	4175	0
25	20250207	183800	213441035	4175	4175	4175	4175	0
26	20250207	183700	213441035	4175	4175	4175	4175	0
27	20250207	183600	213441035	4175	4175	4175	4175	0
28	20250207	183500	213441035	4175	4175	4175	4175	0
29	20250207	183400	213441035	4175	4175	4175	4175	0
30	20250207	183300	213441035	4175	4175	4175	4175	0
31	20250207	183200	213441035	4175	4175	4175	4175	0
32	20250207	183100	213441035	4175	4175	4175	4175	60
33	20250207	183000	213441035	4175	4175	4175	4175	0
34	20250207	182900	213441035	4175	4175	4175	4175	0
35	20250207	182800	213441035	4175	4175	4175	4175	0
36	20250207	182700	213441035	4175	4175	4175	4175	0
37	20250207	182600	213441035	4175	4175	4175	4175	0
38	20250207	182500	213441035	4175	4175	4175	4175	0
39	20250207	182400	213441035	4175	4175	4175	4175	0
40	20250207	182300	213441035	4175	4175	4175	4175	0
41	20250207	182200	213441035	4175	4175	4175	4175	0
42	20250207	182100	213441035	4175	4175	4175	4175	0
43	20250207	182000	213441035	4175	4175	4175	4175	0
44	20250207	181900	213441035	4175	4175	4175	4175	0
45	20250207	181800	213441035	4175	4175	4175	4175	0
46	20250207	181700	213441035	4175	4175	4175	4175	0
47	20250207	181600	213441035	4175	4175	4175	4175	0
48	20250207	181500	213441035	4175	4175	4175	4175	0
49	20250207	181400	213441035	4175	4175	4175	4175	0
50	20250207	181300	213441035	4175	4175	4175	4175	0
51	20250207	181200	213441035	4175	4175	4175	4175	0
52	20250207	181100	213441035	4175	4175	4175	4175	0
53	20250207	181000	213441035	4175	4175	4175	4175	0
54	20250207	180900	213441035	4175	4175	4175	4175	0
55	20250207	180800	213441035	4175	4175	4175	4175	0
56	20250207	180700	213441035	4175	4175	4175	4175	0
57	20250207	180600	213441035	4175	4175	4175	4175	0
58	20250207	180500	213441035	4175	4175	4175	4175	0
59	20250207	180400	213441035	4175	4175	4175	4175	0
60	20250207	180300	213441035	4175	4175	4175	4175	0
61	20250207	180200	213441035	4175	4175	4175	4175	0
62	20250207	180100	213441035	4175	4175	4175	4175	60
63	20250207	180000	213441035	4175	4175	4175	4175	0
64	20250207	175900	213441035	4175	4175	4175	4175	0
65	20250207	175800	213441035	4175	4175	4175	4175	0
66	20250207	175700	213441035	4175	4175	4175	4175	0
67	20250207	175600	213441035	4175	4175	4175	4175	0
68	20250207	175500	213441035	4175	4175	4175	4175	0
69	20250207	175400	213441035	4175	4175	4175	4175	0
70	20250207	175300	213441035	4175	4175	4175	4175	0
71	20250207	175200	213441035	4175	4175	4175	4175	0
72	20250207	175100	213441035	4175	4175	4175	4175	0
73	20250207	175000	213441035	4175	4175	4175	4175	0
74	20250207	174900	213441035	4175	4175	4175	4175	0
75	20250207	174800	213441035	4175	4175	4175	4175	0
76	20250207	174700	213441035	4175	4175	4175	4175	0
77	20250207	174600	213441035	4175	4175	4175	4175	0
78	20250207	174500	213441035	4175	4175	4175	4175	0
79	20250207	174400	213441035	4175	4175	4175	4175	0
80	20250207	174300	213441035	4175	4175	4175	4175	0
81	20250207	174200	213441035	4175	4175	4175	4175	0
82	20250207	174100	213441035	4175	4175	4175	4175	0
83	20250207	174000	213441035	4175	4175	4175	4175	0
84	20250207	173900	213441035	4175	4175	4175	4175	0
85	20250207	173800	213441035	4175	4175	4175	4175	0
86	20250207	173700	213441035	4175	4175	4175	4175	0
87	20250207	173600	213441035	4175	4175	4175	4175	0
88	20250207	173500	213441035	4175	4175	4175	4175	0
89	20250207	173400	213441035	4175	4175	4175	4175	0
90	20250207	173300	213441035	4175	4175	4175	4175	0
91	20250207	173200	213441035	4175	4175	4175	4175	0
92	20250207	173100	213441035	4175	4175	4175	4175	60
93	20250207	173000	213441035	4175	4175	4175	4175	0
94	20250207	172900	213441035	4175	4175	4175	4175	0
95	20250207	172800	213441035	4175	4175	4175	4175	0
96	20250207	172700	213441035	4175	4175	4175	4175	0
97	20250207	172600	213441035	4175	4175	4175	4175	0
98	20250207	172500	213441035	4175	4175	4175	4175	0
99	20250207	172400	213441035	4175	4175	4175	4175	0
100	20250207	172300	213441035	4175	4175	4175	4175	0
101	20250207	172200	213441035	4175	4175	4175	4175	0
102	20250207	172100	213441035	4175	4175	4175	4175	0
103	20250207	172000	213441035	4175	4175	4175	4175	0
104	20250207	171900	213441035	4175	4175	4175	4175	0
105	20250207	171800	213441035	4175	4175	4175	4175	0
106	20250207	171700	213441035	4175	4175	4175	4175	0
107	20250207	171600	213441035	4175	4175	4175	4175	0
108	20250207	171500	213441035	4175	4175	4175	4175	0
109	20250207	171400	213441035	4175	4175	4175	4175	0
110	20250207	171300	213441035	4175	4175	4175	4175	0
111	20250207	171200	213441035	4175	4175	4175	4175	0
112	20250207	171100	213441035	4175	4175	4175	4175	0
113	20250207	171000	213441035	4175	4175	4175	4175	0
114	20250207	170900	213441035	4175	4175	4175	4175	0
115	20250207	170800	213441035	4175	4175	4175	4175	0
116	20250207	170700	213441035	4175	4175	4175	4175	0
117	20250207	170600	213441035	4175	4175	4175	4175	0
118	20250207	170500	213441035	4175	4175	4175	4175	0
119	20250207	170400	213441035	4175	4175	4175	4175	0
120	20250207	170300	213441035	4175	4175	4175	4175	0
121	20250207	170200	213441035	4175	4175	4175	4175	0
122	20250207	170100	213441035	4175	4175	4175	4175	60
123	20250207	170000	213441035	4175	4175	4175	4175	0
124	20250207	165900	213441035	4175	4175	4175	4175	0
125	20250207	165800	213441035	4175	4175	4175	4175	0
126	20250207	165700	213441035	4175	4175	4175	4175	0
127	20250207	165600	213441035	4175	4175	4175	4175	0
128	20250207	165500	213441035	4175	4175	4175	4175	0
129	20250207	165400	213441035	4175	4175	4175	4175	0
130	20250207	165300	213441035	4175	4175	4175	4175	0
131	20250207	165200	213441035	4175	4175	4175	4175	0
132	20250207	165100	213441035	4175	4175	4175	4175	0
133	20250207	165000	213441035	4175	4175	4175	4175	0
134	20250207	164900	213441035	4175	4175	4175	4175	0
135	20250207	164800	213441035	4175	4175	4175	4175	0
136	20250207	164700	213441035	4175	4175	4175	4175	0
137	20250207	164600	213441035	4175	4175	4175	4175	0
138	20250207	164500	213441035	4175	4175	4175	4175	0
139	20250207	164400	213441035	4175	4175	4175	4175	0
140	20250207	164300	213441035	4175	4175	4175	4175	0
141	20250207	164200	213441035	4175	4175	4175	4175	0
142	20250207	164100	213441035	4175	4175	4175	4175	0
143	20250207	164000	213441035	4175	4175	4175	4175	0
144	20250207	163900	213441035	4175	4175	4175	4175	0
145	20250207	163800	213441035	4175	4175	4175	4175	0
146	20250207	163700	213441035	4175	4175	4175	4175	0
147	20250207	163600	213441035	4175	4175	4175	4175	0
148	20250207	163500	213441035	4175	4175	4175	4175	0
149	20250207	163400	213441035	4175	4175	4175	4175	0
150	20250207	163300	213441035	4175	4175	4175	4175	0
151	20250207	163200	213441035	4175	4175	4175	4175	0
152	20250207	163100	213441035	4175	4175	4175	4175	60
153	20250207	163000	213441035	4175	4175	4175	4175	0
154	20250207	162900	213441035	4175	4175	4175	4175	0
155	20250207	162800	213441035	4175	4175	4175	4175	0
156	20250207	162700	213441035	4175	4175	4175	4175	0
157	20250207	162600	213441035	4175	4175	4175	4175	0
158	20250207	162500	213441035	4175	4175	4175	4175	0
159	20250207	162400	213441035	4175	4175	4175	4175	0
160	20250207	162300	213441035	4175	4175	4175	4175	0
161	20250207	162200	213441035	4175	4175	4175	4175	0
162	20250207	162100	213441035	4175	4175	4175	4175	0
163	20250207	162000	213441035	4175	4175	4175	4175	0
164	20250207	161900	213441035	4175	4175	4175	4175	0
165	20250207	161800	213441035	4175	4175	4175	4175	0
166	20250207	161700	213441035	4175	4175	4175	4175	0
167	20250207	161600	213441035	4175	4175	4175	4175	0
168	20250207	161500	213441035	4175	4175	4175	4175	0
169	20250207	161400	213441035	4175	4175	4175	4175	0
170	20250207	161300	213441035	4175	4175	4175	4175	0
171	20250207	161200	213441035	4175	4175	4175	4175	0
172	20250207	161100	213441035	4175	4175	4175	4175	0
173	20250207	161000	213441035	4175	4175	4175	4175	0
174	20250207	160900	213441035	4175	4175	4175	4175	0
175	20250207	160800	213441035	4175	4175	4175	4175	0
176	20250207	160700	213441035	4175	4175	4175	4175	0
177	20250207	160600	213441035	4175	4175	4175	4175	0
178	20250207	160500	213441035	4175	4175	4175	4175	0
179	20250207	160400	213441035	4175	4175	4175	4175	0
180	20250207	160300	213441035	4175	4175	4175	4175	0
181	20250207	160200	213441035	4175	4175	4175	4175	0
182	20250207	160100	213441035	4175	4175	4175	4175	60
183	20250207	160000	213441035	4175	4175	4175	4175	0
184	20250207	155900	213441035	4175	4175	4175	4175	0
185	20250207	155800	213441035	4175	4175	4175	4175	0
186	20250207	155700	213441035	4175	4175	4175	4175	0
187	20250207	155600	213441035	4175	4175	4175	4175	0
188	20250207	155500	213441035	4175	4175	4175	4175	0
189	20250207	155400	213441035	4175	4175	4175	4175	0
190	20250207	155300	213441035	4175	4175	4175	4175	0
191	20250207	155200	213441035	4175	4175	4175	4175	0
192	20250207	155100	213441035	4175	4175	4175	4175	0
193	20250207	155000	213441035	4175	4175	4175	4175	0
194	20250207	154900	213441035	4175	4175	4175	4175	0
195	20250207	154800	213441035	4175	4175	4175	4175	0
196	20250207	154700	213441035	4175	4175	4175	4175	0
197	20250207	154600	213441035	4175	4175	4175	4175	0
198	20250207	154500	213441035	4175	4175	4175	4175	0
199	20250207	154400	213441035	4175	4175	4175	4175	0
200	20250207	154300	213441035	4175	4175	4175	4175	0
201	20250207	154200	213441035	4175	4175	4175	4175	0
202	20250207	154100	213441035	4175	4175	4175	4175	0
203	20250207	154000	213441035	4175	4175	4175	4175	0
204	20250207	153900	213441035	4175	4175	4175	4175	0
205	20250207	153800	213441035	4175	4175	4175	4175	0
206	20250207	153700	213441035	4175	4175	4175	4175	0
207	20250207	153600	213441035	4175	4175	4175	4175	0
208	20250207	153500	213441035	4175	4175	4175	4175	0
209	20250207	153400	213441035	4175	4175	4175	4175	0
210	20250207	153300	213441035	4175	4175	4175	4175	0
211	20250207	153200	213441035	4175	4175	4175	4175	0
212	20250207	153100	213441035	4175	4175	4175	4175	60
213	20250207	153000	213441035	4175	4175	4175	4175	60
214	20250207	152900	213190535	4180	4180	4180	4180	0
215	20250207	152800	213190535	4180	4180	4180	4180	0
216	20250207	152700	213190535	4180	4180	4180	4180	0
217	20250207	152600	213190535	4180	4180	4180	4180	0
218	20250207	152500	213190535	4180	4180	4180	4180	0
219	20250207	152400	213190535	4180	4180	4180	4180	0
220	20250207	152300	213190535	4180	4180	4180	4180	0
221	20250207	152200	213190535	4180	4180	4180	4180	0
222	20250207	152100	213190535	4180	4180	4180	4180	0
223	20250207	152000	213190535	4180	4180	4180	4180	0
224	20250207	151900	213190535	4180	4175	4180	4160	715
225	20250207	151800	210211095	4180	4170	4180	4170	77
226	20250207	151700	209889855	4180	4180	4180	4170	15
227	20250207	151600	209827165	4180	4170	4180	4170	237
228	20250207	151500	208838175	4165	4170	4170	4165	2
229	20250207	151400	208829840	4175	4180	4180	4175	30
230	20250207	151300	208704585	4175	4175	4175	4175	0
231	20250207	151200	208704585	4175	4175	4175	4175	1
232	20250207	151100	208700410	4180	4180	4180	4180	1
233	20250207	151000	208696230	4180	4180	4180	4180	10
234	20250207	150900	208654430	4180	4180	4180	4180	20
235	20250207	150800	208570830	4175	4175	4175	4175	1
236	20250207	150700	208566655	4180	4180	4180	4180	11
237	20250207	150600	208520675	4180	4175	4180	4175	3
238	20250207	150500	208508140	4180	4175	4180	4175	3
239	20250207	150400	208495605	4180	4180	4180	4180	3
240	20250207	150300	208483065	4185	4185	4185	4185	30
241	20250207	150200	208357515	4185	4185	4185	4185	2
242	20250207	150100	208349145	4180	4180	4180	4180	18
243	20250207	150000	208273905	4170	4180	4180	4165	210
244	20250207	145900	207397130	4180	4180	4180	4180	150
245	20250207	145800	206770130	4165	4170	4175	4165	73
246	20250207	145700	206465370	4175	4180	4180	4165	528
247	20250207	145600	204261950	4185	4190	4190	4185	56
248	20250207	145500	204027585	4185	4190	4190	4185	4
249	20250207	145400	204010830	4195	4195	4195	4195	0
250	20250207	145300	204010830	4195	4195	4195	4195	0
251	20250207	145200	204010830	4195	4195	4195	4195	3
252	20250207	145100	203998245	4195	4195	4195	4190	7
253	20250207	145000	203968885	4190	4190	4190	4190	200
254	20250207	144900	203130885	4195	4190	4195	4190	3
255	20250207	144800	203118305	4195	4195	4195	4195	2
256	20250207	144700	203109915	4190	4190	4190	4190	1
257	20250207	144600	203105725	4195	4190	4195	4190	569
258	20250207	144500	200720330	4195	4195	4195	4195	1
259	20250207	144400	200716135	4180	4190	4195	4180	2507
260	20250207	144300	190236765	4195	4195	4200	4190	305
261	20250207	144200	188958295	4200	4200	4200	4200	6
262	20250207	144100	188933095	4200	4200	4200	4200	0
263	20250207	144000	188933095	4200	4195	4200	4190	161
264	20250207	143900	188257960	4195	4205	4205	4195	1975
265	20250207	143800	179962630	4205	4190	4205	4190	575
266	20250207	143700	177548060	4190	4190	4190	4190	0
267	20250207	143600	177548060	4190	4190	4190	4190	3
268	20250207	143500	177535490	4190	4175	4190	4170	261
269	20250207	143400	176445775	4175	4175	4175	4165	127
270	20250207	143300	175916740	4175	4165	4175	4165	416
271	20250207	143200	174181555	4165	4165	4165	4165	3
272	20250207	143100	174169060	4160	4160	4160	4160	1
273	20250207	143000	174164900	4165	4165	4165	4165	4
274	20250207	142900	174148240	4170	4170	4170	4170	2
275	20250207	142800	174139900	4165	4165	4165	4165	2
276	20250207	142700	174131570	4170	4170	4170	4170	2
277	20250207	142600	174123230	4175	4175	4175	4175	2
278	20250207	142500	174114880	4170	4155	4170	4155	258
279	20250207	142400	173041255	4155	4170	4170	4155	626
280	20250207	142300	170438425	4175	4170	4175	4170	7
281	20250207	142200	170409215	4170	4170	4170	4170	3
282	20250207	142100	170396705	4175	4175	4175	4175	0
283	20250207	142000	170396705	4175	4170	4175	4170	3
284	20250207	141900	170384185	4170	4170	4170	4170	0
285	20250207	141800	170384185	4170	4170	4175	4170	16
286	20250207	141700	170317400	4170	4170	4170	4170	3
287	20250207	141600	170304890	4175	4175	4175	4175	1
288	20250207	141500	170300715	4170	4170	4170	4170	2
289	20250207	141400	170292375	4170	4170	4170	4170	1
290	20250207	141300	170288205	4175	4170	4175	4170	49
291	20250207	141200	170083865	4170	4170	4170	4170	1
292	20250207	141100	170079695	4175	4170	4175	4170	52
293	20250207	141000	169862845	4175	4160	4175	4160	86
294	20250207	140900	169504245	4160	4160	4160	4160	2
295	20250207	140800	169495925	4160	4160	4160	4160	0
296	20250207	140700	169495925	4160	4155	4170	4155	5
297	20250207	140600	169475110	4165	4155	4165	4155	243
298	20250207	140500	168463025	4155	4155	4155	4155	2
299	20250207	140400	168454715	4165	4165	4165	4165	2
300	20250207	140300	168446385	4155	4155	4155	4155	0
301	20250207	140200	168446385	4155	4155	4155	4155	3
302	20250207	140100	168433920	4155	4155	4155	4155	1
303	20250207	140000	168429765	4150	4150	4150	4150	2
304	20250207	135900	168421465	4165	4165	4165	4165	49
305	20250207	135800	168217380	4150	4150	4150	4150	2
306	20250207	135700	168209080	4160	4160	4160	4160	4
307	20250207	135600	168192440	4165	4180	4180	4165	301
308	20250207	135500	166936135	4180	4175	4180	4175	102
309	20250207	135400	166509785	4175	4180	4180	4175	9
310	20250207	135300	166472170	4180	4180	4180	4180	1
311	20250207	135200	166467990	4175	4175	4175	4175	0
312	20250207	135100	166467990	4175	4175	4175	4175	2
313	20250207	135000	166459640	4175	4190	4190	4175	1003
314	20250207	134900	162267065	4200	4200	4200	4200	11
315	20250207	134800	162220865	4200	4195	4200	4190	31
316	20250207	134700	162090915	4205	4205	4205	4205	0
317	20250207	134600	162090915	4205	4185	4205	4185	203
318	20250207	134500	161238255	4185	4190	4190	4185	3
319	20250207	134400	161225690	4195	4195	4195	4195	0
320	20250207	134300	161225690	4195	4190	4195	4185	260
321	20250207	134200	160137545	4185	4185	4185	4185	100
322	20250207	134100	159719045	4185	4195	4195	4185	2
323	20250207	134000	159710665	4190	4190	4190	4190	4
324	20250207	133900	159693905	4195	4195	4195	4195	2
325	20250207	133800	159685515	4190	4190	4190	4190	452
326	20250207	133700	157791635	4195	4190	4195	4190	54
327	20250207	133600	157565365	4195	4205	4205	4195	566
328	20250207	133500	155190970	4195	4195	4205	4195	5
329	20250207	133400	155169980	4205	4205	4205	4195	62
330	20250207	133300	154909865	4205	4200	4205	4195	861
331	20250207	133200	151293665	4200	4200	4200	4200	0
332	20250207	133100	151293665	4200	4200	4200	4200	1
333	20250207	133000	151289465	4200	4200	4200	4200	4
334	20250207	132900	151272665	4200	4200	4200	4200	3
335	20250207	132800	151260065	4205	4205	4205	4200	32
336	20250207	132700	151125515	4195	4195	4195	4195	0
337	20250207	132600	151125515	4195	4195	4195	4195	2
338	20250207	132500	151117125	4205	4205	4205	4200	34
339	20250207	132400	150974290	4200	4200	4205	4200	832
340	20250207	132300	147479860	4200	4195	4200	4190	93
341	20250207	132200	147089720	4195	4195	4195	4195	0
342	20250207	132100	147089720	4195	4190	4195	4190	4
343	20250207	132000	147072955	4200	4200	4200	4200	1
344	20250207	131900	147068755	4195	4185	4200	4185	28
345	20250207	131800	146951415	4190	4185	4190	4180	66
346	20250207	131700	146674915	4185	4185	4185	4185	1
347	20250207	131600	146670730	4190	4185	4190	4185	3
348	20250207	131500	146658170	4190	4190	4190	4190	0
349	20250207	131400	146658170	4190	4190	4190	4190	1
350	20250207	131300	146653980	4180	4185	4190	4180	445
351	20250207	131200	144793645	4190	4190	4190	4190	0
352	20250207	131100	144793645	4190	4185	4190	4185	12
353	20250207	131000	144743420	4190	4190	4190	4190	1
354	20250207	130900	144739230	4180	4180	4180	4180	0
355	20250207	130800	144739230	4180	4190	4190	4180	5
356	20250207	130700	144718305	4185	4185	4185	4185	5
357	20250207	130600	144697380	4180	4185	4185	4180	213
358	20250207	130500	143805985	4190	4190	4190	4190	1
359	20250207	130400	143801795	4190	4190	4200	4190	4
360	20250207	130300	143785025	4190	4195	4195	4190	12
361	20250207	130200	143734725	4200	4200	4200	4200	2
362	20250207	130100	143726325	4190	4200	4205	4190	1304
363	20250207	130000	138247020	4200	4190	4205	4190	1254
364	20250207	125900	132984045	4190	4185	4190	4180	225
365	20250207	125800	132041980	4185	4180	4185	4180	3
366	20250207	125700	132029430	4180	4180	4180	4180	83
367	20250207	125600	131682490	4175	4175	4175	4175	2
368	20250207	125500	131674140	4180	4180	4180	4180	0
369	20250207	125400	131674140	4180	4180	4185	4180	304
370	20250207	125300	130403410	4185	4175	4185	4175	1030
371	20250207	125200	126097235	4170	4170	4175	4170	615
372	20250207	125100	123532165	4170	4155	4170	4155	485
373	20250207	125000	121513145	4155	4155	4155	4155	9
374	20250207	124900	121475750	4150	4155	4160	4150	5
375	20250207	124800	121454980	4150	4150	4150	4150	169
376	20250207	124700	120753630	4155	4155	4155	4155	0
377	20250207	124600	120753630	4155	4155	4155	4155	5
378	20250207	124500	120732855	4160	4140	4160	4140	1142
379	20250207	124400	115995735	4140	4130	4140	4130	150
380	20250207	124300	115375380	4135	4135	4135	4135	2
381	20250207	124200	115367110	4130	4130	4130	4120	680
382	20250207	124100	112560970	4135	4135	4135	4130	128
383	20250207	124000	112031695	4140	4140	4140	4135	6
384	20250207	123900	112006860	4135	4135	4135	4135	2
385	20250207	123800	111998590	4135	4135	4135	4135	0
386	20250207	123700	111998590	4135	4135	4135	4135	2
387	20250207	123600	111990320	4135	4135	4135	4135	3
388	20250207	123500	111977915	4145	4145	4145	4145	0
389	20250207	123400	111977915	4145	4135	4145	4135	16
390	20250207	123300	111911605	4145	4145	4145	4145	2
391	20250207	123200	111903315	4140	4130	4140	4130	124
392	20250207	123100	111389985	4130	4130	4130	4130	3
393	20250207	123000	111377595	4140	4140	4140	4140	2
394	20250207	122900	111369315	4130	4140	4140	4130	4
395	20250207	122800	111352765	4140	4140	4140	4140	1
396	20250207	122700	111348625	4130	4130	4130	4130	3
397	20250207	122600	111336235	4130	4130	4130	4130	1
398	20250207	122500	111332105	4130	4130	4130	4130	1
399	20250207	122400	111327975	4130	4130	4130	4130	1
400	20250207	122300	111323845	4130	4140	4140	4130	2
401	20250207	122200	111315575	4130	4130	4130	4130	2
402	20250207	122100	111307315	4140	4140	4140	4140	0
403	20250207	122000	111307315	4140	4140	4140	4140	5
404	20250207	121900	111286615	4130	4130	4130	4130	2
405	20250207	121800	111278355	4135	4135	4135	4135	0
406	20250207	121700	111278355	4135	4135	4135	4135	2
407	20250207	121600	111270085	4135	4135	4135	4135	0
408	20250207	121500	111270085	4135	4140	4145	4135	4
409	20250207	121400	111253530	4140	4150	4150	4140	8
410	20250207	121300	111220360	4150	4150	4150	4150	0
411	20250207	121200	111220360	4150	4145	4150	4145	80
412	20250207	121100	110888750	4145	4135	4145	4135	34
413	20250207	121000	110748140	4130	4130	4130	4130	3
414	20250207	120900	110735750	4135	4130	4135	4130	592
415	20250207	120800	108290780	4120	4120	4120	4120	0
416	20250207	120700	108290780	4120	4120	4120	4120	2
417	20250207	120600	108282540	4120	4120	4120	4120	0
418	20250207	120500	108282540	4120	4120	4120	4120	3
419	20250207	120400	108270180	4130	4120	4130	4120	4
420	20250207	120300	108253670	4120	4120	4120	4120	1
421	20250207	120200	108249550	4120	4120	4120	4120	1
422	20250207	120100	108245430	4120	4120	4120	4120	0
423	20250207	120000	108245430	4120	4120	4120	4120	2
424	20250207	115900	108237190	4125	4120	4125	4120	51
425	20250207	115800	108027065	4120	4120	4120	4120	0
426	20250207	115700	108027065	4120	4120	4120	4120	1
427	20250207	115600	108022945	4130	4130	4130	4130	1
428	20250207	115500	108018815	4120	4120	4120	4120	3
429	20250207	115400	108006455	4120	4120	4120	4120	3
430	20250207	115300	107994095	4120	4120	4120	4120	1
431	20250207	115200	107989975	4120	4120	4120	4120	1
432	20250207	115100	107985855	4130	4130	4130	4130	0
433	20250207	115000	107985855	4130	4120	4130	4120	5
434	20250207	114900	107965245	4130	4130	4130	4130	0
435	20250207	114800	107965245	4130	4130	4130	4130	4
436	20250207	114700	107948725	4130	4130	4130	4130	13
437	20250207	114600	107895035	4130	4130	4130	4130	2
438	20250207	114500	107886775	4130	4130	4130	4130	1
439	20250207	114400	107882645	4130	4130	4130	4130	1
440	20250207	114300	107878515	4130	4130	4130	4130	3
441	20250207	114200	107866125	4130	4130	4130	4130	3
442	20250207	114100	107853735	4130	4125	4130	4125	35
443	20250207	114000	107709195	4120	4120	4120	4120	2
444	20250207	113900	107700955	4120	4120	4120	4120	0
445	20250207	113800	107700955	4120	4125	4125	4120	3
446	20250207	113700	107688590	4130	4130	4130	4130	0
447	20250207	113600	107688590	4130	4130	4130	4130	2
448	20250207	113500	107680330	4125	4125	4125	4125	1
449	20250207	113400	107676205	4125	4125	4125	4125	2
450	20250207	113300	107667955	4125	4125	4125	4125	3
451	20250207	113200	107655580	4130	4130	4130	4130	0
452	20250207	113100	107655580	4130	4130	4130	4130	6
453	20250207	113000	107630800	4120	4120	4120	4120	2
454	20250207	112900	107622560	4130	4130	4130	4130	1
455	20250207	112800	107618430	4130	4125	4130	4125	3
456	20250207	112700	107606050	4125	4125	4125	4125	1
457	20250207	112600	107601925	4130	4125	4130	4125	4
458	20250207	112500	107585410	4125	4130	4130	4125	20
459	20250207	112400	107502900	4130	4130	4130	4130	2
460	20250207	112300	107494640	4125	4125	4125	4125	2
461	20250207	112200	107486390	4125	4125	4125	4125	0
462	20250207	112100	107486390	4125	4125	4125	4125	3
463	20250207	112000	107474015	4125	4125	4125	4125	2
464	20250207	111900	107465765	4125	4125	4125	4125	2
465	20250207	111800	107457515	4125	4140	4140	4125	2
466	20250207	111700	107449250	4130	4135	4135	4130	12
467	20250207	111600	107399640	4135	4140	4140	4135	5
468	20250207	111500	107378960	4140	4140	4140	4140	3
469	20250207	111400	107366540	4135	4135	4135	4135	0
470	20250207	111300	107366540	4135	4145	4150	4135	5
471	20250207	111200	107345825	4140	4140	4140	4140	376
472	20250207	111100	105789185	4150	4120	4150	4120	1005
473	20250207	111000	101629500	4125	4130	4130	4125	24
474	20250207	110900	101530480	4130	4135	4140	4130	4
475	20250207	110800	101513940	4135	4130	4135	4130	8
476	20250207	110700	101480865	4130	4130	4130	4130	0
477	20250207	110600	101480865	4130	4130	4130	4130	4
478	20250207	110500	101464345	4130	4130	4130	4130	1
479	20250207	110400	101460215	4140	4130	4140	4130	3
480	20250207	110300	101447815	4130	4135	4135	4130	499
481	20250207	110200	99386105	4135	4135	4135	4135	1
482	20250207	110100	99381970	4135	4135	4135	4135	3
483	20250207	110000	99369565	4135	4135	4135	4135	3
484	20250207	105900	99357160	4135	4135	4135	4135	25
485	20250207	105800	99253785	4135	4140	4140	4135	5
486	20250207	105700	99233095	4140	4140	4140	4140	1
487	20250207	105600	99228955	4140	4140	4140	4140	37
488	20250207	105500	99075775	4140	4140	4140	4140	0
489	20250207	105400	99075775	4140	4140	4140	4140	2
490	20250207	105300	99067495	4140	4140	4140	4140	4
491	20250207	105200	99050935	4140	4140	4140	4140	3
492	20250207	105100	99038515	4145	4140	4145	4140	3
493	20250207	105000	99026085	4140	4140	4140	4140	107
494	20250207	104900	98583105	4145	4140	4145	4140	7
495	20250207	104800	98554105	4140	4130	4140	4130	44
496	20250207	104700	98371955	4130	4130	4130	4130	0
497	20250207	104600	98371955	4130	4130	4140	4130	5
498	20250207	104500	98351285	4130	4135	4135	4130	2
499	20250207	104400	98343020	4130	4130	4130	4130	3
500	20250207	104300	98330630	4140	4140	4140	4140	0
501	20250207	104200	98330630	4140	4140	4140	4140	3
502	20250207	104100	98318210	4130	4130	4130	4130	2
503	20250207	104000	98309950	4130	4130	4130	4130	2
504	20250207	103900	98301690	4140	4135	4140	4130	4
505	20250207	103800	98285155	4125	4120	4125	4120	561
506	20250207	103700	95973815	4115	4115	4115	4115	2
507	20250207	103600	95965585	4115	4115	4115	4115	3
508	20250207	103500	95953240	4120	4125	4125	4120	2
509	20250207	103400	95944995	4120	4120	4120	4120	1
510	20250207	103300	95940875	4125	4125	4125	4125	0
511	20250207	103200	95940875	4125	4120	4125	4115	7
512	20250207	103100	95912025	4115	4115	4115	4115	2
513	20250207	103000	95903795	4125	4125	4125	4125	0
514	20250207	102900	95903795	4125	4115	4125	4110	13
515	20250207	102800	95850295	4115	4110	4125	4105	10
516	20250207	102700	95809150	4110	4110	4110	4110	1
517	20250207	102600	95805040	4110	4110	4110	4110	2
518	20250207	102500	95796820	4110	4110	4110	4110	1
519	20250207	102400	95792710	4110	4115	4115	4100	6580
520	20250207	102300	68753030	4120	4130	4130	4115	27
521	20250207	102200	68641700	4130	4120	4130	4120	45
522	20250207	102100	68455860	4120	4125	4125	4120	1575
523	20250207	102000	61962025	4125	4125	4125	4125	1
524	20250207	101900	61957900	4125	4125	4125	4125	21
525	20250207	101800	61871275	4125	4130	4130	4125	3
526	20250207	101700	61858890	4140	4140	4140	4130	3
527	20250207	101600	61846480	4135	4125	4135	4125	4
528	20250207	101500	61829950	4125	4125	4125	4125	4
529	20250207	101400	61813450	4125	4125	4125	4125	0
530	20250207	101300	61813450	4125	4125	4125	4125	0
531	20250207	101200	61813450	4125	4125	4125	4125	3
532	20250207	101100	61801075	4140	4140	4140	4140	5
533	20250207	101000	61780375	4125	4125	4125	4125	1
534	20250207	100900	61776250	4125	4125	4125	4125	0
535	20250207	100800	61776250	4125	4140	4140	4125	1076
536	20250207	100700	57328865	4140	4145	4145	4140	31
537	20250207	100600	57200375	4145	4145	4145	4145	0
538	20250207	100500	57200375	4145	4145	4150	4145	26
539	20250207	100400	57092600	4145	4145	4145	4145	37
540	20250207	100300	56939235	4140	4145	4145	4140	474
541	20250207	100200	54975620	4150	4150	4150	4150	343
542	20250207	100100	53552170	4155	4150	4155	4150	41
543	20250207	100000	53381820	4150	4150	4150	4150	1
544	20250207	095900	53377670	4150	4160	4160	4150	13
545	20250207	095800	53323650	4155	4155	4155	4155	1
546	20250207	095700	53319495	4155	4155	4155	4155	0
547	20250207	095600	53319495	4155	4155	4155	4155	5
548	20250207	095500	53298720	4150	4150	4150	4150	2
549	20250207	095400	53290420	4155	4145	4155	4145	8
550	20250207	095300	53257215	4145	4150	4150	4145	307
551	20250207	095200	51984080	4150	4150	4150	4150	1
552	20250207	095100	51979930	4150	4150	4150	4150	1
553	20250207	095000	51975780	4150	4150	4150	4150	2
554	20250207	094900	51967480	4150	4150	4150	4150	0
555	20250207	094800	51967480	4150	4150	4150	4150	1
556	20250207	094700	51963330	4155	4155	4155	4155	1
557	20250207	094600	51959175	4155	4155	4155	4155	17
558	20250207	094500	51888540	4155	4155	4155	4155	0
559	20250207	094400	51888540	4155	4155	4155	4155	102
560	20250207	094300	51464730	4155	4155	4155	4155	1
561	20250207	094200	51460575	4160	4160	4160	4160	3
562	20250207	094100	51448095	4160	4160	4160	4160	0
563	20250207	094000	51448095	4160	4160	4160	4160	1
564	20250207	093900	51443935	4155	4155	4155	4155	3
565	20250207	093800	51431470	4155	4155	4155	4155	20
566	20250207	093700	51348370	4155	4155	4155	4155	6
567	20250207	093600	51323440	4155	4155	4155	4155	58
568	20250207	093500	51082450	4155	4150	4155	4150	7
569	20250207	093400	51053375	4150	4155	4155	4150	205
570	20250207	093300	50202105	4155	4155	4155	4155	31
571	20250207	093200	50073300	4155	4145	4160	4145	677
572	20250207	093100	47264675	4145	4145	4145	4145	325
573	20250207	093000	45917550	4150	4145	4150	4145	785
574	20250207	092900	42661160	4135	4130	4135	4130	664
575	20250207	092800	39915530	4130	4130	4130	4130	0
576	20250207	092700	39915530	4130	4130	4130	4130	1
577	20250207	092600	39911400	4135	4135	4135	4135	0
578	20250207	092500	39911400	4135	4135	4135	4135	0
579	20250207	092400	39911400	4135	4145	4145	4130	49
580	20250207	092300	39708740	4135	4125	4135	4125	1280
581	20250207	092200	34418500	4125	4145	4145	4125	530
582	20250207	092100	32225640	4145	4145	4145	4145	250
583	20250207	092000	31189390	4150	4145	4150	4145	2
584	20250207	091900	31181095	4145	4150	4150	4145	8
585	20250207	091800	31147900	4155	4155	4155	4155	30
586	20250207	091700	31023250	4150	4165	4180	4150	1199
587	20250207	091600	26035875	4165	4180	4180	4165	10
588	20250207	091500	25994105	4170	4170	4170	4170	1
589	20250207	091400	25989935	4170	4180	4180	4170	228
590	20250207	091300	25039020	4185	4185	4185	4185	51
591	20250207	091200	24825585	4185	4185	4185	4185	2
592	20250207	091100	24817215	4185	4185	4185	4185	10
593	20250207	091000	24775365	4185	4175	4185	4175	5
594	20250207	090900	24754475	4170	4155	4170	4155	1116
595	20250207	090800	20106480	4160	4160	4160	4155	113
596	20250207	090700	19636405	4160	4160	4160	4155	353
597	20250207	090600	18168530	4155	4150	4155	4150	48
598	20250207	090500	17969145	4155	4160	4165	4155	247
599	20250207	090400	16940560	4160	4140	4160	4140	464
600	20250207	090300	15017615	4125	4130	4130	4125	101
601	20250207	090200	14600585	4135	4135	4135	4135	63
602	20250207	090100	14340080	4135	4145	4145	4130	121
603	20250207	090000	13839335	4145	4125	4145	4120	3355