KissMeData/086890/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	200100	2955245460	4995	4995	4995	4995	3543
3	20250207	200000	2955245460	4995	4995	4995	4995	0
4	20250207	195900	2955245460	4995	4995	4995	4995	0
5	20250207	195800	2955245460	4995	4995	4995	4995	0
6	20250207	195700	2955245460	4995	4995	4995	4995	0
7	20250207	195600	2955245460	4995	4995	4995	4995	0
8	20250207	195500	2955245460	4995	4995	4995	4995	0
9	20250207	195400	2955245460	4995	4995	4995	4995	0
10	20250207	195300	2955245460	4995	4995	4995	4995	0
11	20250207	195200	2955245460	4995	4995	4995	4995	0
12	20250207	195100	2955245460	4995	4995	4995	4995	0
13	20250207	195000	2955245460	4995	4995	4995	4995	0
14	20250207	194900	2955245460	4995	4995	4995	4995	0
15	20250207	194800	2955245460	4995	4995	4995	4995	0
16	20250207	194700	2955245460	4995	4995	4995	4995	0
17	20250207	194600	2955245460	4995	4995	4995	4995	0
18	20250207	194500	2955245460	4995	4995	4995	4995	0
19	20250207	194400	2955245460	4995	4995	4995	4995	0
20	20250207	194300	2955245460	4995	4995	4995	4995	0
21	20250207	194200	2955245460	4995	4995	4995	4995	0
22	20250207	194100	2955245460	4995	4995	4995	4995	0
23	20250207	194000	2955245460	4995	4995	4995	4995	0
24	20250207	193900	2955245460	4995	4995	4995	4995	0
25	20250207	193800	2955245460	4995	4995	4995	4995	0
26	20250207	193700	2955245460	4995	4995	4995	4995	0
27	20250207	193600	2955245460	4995	4995	4995	4995	0
28	20250207	193500	2955245460	4995	4995	4995	4995	0
29	20250207	193400	2955245460	4995	4995	4995	4995	0
30	20250207	193300	2955245460	4995	4995	4995	4995	0
31	20250207	193200	2955245460	4995	4995	4995	4995	0
32	20250207	193100	2955245460	4995	4995	4995	4995	3543
33	20250207	193000	2955245460	4995	4995	4995	4995	0
34	20250207	192900	2955245460	4995	4995	4995	4995	0
35	20250207	192800	2955245460	4995	4995	4995	4995	0
36	20250207	192700	2955245460	4995	4995	4995	4995	0
37	20250207	192600	2955245460	4995	4995	4995	4995	0
38	20250207	192500	2955245460	4995	4995	4995	4995	0
39	20250207	192400	2955245460	4995	4995	4995	4995	0
40	20250207	192300	2955245460	4995	4995	4995	4995	0
41	20250207	192200	2955245460	4995	4995	4995	4995	0
42	20250207	192100	2955245460	4995	4995	4995	4995	0
43	20250207	192000	2955245460	4995	4995	4995	4995	0
44	20250207	191900	2955245460	4995	4995	4995	4995	0
45	20250207	191800	2955245460	4995	4995	4995	4995	0
46	20250207	191700	2955245460	4995	4995	4995	4995	0
47	20250207	191600	2955245460	4995	4995	4995	4995	0
48	20250207	191500	2955245460	4995	4995	4995	4995	0
49	20250207	191400	2955245460	4995	4995	4995	4995	0
50	20250207	191300	2955245460	4995	4995	4995	4995	0
51	20250207	191200	2955245460	4995	4995	4995	4995	0
52	20250207	191100	2955245460	4995	4995	4995	4995	0
53	20250207	191000	2955245460	4995	4995	4995	4995	0
54	20250207	190900	2955245460	4995	4995	4995	4995	0
55	20250207	190800	2955245460	4995	4995	4995	4995	0
56	20250207	190700	2955245460	4995	4995	4995	4995	0
57	20250207	190600	2955245460	4995	4995	4995	4995	0
58	20250207	190500	2955245460	4995	4995	4995	4995	0
59	20250207	190400	2955245460	4995	4995	4995	4995	0
60	20250207	190300	2955245460	4995	4995	4995	4995	0
61	20250207	190200	2955245460	4995	4995	4995	4995	0
62	20250207	190100	2955245460	4995	4995	4995	4995	3543
63	20250207	190000	2955245460	4995	4995	4995	4995	0
64	20250207	185900	2955245460	4995	4995	4995	4995	0
65	20250207	185800	2955245460	4995	4995	4995	4995	0
66	20250207	185700	2955245460	4995	4995	4995	4995	0
67	20250207	185600	2955245460	4995	4995	4995	4995	0
68	20250207	185500	2955245460	4995	4995	4995	4995	0
69	20250207	185400	2955245460	4995	4995	4995	4995	0
70	20250207	185300	2955245460	4995	4995	4995	4995	0
71	20250207	185200	2955245460	4995	4995	4995	4995	0
72	20250207	185100	2955245460	4995	4995	4995	4995	0
73	20250207	185000	2955245460	4995	4995	4995	4995	0
74	20250207	184900	2955245460	4995	4995	4995	4995	0
75	20250207	184800	2955245460	4995	4995	4995	4995	0
76	20250207	184700	2955245460	4995	4995	4995	4995	0
77	20250207	184600	2955245460	4995	4995	4995	4995	0
78	20250207	184500	2955245460	4995	4995	4995	4995	0
79	20250207	184400	2955245460	4995	4995	4995	4995	0
80	20250207	184300	2955245460	4995	4995	4995	4995	0
81	20250207	184200	2955245460	4995	4995	4995	4995	0
82	20250207	184100	2955245460	4995	4995	4995	4995	0
83	20250207	184000	2955245460	4995	4995	4995	4995	0
84	20250207	183900	2955245460	4995	4995	4995	4995	0
85	20250207	183800	2955245460	4995	4995	4995	4995	0
86	20250207	183700	2955245460	4995	4995	4995	4995	0
87	20250207	183600	2955245460	4995	4995	4995	4995	0
88	20250207	183500	2955245460	4995	4995	4995	4995	0
89	20250207	183400	2955245460	4995	4995	4995	4995	0
90	20250207	183300	2955245460	4995	4995	4995	4995	0
91	20250207	183200	2955245460	4995	4995	4995	4995	0
92	20250207	183100	2955245460	4995	4995	4995	4995	3543
93	20250207	183000	2955245460	4995	4995	4995	4995	0
94	20250207	182900	2955245460	4995	4995	4995	4995	0
95	20250207	182800	2955245460	4995	4995	4995	4995	0
96	20250207	182700	2955245460	4995	4995	4995	4995	0
97	20250207	182600	2955245460	4995	4995	4995	4995	0
98	20250207	182500	2955245460	4995	4995	4995	4995	0
99	20250207	182400	2955245460	4995	4995	4995	4995	0
100	20250207	182300	2955245460	4995	4995	4995	4995	0
101	20250207	182200	2955245460	4995	4995	4995	4995	0
102	20250207	182100	2955245460	4995	4995	4995	4995	0
103	20250207	182000	2955245460	4995	4995	4995	4995	0
104	20250207	181900	2955245460	4995	4995	4995	4995	0
105	20250207	181800	2955245460	4995	4995	4995	4995	0
106	20250207	181700	2955245460	4995	4995	4995	4995	0
107	20250207	181600	2955245460	4995	4995	4995	4995	0
108	20250207	181500	2955245460	4995	4995	4995	4995	0
109	20250207	181400	2955245460	4995	4995	4995	4995	0
110	20250207	181300	2955245460	4995	4995	4995	4995	0
111	20250207	181200	2955245460	4995	4995	4995	4995	0
112	20250207	181100	2955245460	4995	4995	4995	4995	0
113	20250207	181000	2955245460	4995	4995	4995	4995	0
114	20250207	180900	2955245460	4995	4995	4995	4995	0
115	20250207	180800	2955245460	4995	4995	4995	4995	0
116	20250207	180700	2955245460	4995	4995	4995	4995	0
117	20250207	180600	2955245460	4995	4995	4995	4995	0
118	20250207	180500	2955245460	4995	4995	4995	4995	0
119	20250207	180400	2955245460	4995	4995	4995	4995	0
120	20250207	180300	2955245460	4995	4995	4995	4995	0
121	20250207	180200	2955245460	4995	4995	4995	4995	0
122	20250207	180100	2955245460	4995	4995	4995	4995	3543
123	20250207	180000	2955245460	4995	4995	4995	4995	0
124	20250207	175900	2955245460	4995	4995	4995	4995	0
125	20250207	175800	2955245460	4995	4995	4995	4995	0
126	20250207	175700	2955245460	4995	4995	4995	4995	0
127	20250207	175600	2955245460	4995	4995	4995	4995	0
128	20250207	175500	2955245460	4995	4995	4995	4995	0
129	20250207	175400	2955245460	4995	4995	4995	4995	0
130	20250207	175300	2955245460	4995	4995	4995	4995	0
131	20250207	175200	2955245460	4995	4995	4995	4995	0
132	20250207	175100	2955245460	4995	4995	4995	4995	0
133	20250207	175000	2955245460	4995	4995	4995	4995	0
134	20250207	174900	2955245460	4995	4995	4995	4995	0
135	20250207	174800	2955245460	4995	4995	4995	4995	0
136	20250207	174700	2955245460	4995	4995	4995	4995	0
137	20250207	174600	2955245460	4995	4995	4995	4995	0
138	20250207	174500	2955245460	4995	4995	4995	4995	0
139	20250207	174400	2955245460	4995	4995	4995	4995	0
140	20250207	174300	2955245460	4995	4995	4995	4995	0
141	20250207	174200	2955245460	4995	4995	4995	4995	0
142	20250207	174100	2955245460	4995	4995	4995	4995	0
143	20250207	174000	2955245460	4995	4995	4995	4995	0
144	20250207	173900	2955245460	4995	4995	4995	4995	0
145	20250207	173800	2955245460	4995	4995	4995	4995	0
146	20250207	173700	2955245460	4995	4995	4995	4995	0
147	20250207	173600	2955245460	4995	4995	4995	4995	0
148	20250207	173500	2955245460	4995	4995	4995	4995	0
149	20250207	173400	2955245460	4995	4995	4995	4995	0
150	20250207	173300	2955245460	4995	4995	4995	4995	0
151	20250207	173200	2955245460	4995	4995	4995	4995	0
152	20250207	173100	2955245460	4995	4995	4995	4995	3543
153	20250207	173000	2955245460	4995	4995	4995	4995	0
154	20250207	172900	2955245460	4995	4995	4995	4995	0
155	20250207	172800	2955245460	4995	4995	4995	4995	0
156	20250207	172700	2955245460	4995	4995	4995	4995	0
157	20250207	172600	2955245460	4995	4995	4995	4995	0
158	20250207	172500	2955245460	4995	4995	4995	4995	0
159	20250207	172400	2955245460	4995	4995	4995	4995	0
160	20250207	172300	2955245460	4995	4995	4995	4995	0
161	20250207	172200	2955245460	4995	4995	4995	4995	0
162	20250207	172100	2955245460	4995	4995	4995	4995	0
163	20250207	172000	2955245460	4995	4995	4995	4995	0
164	20250207	171900	2955245460	4995	4995	4995	4995	0
165	20250207	171800	2955245460	4995	4995	4995	4995	0
166	20250207	171700	2955245460	4995	4995	4995	4995	0
167	20250207	171600	2955245460	4995	4995	4995	4995	0
168	20250207	171500	2955245460	4995	4995	4995	4995	0
169	20250207	171400	2955245460	4995	4995	4995	4995	0
170	20250207	171300	2955245460	4995	4995	4995	4995	0
171	20250207	171200	2955245460	4995	4995	4995	4995	0
172	20250207	171100	2955245460	4995	4995	4995	4995	0
173	20250207	171000	2955245460	4995	4995	4995	4995	0
174	20250207	170900	2955245460	4995	4995	4995	4995	0
175	20250207	170800	2955245460	4995	4995	4995	4995	0
176	20250207	170700	2955245460	4995	4995	4995	4995	0
177	20250207	170600	2955245460	4995	4995	4995	4995	0
178	20250207	170500	2955245460	4995	4995	4995	4995	0
179	20250207	170400	2955245460	4995	4995	4995	4995	0
180	20250207	170300	2955245460	4995	4995	4995	4995	0
181	20250207	170200	2955245460	4995	4995	4995	4995	0
182	20250207	170100	2955245460	4995	4995	4995	4995	3543
183	20250207	170000	2955245460	4995	4995	4995	4995	0
184	20250207	165900	2955245460	4995	4995	4995	4995	0
185	20250207	165800	2955245460	4995	4995	4995	4995	0
186	20250207	165700	2955245460	4995	4995	4995	4995	0
187	20250207	165600	2955245460	4995	4995	4995	4995	0
188	20250207	165500	2955245460	4995	4995	4995	4995	0
189	20250207	165400	2955245460	4995	4995	4995	4995	0
190	20250207	165300	2955245460	4995	4995	4995	4995	0
191	20250207	165200	2955245460	4995	4995	4995	4995	0
192	20250207	165100	2955245460	4995	4995	4995	4995	0
193	20250207	165000	2955245460	4995	4995	4995	4995	0
194	20250207	164900	2955245460	4995	4995	4995	4995	0
195	20250207	164800	2955245460	4995	4995	4995	4995	0
196	20250207	164700	2955245460	4995	4995	4995	4995	0
197	20250207	164600	2955245460	4995	4995	4995	4995	0
198	20250207	164500	2955245460	4995	4995	4995	4995	0
199	20250207	164400	2955245460	4995	4995	4995	4995	0
200	20250207	164300	2955245460	4995	4995	4995	4995	0
201	20250207	164200	2955245460	4995	4995	4995	4995	0
202	20250207	164100	2955245460	4995	4995	4995	4995	0
203	20250207	164000	2955245460	4995	4995	4995	4995	0
204	20250207	163900	2955245460	4995	4995	4995	4995	0
205	20250207	163800	2955245460	4995	4995	4995	4995	0
206	20250207	163700	2955245460	4995	4995	4995	4995	0
207	20250207	163600	2955245460	4995	4995	4995	4995	0
208	20250207	163500	2955245460	4995	4995	4995	4995	0
209	20250207	163400	2955245460	4995	4995	4995	4995	0
210	20250207	163300	2955245460	4995	4995	4995	4995	0
211	20250207	163200	2955245460	4995	4995	4995	4995	0
212	20250207	163100	2955245460	4995	4995	4995	4995	3543
213	20250207	163000	2955245460	4995	4995	4995	4995	0
214	20250207	162900	2955245460	4995	4995	4995	4995	0
215	20250207	162800	2955245460	4995	4995	4995	4995	0
216	20250207	162700	2955245460	4995	4995	4995	4995	0
217	20250207	162600	2955245460	4995	4995	4995	4995	0
218	20250207	162500	2955245460	4995	4995	4995	4995	0
219	20250207	162400	2955245460	4995	4995	4995	4995	0
220	20250207	162300	2955245460	4995	4995	4995	4995	0
221	20250207	162200	2955245460	4995	4995	4995	4995	0
222	20250207	162100	2955245460	4995	4995	4995	4995	0
223	20250207	162000	2955245460	4995	4995	4995	4995	0
224	20250207	161900	2955245460	4995	4995	4995	4995	0
225	20250207	161800	2955245460	4995	4995	4995	4995	0
226	20250207	161700	2955245460	4995	4995	4995	4995	0
227	20250207	161600	2955245460	4995	4995	4995	4995	0
228	20250207	161500	2955245460	4995	4995	4995	4995	0
229	20250207	161400	2955245460	4995	4995	4995	4995	0
230	20250207	161300	2955245460	4995	4995	4995	4995	0
231	20250207	161200	2955245460	4995	4995	4995	4995	0
232	20250207	161100	2955245460	4995	4995	4995	4995	0
233	20250207	161000	2955245460	4995	4995	4995	4995	0
234	20250207	160900	2955245460	4995	4995	4995	4995	0
235	20250207	160800	2955245460	4995	4995	4995	4995	0
236	20250207	160700	2955245460	4995	4995	4995	4995	0
237	20250207	160600	2955245460	4995	4995	4995	4995	0
238	20250207	160500	2955245460	4995	4995	4995	4995	0
239	20250207	160400	2955245460	4995	4995	4995	4995	0
240	20250207	160300	2955245460	4995	4995	4995	4995	0
241	20250207	160200	2955245460	4995	4995	4995	4995	0
242	20250207	160100	2955245460	4995	4995	4995	4995	3543
243	20250207	160000	2955245460	4995	4995	4995	4995	0
244	20250207	155900	2955245460	4995	4995	4995	4995	0
245	20250207	155800	2955245460	4995	4995	4995	4995	0
246	20250207	155700	2955245460	4995	4995	4995	4995	0
247	20250207	155600	2955245460	4995	4995	4995	4995	0
248	20250207	155500	2955245460	4995	4995	4995	4995	0
249	20250207	155400	2955245460	4995	4995	4995	4995	0
250	20250207	155300	2955245460	4995	4995	4995	4995	0
251	20250207	155200	2955245460	4995	4995	4995	4995	0
252	20250207	155100	2955245460	4995	4995	4995	4995	0
253	20250207	155000	2955245460	4995	4995	4995	4995	0
254	20250207	154900	2955245460	4995	4995	4995	4995	0
255	20250207	154800	2955245460	4995	4995	4995	4995	0
256	20250207	154700	2955245460	4995	4995	4995	4995	0
257	20250207	154600	2955245460	4995	4995	4995	4995	0
258	20250207	154500	2955245460	4995	4995	4995	4995	0
259	20250207	154400	2955245460	4995	4995	4995	4995	0
260	20250207	154300	2955245460	4995	4995	4995	4995	0
261	20250207	154200	2955245460	4995	4995	4995	4995	0
262	20250207	154100	2955245460	4995	4995	4995	4995	0
263	20250207	154000	2955245460	4995	4995	4995	4995	0
264	20250207	153900	2955245460	4995	4995	4995	4995	0
265	20250207	153800	2955245460	4995	4995	4995	4995	0
266	20250207	153700	2955245460	4995	4995	4995	4995	0
267	20250207	153600	2955245460	4995	4995	4995	4995	0
268	20250207	153500	2955245460	4995	4995	4995	4995	0
269	20250207	153400	2955245460	4995	4995	4995	4995	0
270	20250207	153300	2955245460	4995	4995	4995	4995	0
271	20250207	153200	2955245460	4995	4995	4995	4995	0
272	20250207	153100	2955245460	4995	4995	4995	4995	3543
273	20250207	153000	2955245460	4995	4995	4995	4995	3543
274	20250207	152900	2937548175	5050	5050	5050	5050	0
275	20250207	152800	2937548175	5050	5050	5050	5050	0
276	20250207	152700	2937548175	5050	5050	5050	5050	0
277	20250207	152600	2937548175	5050	5050	5050	5050	0
278	20250207	152500	2937548175	5050	5050	5050	5050	0
279	20250207	152400	2937548175	5050	5050	5050	5050	0
280	20250207	152300	2937548175	5050	5050	5050	5050	0
281	20250207	152200	2937548175	5050	5050	5050	5050	0
282	20250207	152100	2937548175	5050	5050	5050	5050	0
283	20250207	152000	2937548175	5050	5050	5050	5050	0
284	20250207	151900	2937548175	5050	5030	5050	5030	1649
285	20250207	151800	2929232265	5000	5000	5040	5000	999
286	20250207	151700	2924205125	5030	5030	5030	5000	1519
287	20250207	151600	2916577755	4985	4995	5020	4985	4462
288	20250207	151500	2894223260	5000	5010	5010	4995	3953
289	20250207	151400	2874464830	5010	5030	5030	5010	1410
290	20250207	151300	2867397590	5030	5030	5030	5030	1
291	20250207	151200	2867392560	5030	5030	5030	5030	0
292	20250207	151100	2867392560	5030	5030	5030	5020	1375
293	20250207	151000	2860488320	5030	5020	5040	5020	341
294	20250207	150900	2858775790	5040	5040	5040	5030	54
295	20250207	150800	2858504030	5020	5030	5040	5020	701
296	20250207	150700	2854971360	5030	5040	5040	5020	415
297	20250207	150600	2852881150	5040	5040	5040	5040	51
298	20250207	150500	2852624110	5040	5040	5040	5040	11
299	20250207	150400	2852568670	5040	5040	5040	5040	100
300	20250207	150300	2852064670	5050	5050	5050	5050	120
301	20250207	150200	2851458670	5040	5060	5060	5040	70
302	20250207	150100	2851105850	5040	5040	5060	5020	1159
303	20250207	150000	2845278600	5060	5050	5060	5050	108
304	20250207	145900	2844732610	5040	5040	5050	5020	1115
305	20250207	145800	2839120080	5040	5050	5050	5040	643
306	20250207	145700	2835876940	5060	5050	5060	5050	483
307	20250207	145600	2833433070	5060	5050	5060	5050	979
308	20250207	145500	2828488620	5050	5050	5050	5040	207
309	20250207	145400	2827444340	5050	5040	5050	5040	302
310	20250207	145300	2825919350	5040	5040	5050	5040	614
311	20250207	145200	2822824750	5040	5050	5050	5040	212
312	20250207	145100	2821754200	5050	5050	5050	5040	904
313	20250207	145000	2817190000	5050	5040	5050	5040	411
314	20250207	144900	2815118050	5030	5040	5040	5030	75
315	20250207	144800	2814740130	5040	5040	5040	5040	200
316	20250207	144700	2813732130	5030	5030	5030	5030	16
317	20250207	144600	2813651650	5050	5050	5050	5050	1
318	20250207	144500	2813646600	5060	5030	5060	5030	216
319	20250207	144400	2812559900	5060	5060	5060	5060	0
320	20250207	144300	2812559900	5060	5060	5060	5060	0
321	20250207	144200	2812559900	5060	5060	5060	5060	13
322	20250207	144100	2812494120	5050	5050	5050	5050	200
323	20250207	144000	2811484120	5050	5030	5050	5020	845
324	20250207	143900	2807240020	5030	5040	5040	5030	599
325	20250207	143800	2804225910	5040	5040	5040	5040	190
326	20250207	143700	2803268310	5040	5040	5040	5040	0
327	20250207	143600	2803268310	5040	5040	5040	5040	215
328	20250207	143500	2802184710	5070	5060	5070	5060	34
329	20250207	143400	2802012660	5070	5070	5070	5070	0
330	20250207	143300	2802012660	5070	5070	5070	5070	0
331	20250207	143200	2802012660	5070	5030	5070	5030	68
332	20250207	143100	2801669860	5040	5070	5070	5040	547
333	20250207	143000	2798912350	5070	5040	5070	5040	271
334	20250207	142900	2797542990	5030	5030	5030	5030	0
335	20250207	142800	2797542990	5030	5040	5040	5030	77
336	20250207	142700	2797155010	5040	5040	5040	5040	70
337	20250207	142600	2796802210	5040	5040	5040	5040	47
338	20250207	142500	2796565330	5020	5030	5030	5020	720
339	20250207	142400	2792947870	5030	5030	5030	5030	0
340	20250207	142300	2792947870	5030	5020	5030	5020	297
341	20250207	142200	2791453970	5020	5040	5040	5020	178
342	20250207	142100	2790560370	5040	5050	5050	5020	10280
343	20250207	142000	2738933880	5070	5050	5070	5050	109
344	20250207	141900	2738383410	5080	5050	5080	5050	422
345	20250207	141800	2736250270	5050	5060	5060	5050	364
346	20250207	141700	2734410060	5070	5070	5070	5070	189
347	20250207	141600	2733451830	5070	5070	5070	5070	0
348	20250207	141500	2733451830	5070	5070	5070	5070	0
349	20250207	141400	2733451830	5070	5070	5070	5070	82
350	20250207	141300	2733036090	5070	5070	5070	5070	398
351	20250207	141200	2731018230	5070	5090	5090	5070	22
352	20250207	141100	2730906650	5070	5070	5070	5070	475
353	20250207	141000	2728498400	5070	5070	5070	5070	133
354	20250207	140900	2727824090	5070	5070	5070	5070	0
355	20250207	140800	2727824090	5070	5090	5090	5070	425
356	20250207	140700	2725662840	5090	5090	5090	5090	207
357	20250207	140600	2724609210	5090	5070	5090	5070	459
358	20250207	140500	2722273150	5070	5080	5080	5070	25
359	20250207	140400	2722146160	5080	5090	5090	5080	434
360	20250207	140300	2719937160	5090	5080	5100	5080	268
361	20250207	140200	2718574590	5090	5080	5090	5080	152
362	20250207	140100	2717802000	5090	5090	5090	5090	481
363	20250207	140000	2715353710	5100	5090	5100	5090	11
364	20250207	135900	2715297620	5090	5090	5100	5070	2492
365	20250207	135800	2702617770	5050	5070	5100	5050	4506
366	20250207	135700	2679660910	5090	5090	5090	5090	54
367	20250207	135600	2679386050	5090	5080	5090	5080	1703
368	20250207	135500	2670731470	5080	5020	5080	4995	5416
369	20250207	135400	2643375795	5050	5050	5050	5050	99
370	20250207	135300	2642875845	5050	5030	5050	5030	113
371	20250207	135200	2642307415	5030	5030	5030	5030	38
372	20250207	135100	2642116275	5040	5060	5060	5040	324
373	20250207	135000	2640482025	5050	5060	5060	5050	197
374	20250207	134900	2639486755	5060	5060	5060	5050	725
375	20250207	134800	2635818755	5080	5080	5080	5070	215
376	20250207	134700	2634727555	5080	5070	5080	5070	361
377	20250207	134600	2632896285	5070	5070	5070	5070	526
378	20250207	134500	2630229465	5070	5070	5070	5060	120
379	20250207	134400	2629622125	5060	5060	5060	5060	598
380	20250207	134300	2626596245	5050	5050	5050	5050	324
381	20250207	134200	2624960045	5050	5050	5060	5050	253
382	20250207	134100	2623682385	5060	5050	5060	5030	134
383	20250207	134000	2623005705	5050	5050	5050	5050	106
384	20250207	133900	2622470405	5050	5020	5050	5020	5
385	20250207	133800	2622445185	5050	5050	5050	5030	138
386	20250207	133700	2621749525	5050	5040	5050	5040	278
387	20250207	133600	2620346185	5040	5040	5040	5040	1568
388	20250207	133500	2612443465	5040	5000	5040	5000	1403
389	20250207	133400	2605380395	5020	5000	5020	4995	693
390	20250207	133300	2601914925	5000	5000	5000	5000	120
391	20250207	133200	2601314925	4995	4995	4995	4995	15
392	20250207	133100	2601240000	5000	5000	5000	5000	0
393	20250207	133000	2601240000	5000	5020	5020	5000	923
394	20250207	132900	2596622820	5000	5000	5010	5000	28
395	20250207	132800	2596482710	5000	5000	5000	5000	26
396	20250207	132700	2596352710	5020	5000	5020	5000	18
397	20250207	132600	2596262510	5030	5030	5030	5030	0
398	20250207	132500	2596262510	5030	5030	5030	5030	0
399	20250207	132400	2596262510	5030	5000	5030	4990	342
400	20250207	132300	2594553900	5000	5030	5040	5000	540
401	20250207	132200	2591848000	5040	5040	5040	5040	77
402	20250207	132100	2591459920	5040	5010	5040	5010	35
403	20250207	132000	2591283820	5000	5020	5020	4990	370
404	20250207	131900	2589433395	5020	5050	5050	5000	1907
405	20250207	131800	2579863235	5050	5060	5060	5040	2308
406	20250207	131700	2568219235	5060	5070	5070	5060	30
407	20250207	131600	2568067395	5060	5060	5060	5060	1252
408	20250207	131500	2561732275	5050	5050	5050	5050	494
409	20250207	131400	2559237575	5050	5050	5050	5050	27
410	20250207	131300	2559101225	5060	5070	5070	5060	166
411	20250207	131200	2558261035	5060	5040	5060	5040	1059
412	20250207	131100	2552908575	5050	5050	5050	5050	131
413	20250207	131000	2552247025	5030	5030	5030	5030	0
414	20250207	130900	2552247025	5030	5050	5050	5030	609
415	20250207	130800	2549181605	5040	5040	5040	5040	1806
416	20250207	130700	2540079365	5040	5020	5040	5020	116
417	20250207	130600	2539495975	5030	5010	5030	5010	112
418	20250207	130500	2538934755	5030	5030	5030	5030	0
419	20250207	130400	2538934755	5030	5010	5040	5010	81
420	20250207	130300	2538527615	5020	4990	5020	4990	2725
421	20250207	130200	2524871605	4970	4975	4975	4970	219
422	20250207	130100	2523783090	4965	4975	4975	4965	249
423	20250207	130000	2522546375	4970	4970	4975	4970	985
424	20250207	125900	2517649960	4970	4955	4985	4955	1660
425	20250207	125800	2509388955	4960	4980	4980	4960	79
426	20250207	125700	2508996215	4980	4960	4980	4960	536
427	20250207	125600	2506337255	4960	4960	4965	4960	311
428	20250207	125500	2504794680	4960	4960	4985	4955	359
429	20250207	125400	2503011715	4955	5000	5000	4955	9500
430	20250207	125300	2455537205	5000	5010	5010	5000	3217
431	20250207	125200	2439441945	5010	5010	5020	5010	567
432	20250207	125100	2436601185	5030	5030	5030	5030	54
433	20250207	125000	2436329565	5020	5010	5020	5010	548
434	20250207	124900	2433578655	5020	5020	5020	5020	733
435	20250207	124800	2429898995	5010	5020	5020	5010	1105
436	20250207	124700	2424362345	5040	5030	5040	5030	2
437	20250207	124600	2424352275	5030	5020	5030	5020	350
438	20250207	124500	2422592275	5020	5020	5030	5020	291
439	20250207	124400	2421130455	5020	5020	5020	5020	200
440	20250207	124300	2420126455	5010	5020	5020	5010	341
441	20250207	124200	2418416635	5010	5010	5040	5010	487
442	20250207	124100	2415965635	5010	5030	5040	5010	1654
443	20250207	124000	2407657895	5070	5060	5070	5030	1040
444	20250207	123900	2402413355	5060	5060	5090	5060	129
445	20250207	123800	2401759355	5060	5090	5090	5060	5
446	20250207	123700	2401734025	5050	5080	5080	5050	2249
447	20250207	123600	2390362205	5080	5080	5080	5080	44
448	20250207	123500	2390138685	5090	5080	5090	5080	541
449	20250207	123400	2387390395	5080	5090	5090	5080	454
450	20250207	123300	2385083805	5090	5090	5090	5090	225
451	20250207	123200	2383938555	5090	5090	5090	5080	207
452	20250207	123100	2382886215	5080	5080	5080	5080	141
453	20250207	123000	2382169935	5080	5100	5100	5080	1535
454	20250207	122900	2374356715	5100	5100	5100	5100	986
455	20250207	122800	2369328115	5090	5090	5090	5090	0
456	20250207	122700	2369328115	5090	5110	5110	5090	1644
457	20250207	122600	2360938985	5110	5100	5110	5100	901
458	20250207	122500	2356335355	5090	5110	5110	5090	52
459	20250207	122400	2356070275	5110	5110	5110	5110	150
460	20250207	122300	2355303775	5110	5110	5110	5090	1192
461	20250207	122200	2349218035	5110	5080	5110	5080	3098
462	20250207	122100	2333450115	5080	5100	5110	5080	105
463	20250207	122000	2332914555	5100	5100	5110	5100	148
464	20250207	121900	2332158835	5110	5110	5110	5110	214
465	20250207	121800	2331065295	5110	5100	5110	5070	1826
466	20250207	121700	2321760195	5110	5090	5110	5090	146
467	20250207	121600	2321015485	5100	5110	5110	5100	2568
468	20250207	121500	2307918675	5100	5110	5110	5100	916
469	20250207	121400	2303244965	5110	5100	5110	5100	1462
470	20250207	121300	2295787155	5100	5120	5120	5100	6422
471	20250207	121200	2263025365	5100	5120	5120	5100	1300
472	20250207	121100	2256372635	5120	5120	5120	5110	292
473	20250207	121000	2254879895	5120	5130	5130	5120	459
474	20250207	120900	2252525385	5140	5140	5150	5130	3106
475	20250207	120800	2236547265	5140	5100	5150	5100	4008
476	20250207	120700	2215962955	5100	5090	5110	5090	1106
477	20250207	120600	2210312945	5100	5070	5100	5070	1820
478	20250207	120500	2201051995	5100	5090	5100	5060	802
479	20250207	120400	2196982185	5090	5060	5110	5060	2510
480	20250207	120300	2184201055	5070	5100	5100	5070	751
481	20250207	120200	2180389995	5100	5130	5130	5100	1421
482	20250207	120100	2173122465	5130	5110	5140	5110	812
483	20250207	120000	2168968395	5110	5120	5140	5110	3863
484	20250207	115900	2149158475	5120	5110	5120	5100	1354
485	20250207	115800	2142239365	5110	5070	5150	5070	29817
486	20250207	115700	1990041875	5070	5050	5070	5050	1877
487	20250207	115600	1980546025	5040	5060	5060	5040	845
488	20250207	115500	1976276325	5060	5050	5060	5050	1415
489	20250207	115400	1969123055	5050	5050	5050	5020	283
490	20250207	115300	1967695155	5030	5030	5060	5030	2594
491	20250207	115200	1954614595	5030	5030	5040	5030	178
492	20250207	115100	1953719245	5000	5030	5030	4990	308
493	20250207	115000	1952176825	5020	5030	5040	5010	2197
494	20250207	114900	1941119335	5040	5030	5040	5030	846
495	20250207	114800	1936860675	5030	5010	5030	5010	2432
496	20250207	114700	1924671815	5000	4990	5000	4980	2273
497	20250207	114600	1913309735	4990	4990	4990	4990	1
498	20250207	114500	1913304745	4990	4985	4990	4985	392
499	20250207	114400	1911348955	4980	4980	4980	4980	176
500	20250207	114300	1910472475	4975	4980	4980	4975	100
501	20250207	114200	1909974950	5010	5010	5010	4975	347
502	20250207	114100	1908237180	5010	5010	5010	5010	11
503	20250207	114000	1908182070	5020	5000	5020	4955	1231
504	20250207	113900	1902056060	5000	5010	5010	5000	927
505	20250207	113800	1897419440	5020	5000	5020	5000	942
506	20250207	113700	1892691810	5000	4995	5000	4995	395
507	20250207	113600	1890717940	5000	5000	5000	5000	4
508	20250207	113500	1890697940	5000	5020	5030	5000	154
509	20250207	113400	1889926540	5040	5040	5040	5040	0
510	20250207	113300	1889926540	5040	5020	5040	5020	1193
511	20250207	113200	1883916020	4995	5020	5030	4995	52
512	20250207	113100	1883654860	4995	4995	4995	4995	328
513	20250207	113000	1882016500	4995	5020	5020	4995	569
514	20250207	112900	1879170430	5010	5000	5040	5000	1365
515	20250207	112800	1872319980	5010	5030	5040	5010	516
516	20250207	112700	1869728920	5020	5030	5040	5010	2199
517	20250207	112600	1858668800	5030	5000	5040	4990	1780
518	20250207	112500	1849716190	5010	4980	5010	4960	1575
519	20250207	112400	1841853565	4980	4955	4980	4940	3044
520	20250207	112300	1826765270	4960	4965	4970	4960	1073
521	20250207	112200	1821440015	4965	4970	4975	4965	257
522	20250207	112100	1820162715	4970	4980	4980	4970	5
523	20250207	112000	1820137850	4970	4980	4980	4970	862
524	20250207	111900	1815846935	4980	4980	4990	4980	1868
525	20250207	111800	1806531495	4980	4980	4990	4980	822
526	20250207	111700	1802435375	4980	4980	4980	4980	1
527	20250207	111600	1802430395	4975	4980	4980	4975	79
528	20250207	111500	1802037005	4980	4970	4980	4970	46
529	20250207	111400	1801808085	4970	4990	4995	4970	29
530	20250207	111300	1801663630	4990	4975	4990	4955	4509
531	20250207	111200	1779231385	4955	4990	4990	4955	2511
532	20250207	111100	1766738625	4985	4990	5020	4985	1868
533	20250207	111000	1757395550	5010	5010	5010	5010	7
534	20250207	110900	1757360480	5010	4965	5020	4955	930
535	20250207	110800	1752728430	4965	5000	5000	4965	4335
536	20250207	110700	1731102390	4995	5010	5020	4995	6987
537	20250207	110600	1696146495	5030	5030	5030	5010	2858
538	20250207	110500	1681777595	5030	5040	5040	5020	1525
539	20250207	110400	1674106395	5040	5030	5040	5000	2723
540	20250207	110300	1660430895	5030	5050	5050	5000	2156
541	20250207	110200	1649591565	5050	5070	5070	5040	1669
542	20250207	110100	1641156835	5060	5040	5060	5030	1835
543	20250207	110000	1631909625	5040	5070	5080	5030	3369
544	20250207	105900	1614908405	5070	5090	5100	5040	6459
545	20250207	105800	1582217905	5090	5010	5120	5010	23545
546	20250207	105700	1462620635	5010	4995	5010	4995	235
547	20250207	105600	1461446420	4995	4990	5010	4990	2101
548	20250207	105500	1450936015	4990	4990	4990	4980	281
549	20250207	105400	1449535245	4975	4990	4990	4975	272
550	20250207	105300	1448178100	4990	5030	5030	4990	2004
551	20250207	105200	1438146950	5030	4975	5030	4975	2949
552	20250207	105100	1423377530	4975	4985	4990	4975	171
553	20250207	105000	1422525750	4990	4990	4990	4975	558
554	20250207	104900	1419742080	5000	5000	5010	4980	1804
555	20250207	104800	1410722820	5000	4990	5020	4990	15568
556	20250207	104700	1332889630	4995	4960	4995	4960	11445
557	20250207	104600	1275873025	4960	4935	4965	4935	4626
558	20250207	104500	1252989235	4930	4930	4930	4930	484
559	20250207	104400	1250603115	4930	4930	4930	4910	337
560	20250207	104300	1248945950	4915	4915	4915	4915	524
561	20250207	104200	1246370490	4935	4935	4935	4935	469
562	20250207	104100	1244055975	4935	4920	4935	4905	1365
563	20250207	104000	1237343330	4910	4935	4935	4910	1856
564	20250207	103900	1228186090	4935	4935	4940	4935	130
565	20250207	103800	1227543970	4915	4915	4945	4910	4881
566	20250207	103700	1203464305	4920	4920	4950	4920	2308
567	20250207	103600	1192082020	4905	4910	4910	4905	344
568	20250207	103500	1190393625	4930	4910	4930	4905	1092
569	20250207	103400	1185031600	4910	4925	4935	4910	3743
570	20250207	103300	1166637555	4930	4940	4950	4930	6035
571	20250207	103200	1136796810	4935	4930	4940	4930	858
572	20250207	103100	1132560560	4930	4915	4930	4910	776
573	20250207	103000	1128744935	4910	4910	4925	4905	891
574	20250207	102900	1124365320	4910	4920	4945	4910	2340
575	20250207	102800	1112824455	4920	4925	4930	4920	222
576	20250207	102700	1111730915	4930	4895	4940	4895	2150
577	20250207	102600	1101165165	4895	4900	4900	4875	102
578	20250207	102500	1100665845	4875	4885	4890	4870	321
579	20250207	102400	1099098985	4870	4870	4875	4870	689
580	20250207	102300	1095743305	4900	4930	4935	4870	4059
581	20250207	102200	1075833930	4935	4945	4945	4920	2856
582	20250207	102100	1061771250	4940	4925	4950	4920	10130
583	20250207	102000	1011731450	4920	4870	4920	4870	13620
584	20250207	101900	945042195	4865	4870	4870	4860	158
585	20250207	101800	944273510	4870	4865	4875	4860	2327
586	20250207	101700	932936700	4860	4840	4860	4840	5905
587	20250207	101600	904305505	4820	4820	4820	4820	112
588	20250207	101500	903765665	4820	4830	4830	4820	352
589	20250207	101400	902068935	4820	4820	4820	4820	0
590	20250207	101300	902068935	4820	4820	4835	4820	369
591	20250207	101200	900288825	4835	4835	4835	4835	0
592	20250207	101100	900288825	4835	4830	4835	4830	725
593	20250207	101000	896784040	4830	4830	4830	4830	123
594	20250207	100900	896189950	4830	4830	4830	4830	20
595	20250207	100800	896093350	4815	4815	4820	4815	1101
596	20250207	100700	890790255	4835	4835	4840	4835	177
597	20250207	100600	889933955	4835	4825	4835	4810	2691
598	20250207	100500	876941745	4825	4840	4840	4825	328
599	20250207	100400	875357665	4845	4845	4850	4845	1167
600	20250207	100300	869699400	4850	4850	4850	4845	1442
601	20250207	100200	862705810	4845	4840	4845	4840	1514
602	20250207	100100	855374790	4835	4830	4840	4830	1503
603	20250207	100000	848105735	4835	4820	4835	4820	1254
604	20250207	095900	842052645	4825	4825	4825	4825	0
605	20250207	095800	842052645	4825	4800	4825	4800	1001
606	20250207	095700	837247820	4800	4800	4800	4800	382
607	20250207	095600	835414220	4825	4800	4825	4800	35
608	20250207	095500	835246195	4800	4825	4825	4800	165
609	20250207	095400	834451620	4825	4825	4825	4825	451
610	20250207	095300	832275545	4825	4825	4825	4825	30
611	20250207	095200	832130795	4825	4815	4825	4805	3932
612	20250207	095100	813188270	4815	4810	4815	4810	389
613	20250207	095000	811316655	4810	4795	4810	4795	366
614	20250207	094900	809561320	4795	4805	4805	4795	262
615	20250207	094800	808304615	4825	4825	4825	4825	592
616	20250207	094700	805448215	4825	4825	4825	4825	5
617	20250207	094600	805424090	4825	4825	4830	4790	1998
618	20250207	094500	795785645	4835	4820	4835	4820	1184
619	20250207	094400	790067365	4835	4790	4835	4790	1710
620	20250207	094300	781842920	4790	4790	4790	4790	114
621	20250207	094200	781296860	4795	4775	4795	4775	1003
622	20250207	094100	776487555	4795	4795	4795	4775	1297
623	20250207	094000	770290695	4795	4795	4795	4795	322
624	20250207	093900	768746705	4795	4795	4795	4795	0
625	20250207	093800	768746705	4795	4785	4795	4775	714
626	20250207	093700	765334880	4795	4780	4795	4780	14
627	20250207	093600	765267765	4795	4780	4795	4780	2
628	20250207	093500	765258190	4795	4780	4795	4780	2
629	20250207	093400	765248615	4780	4780	4780	4780	500
630	20250207	093300	762858615	4790	4770	4805	4770	517
631	20250207	093200	760387520	4775	4770	4775	4760	29
632	20250207	093100	760249380	4775	4775	4775	4760	869
633	20250207	093000	756109160	4775	4790	4790	4770	5687
634	20250207	092900	728946065	4790	4800	4800	4790	2150
635	20250207	092800	718627210	4800	4820	4820	4800	1786
636	20250207	092700	710027300	4820	4825	4825	4820	287
637	20250207	092600	708643025	4825	4850	4850	4825	1731
638	20250207	092500	700285400	4835	4855	4860	4835	2074
639	20250207	092400	690236385	4860	4800	4870	4800	5272
640	20250207	092300	664740810	4805	4835	4835	4805	2274
641	20250207	092200	653784435	4835	4835	4860	4830	2229
642	20250207	092100	643002075	4845	4835	4855	4835	3473
643	20250207	092000	626172370	4835	4820	4850	4815	5399
644	20250207	091900	600080730	4815	4815	4835	4785	3124
645	20250207	091800	585001355	4800	4775	4830	4775	4025
646	20250207	091700	565723495	4775	4775	4790	4775	451
647	20250207	091600	563567105	4775	4765	4775	4765	437
648	20250207	091500	561482065	4730	4755	4760	4730	2346
649	20250207	091400	550327185	4755	4770	4770	4725	651
650	20250207	091300	547244730	4775	4715	4775	4715	4010
651	20250207	091200	528230835	4710	4695	4710	4690	6861
652	20250207	091100	495993020	4695	4695	4700	4695	1231
653	20250207	091000	490212945	4695	4705	4705	4695	4819
654	20250207	090900	467566170	4705	4725	4725	4700	3321
655	20250207	090800	451916425	4725	4720	4730	4720	2232
656	20250207	090700	441366345	4720	4740	4745	4720	9077
657	20250207	090600	398379750	4740	4820	4835	4740	7717
658	20250207	090500	361617955	4820	4800	4840	4750	16580
659	20250207	090400	282246040	4780	4850	4850	4770	1984
660	20250207	090300	272741075	4845	4680	4870	4680	9018
661	20250207	090200	229834360	4680	4730	4735	4680	7048
662	20250207	090100	196614120	4730	4780	4780	4700	10444
663	20250207	090000	147158145	4785	4880	4880	4785	30297