KissMeData/090470/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	200400	237998420	5260	5260	5260	5260	663
3	20250207	200300	237998420	5260	5260	5260	5260	0
4	20250207	200200	237998420	5260	5260	5260	5260	0
5	20250207	200100	237998420	5260	5260	5260	5260	0
6	20250207	200000	237998420	5260	5260	5260	5260	0
7	20250207	195900	237998420	5260	5260	5260	5260	0
8	20250207	195800	237998420	5260	5260	5260	5260	0
9	20250207	195700	237998420	5260	5260	5260	5260	0
10	20250207	195600	237998420	5260	5260	5260	5260	0
11	20250207	195500	237998420	5260	5260	5260	5260	0
12	20250207	195400	237998420	5260	5260	5260	5260	0
13	20250207	195300	237998420	5260	5260	5260	5260	0
14	20250207	195200	237998420	5260	5260	5260	5260	0
15	20250207	195100	237998420	5260	5260	5260	5260	0
16	20250207	195000	237998420	5260	5260	5260	5260	0
17	20250207	194900	237998420	5260	5260	5260	5260	0
18	20250207	194800	237998420	5260	5260	5260	5260	0
19	20250207	194700	237998420	5260	5260	5260	5260	0
20	20250207	194600	237998420	5260	5260	5260	5260	0
21	20250207	194500	237998420	5260	5260	5260	5260	0
22	20250207	194400	237998420	5260	5260	5260	5260	0
23	20250207	194300	237998420	5260	5260	5260	5260	0
24	20250207	194200	237998420	5260	5260	5260	5260	0
25	20250207	194100	237998420	5260	5260	5260	5260	0
26	20250207	194000	237998420	5260	5260	5260	5260	0
27	20250207	193900	237998420	5260	5260	5260	5260	0
28	20250207	193800	237998420	5260	5260	5260	5260	0
29	20250207	193700	237998420	5260	5260	5260	5260	0
30	20250207	193600	237998420	5260	5260	5260	5260	0
31	20250207	193500	237998420	5260	5260	5260	5260	0
32	20250207	193400	237998420	5260	5260	5260	5260	663
33	20250207	193300	237998420	5260	5260	5260	5260	0
34	20250207	193200	237998420	5260	5260	5260	5260	0
35	20250207	193100	237998420	5260	5260	5260	5260	0
36	20250207	193000	237998420	5260	5260	5260	5260	0
37	20250207	192900	237998420	5260	5260	5260	5260	0
38	20250207	192800	237998420	5260	5260	5260	5260	0
39	20250207	192700	237998420	5260	5260	5260	5260	0
40	20250207	192600	237998420	5260	5260	5260	5260	0
41	20250207	192500	237998420	5260	5260	5260	5260	0
42	20250207	192400	237998420	5260	5260	5260	5260	0
43	20250207	192300	237998420	5260	5260	5260	5260	0
44	20250207	192200	237998420	5260	5260	5260	5260	0
45	20250207	192100	237998420	5260	5260	5260	5260	0
46	20250207	192000	237998420	5260	5260	5260	5260	0
47	20250207	191900	237998420	5260	5260	5260	5260	0
48	20250207	191800	237998420	5260	5260	5260	5260	0
49	20250207	191700	237998420	5260	5260	5260	5260	0
50	20250207	191600	237998420	5260	5260	5260	5260	0
51	20250207	191500	237998420	5260	5260	5260	5260	0
52	20250207	191400	237998420	5260	5260	5260	5260	0
53	20250207	191300	237998420	5260	5260	5260	5260	0
54	20250207	191200	237998420	5260	5260	5260	5260	0
55	20250207	191100	237998420	5260	5260	5260	5260	0
56	20250207	191000	237998420	5260	5260	5260	5260	0
57	20250207	190900	237998420	5260	5260	5260	5260	0
58	20250207	190800	237998420	5260	5260	5260	5260	0
59	20250207	190700	237998420	5260	5260	5260	5260	0
60	20250207	190600	237998420	5260	5260	5260	5260	0
61	20250207	190500	237998420	5260	5260	5260	5260	0
62	20250207	190400	237998420	5260	5260	5260	5260	663
63	20250207	190300	237998420	5260	5260	5260	5260	0
64	20250207	190200	237998420	5260	5260	5260	5260	0
65	20250207	190100	237998420	5260	5260	5260	5260	0
66	20250207	190000	237998420	5260	5260	5260	5260	0
67	20250207	185900	237998420	5260	5260	5260	5260	0
68	20250207	185800	237998420	5260	5260	5260	5260	0
69	20250207	185700	237998420	5260	5260	5260	5260	0
70	20250207	185600	237998420	5260	5260	5260	5260	0
71	20250207	185500	237998420	5260	5260	5260	5260	0
72	20250207	185400	237998420	5260	5260	5260	5260	0
73	20250207	185300	237998420	5260	5260	5260	5260	0
74	20250207	185200	237998420	5260	5260	5260	5260	0
75	20250207	185100	237998420	5260	5260	5260	5260	0
76	20250207	185000	237998420	5260	5260	5260	5260	0
77	20250207	184900	237998420	5260	5260	5260	5260	0
78	20250207	184800	237998420	5260	5260	5260	5260	0
79	20250207	184700	237998420	5260	5260	5260	5260	0
80	20250207	184600	237998420	5260	5260	5260	5260	0
81	20250207	184500	237998420	5260	5260	5260	5260	0
82	20250207	184400	237998420	5260	5260	5260	5260	0
83	20250207	184300	237998420	5260	5260	5260	5260	0
84	20250207	184200	237998420	5260	5260	5260	5260	0
85	20250207	184100	237998420	5260	5260	5260	5260	0
86	20250207	184000	237998420	5260	5260	5260	5260	0
87	20250207	183900	237998420	5260	5260	5260	5260	0
88	20250207	183800	237998420	5260	5260	5260	5260	0
89	20250207	183700	237998420	5260	5260	5260	5260	0
90	20250207	183600	237998420	5260	5260	5260	5260	0
91	20250207	183500	237998420	5260	5260	5260	5260	0
92	20250207	183400	237998420	5260	5260	5260	5260	663
93	20250207	183300	237998420	5260	5260	5260	5260	0
94	20250207	183200	237998420	5260	5260	5260	5260	0
95	20250207	183100	237998420	5260	5260	5260	5260	0
96	20250207	183000	237998420	5260	5260	5260	5260	0
97	20250207	182900	237998420	5260	5260	5260	5260	0
98	20250207	182800	237998420	5260	5260	5260	5260	0
99	20250207	182700	237998420	5260	5260	5260	5260	0
100	20250207	182600	237998420	5260	5260	5260	5260	0
101	20250207	182500	237998420	5260	5260	5260	5260	0
102	20250207	182400	237998420	5260	5260	5260	5260	0
103	20250207	182300	237998420	5260	5260	5260	5260	0
104	20250207	182200	237998420	5260	5260	5260	5260	0
105	20250207	182100	237998420	5260	5260	5260	5260	0
106	20250207	182000	237998420	5260	5260	5260	5260	0
107	20250207	181900	237998420	5260	5260	5260	5260	0
108	20250207	181800	237998420	5260	5260	5260	5260	0
109	20250207	181700	237998420	5260	5260	5260	5260	0
110	20250207	181600	237998420	5260	5260	5260	5260	0
111	20250207	181500	237998420	5260	5260	5260	5260	0
112	20250207	181400	237998420	5260	5260	5260	5260	0
113	20250207	181300	237998420	5260	5260	5260	5260	0
114	20250207	181200	237998420	5260	5260	5260	5260	0
115	20250207	181100	237998420	5260	5260	5260	5260	0
116	20250207	181000	237998420	5260	5260	5260	5260	0
117	20250207	180900	237998420	5260	5260	5260	5260	0
118	20250207	180800	237998420	5260	5260	5260	5260	0
119	20250207	180700	237998420	5260	5260	5260	5260	0
120	20250207	180600	237998420	5260	5260	5260	5260	0
121	20250207	180500	237998420	5260	5260	5260	5260	0
122	20250207	180400	237998420	5260	5260	5260	5260	663
123	20250207	180300	237998420	5260	5260	5260	5260	0
124	20250207	180200	237998420	5260	5260	5260	5260	0
125	20250207	180100	237998420	5260	5260	5260	5260	0
126	20250207	180000	237998420	5260	5260	5260	5260	0
127	20250207	175900	237998420	5260	5260	5260	5260	0
128	20250207	175800	237998420	5260	5260	5260	5260	0
129	20250207	175700	237998420	5260	5260	5260	5260	0
130	20250207	175600	237998420	5260	5260	5260	5260	0
131	20250207	175500	237998420	5260	5260	5260	5260	0
132	20250207	175400	237998420	5260	5260	5260	5260	0
133	20250207	175300	237998420	5260	5260	5260	5260	0
134	20250207	175200	237998420	5260	5260	5260	5260	0
135	20250207	175100	237998420	5260	5260	5260	5260	0
136	20250207	175000	237998420	5260	5260	5260	5260	0
137	20250207	174900	237998420	5260	5260	5260	5260	0
138	20250207	174800	237998420	5260	5260	5260	5260	0
139	20250207	174700	237998420	5260	5260	5260	5260	0
140	20250207	174600	237998420	5260	5260	5260	5260	0
141	20250207	174500	237998420	5260	5260	5260	5260	0
142	20250207	174400	237998420	5260	5260	5260	5260	0
143	20250207	174300	237998420	5260	5260	5260	5260	0
144	20250207	174200	237998420	5260	5260	5260	5260	0
145	20250207	174100	237998420	5260	5260	5260	5260	0
146	20250207	174000	237998420	5260	5260	5260	5260	0
147	20250207	173900	237998420	5260	5260	5260	5260	0
148	20250207	173800	237998420	5260	5260	5260	5260	0
149	20250207	173700	237998420	5260	5260	5260	5260	0
150	20250207	173600	237998420	5260	5260	5260	5260	0
151	20250207	173500	237998420	5260	5260	5260	5260	0
152	20250207	173400	237998420	5260	5260	5260	5260	663
153	20250207	173300	237998420	5260	5260	5260	5260	0
154	20250207	173200	237998420	5260	5260	5260	5260	0
155	20250207	173100	237998420	5260	5260	5260	5260	0
156	20250207	173000	237998420	5260	5260	5260	5260	0
157	20250207	172900	237998420	5260	5260	5260	5260	0
158	20250207	172800	237998420	5260	5260	5260	5260	0
159	20250207	172700	237998420	5260	5260	5260	5260	0
160	20250207	172600	237998420	5260	5260	5260	5260	0
161	20250207	172500	237998420	5260	5260	5260	5260	0
162	20250207	172400	237998420	5260	5260	5260	5260	0
163	20250207	172300	237998420	5260	5260	5260	5260	0
164	20250207	172200	237998420	5260	5260	5260	5260	0
165	20250207	172100	237998420	5260	5260	5260	5260	0
166	20250207	172000	237998420	5260	5260	5260	5260	0
167	20250207	171900	237998420	5260	5260	5260	5260	0
168	20250207	171800	237998420	5260	5260	5260	5260	0
169	20250207	171700	237998420	5260	5260	5260	5260	0
170	20250207	171600	237998420	5260	5260	5260	5260	0
171	20250207	171500	237998420	5260	5260	5260	5260	0
172	20250207	171400	237998420	5260	5260	5260	5260	0
173	20250207	171300	237998420	5260	5260	5260	5260	0
174	20250207	171200	237998420	5260	5260	5260	5260	0
175	20250207	171100	237998420	5260	5260	5260	5260	0
176	20250207	171000	237998420	5260	5260	5260	5260	0
177	20250207	170900	237998420	5260	5260	5260	5260	0
178	20250207	170800	237998420	5260	5260	5260	5260	0
179	20250207	170700	237998420	5260	5260	5260	5260	0
180	20250207	170600	237998420	5260	5260	5260	5260	0
181	20250207	170500	237998420	5260	5260	5260	5260	0
182	20250207	170400	237998420	5260	5260	5260	5260	663
183	20250207	170300	237998420	5260	5260	5260	5260	0
184	20250207	170200	237998420	5260	5260	5260	5260	0
185	20250207	170100	237998420	5260	5260	5260	5260	0
186	20250207	170000	237998420	5260	5260	5260	5260	0
187	20250207	165900	237998420	5260	5260	5260	5260	0
188	20250207	165800	237998420	5260	5260	5260	5260	0
189	20250207	165700	237998420	5260	5260	5260	5260	0
190	20250207	165600	237998420	5260	5260	5260	5260	0
191	20250207	165500	237998420	5260	5260	5260	5260	0
192	20250207	165400	237998420	5260	5260	5260	5260	0
193	20250207	165300	237998420	5260	5260	5260	5260	0
194	20250207	165200	237998420	5260	5260	5260	5260	0
195	20250207	165100	237998420	5260	5260	5260	5260	0
196	20250207	165000	237998420	5260	5260	5260	5260	0
197	20250207	164900	237998420	5260	5260	5260	5260	0
198	20250207	164800	237998420	5260	5260	5260	5260	0
199	20250207	164700	237998420	5260	5260	5260	5260	0
200	20250207	164600	237998420	5260	5260	5260	5260	0
201	20250207	164500	237998420	5260	5260	5260	5260	0
202	20250207	164400	237998420	5260	5260	5260	5260	0
203	20250207	164300	237998420	5260	5260	5260	5260	0
204	20250207	164200	237998420	5260	5260	5260	5260	0
205	20250207	164100	237998420	5260	5260	5260	5260	0
206	20250207	164000	237998420	5260	5260	5260	5260	0
207	20250207	163900	237998420	5260	5260	5260	5260	0
208	20250207	163800	237998420	5260	5260	5260	5260	0
209	20250207	163700	237998420	5260	5260	5260	5260	0
210	20250207	163600	237998420	5260	5260	5260	5260	0
211	20250207	163500	237998420	5260	5260	5260	5260	0
212	20250207	163400	237998420	5260	5260	5260	5260	663
213	20250207	163300	237998420	5260	5260	5260	5260	0
214	20250207	163200	237998420	5260	5260	5260	5260	0
215	20250207	163100	237998420	5260	5260	5260	5260	0
216	20250207	163000	237998420	5260	5260	5260	5260	0
217	20250207	162900	237998420	5260	5260	5260	5260	0
218	20250207	162800	237998420	5260	5260	5260	5260	0
219	20250207	162700	237998420	5260	5260	5260	5260	0
220	20250207	162600	237998420	5260	5260	5260	5260	0
221	20250207	162500	237998420	5260	5260	5260	5260	0
222	20250207	162400	237998420	5260	5260	5260	5260	0
223	20250207	162300	237998420	5260	5260	5260	5260	0
224	20250207	162200	237998420	5260	5260	5260	5260	0
225	20250207	162100	237998420	5260	5260	5260	5260	0
226	20250207	162000	237998420	5260	5260	5260	5260	0
227	20250207	161900	237998420	5260	5260	5260	5260	0
228	20250207	161800	237998420	5260	5260	5260	5260	0
229	20250207	161700	237998420	5260	5260	5260	5260	0
230	20250207	161600	237998420	5260	5260	5260	5260	0
231	20250207	161500	237998420	5260	5260	5260	5260	0
232	20250207	161400	237998420	5260	5260	5260	5260	0
233	20250207	161300	237998420	5260	5260	5260	5260	0
234	20250207	161200	237998420	5260	5260	5260	5260	0
235	20250207	161100	237998420	5260	5260	5260	5260	0
236	20250207	161000	237998420	5260	5260	5260	5260	0
237	20250207	160900	237998420	5260	5260	5260	5260	0
238	20250207	160800	237998420	5260	5260	5260	5260	0
239	20250207	160700	237998420	5260	5260	5260	5260	0
240	20250207	160600	237998420	5260	5260	5260	5260	0
241	20250207	160500	237998420	5260	5260	5260	5260	0
242	20250207	160400	237998420	5260	5260	5260	5260	663
243	20250207	160300	237998420	5260	5260	5260	5260	0
244	20250207	160200	237998420	5260	5260	5260	5260	0
245	20250207	160100	237998420	5260	5260	5260	5260	0
246	20250207	160000	237998420	5260	5260	5260	5260	0
247	20250207	155900	237998420	5260	5260	5260	5260	0
248	20250207	155800	237998420	5260	5260	5260	5260	0
249	20250207	155700	237998420	5260	5260	5260	5260	0
250	20250207	155600	237998420	5260	5260	5260	5260	0
251	20250207	155500	237998420	5260	5260	5260	5260	0
252	20250207	155400	237998420	5260	5260	5260	5260	0
253	20250207	155300	237998420	5260	5260	5260	5260	0
254	20250207	155200	237998420	5260	5260	5260	5260	0
255	20250207	155100	237998420	5260	5260	5260	5260	0
256	20250207	155000	237998420	5260	5260	5260	5260	0
257	20250207	154900	237998420	5260	5260	5260	5260	0
258	20250207	154800	237998420	5260	5260	5260	5260	0
259	20250207	154700	237998420	5260	5260	5260	5260	0
260	20250207	154600	237998420	5260	5260	5260	5260	0
261	20250207	154500	237998420	5260	5260	5260	5260	0
262	20250207	154400	237998420	5260	5260	5260	5260	0
263	20250207	154300	237998420	5260	5260	5260	5260	0
264	20250207	154200	237998420	5260	5260	5260	5260	0
265	20250207	154100	237998420	5260	5260	5260	5260	0
266	20250207	154000	237998420	5260	5260	5260	5260	0
267	20250207	153900	237998420	5260	5260	5260	5260	0
268	20250207	153800	237998420	5260	5260	5260	5260	0
269	20250207	153700	237998420	5260	5260	5260	5260	0
270	20250207	153600	237998420	5260	5260	5260	5260	0
271	20250207	153500	237998420	5260	5260	5260	5260	0
272	20250207	153400	237998420	5260	5260	5260	5260	663
273	20250207	153300	237998420	5260	5260	5260	5260	0
274	20250207	153200	237998420	5260	5260	5260	5260	0
275	20250207	153100	237998420	5260	5260	5260	5260	0
276	20250207	153000	237998420	5260	5260	5260	5260	663
277	20250207	152900	234511040	5260	5260	5260	5260	0
278	20250207	152800	234511040	5260	5260	5260	5260	0
279	20250207	152700	234511040	5260	5260	5260	5260	0
280	20250207	152600	234511040	5260	5260	5260	5260	0
281	20250207	152500	234511040	5260	5260	5260	5260	0
282	20250207	152400	234511040	5260	5260	5260	5260	0
283	20250207	152300	234511040	5260	5260	5260	5260	0
284	20250207	152200	234511040	5260	5260	5260	5260	0
285	20250207	152100	234511040	5260	5260	5260	5260	0
286	20250207	152000	234511040	5260	5260	5260	5260	0
287	20250207	151900	234511040	5260	5200	5270	5180	825
288	20250207	151800	230217640	5210	5240	5240	5210	10
289	20250207	151700	230165510	5200	5200	5200	5200	0
290	20250207	151600	230165510	5200	5200	5200	5200	0
291	20250207	151500	230165510	5200	5200	5200	5200	91
292	20250207	151400	229692310	5200	5200	5200	5200	0
293	20250207	151300	229692310	5200	5200	5200	5200	160
294	20250207	151200	228860310	5200	5210	5210	5200	127
295	20250207	151100	228199530	5210	5210	5210	5210	39
296	20250207	151000	227996340	5210	5210	5210	5210	284
297	20250207	150900	226516700	5220	5220	5220	5220	1
298	20250207	150800	226511480	5220	5220	5220	5220	439
299	20250207	150700	224219900	5230	5230	5230	5230	2
300	20250207	150600	224209440	5230	5230	5230	5230	0
301	20250207	150500	224209440	5230	5230	5230	5230	0
302	20250207	150400	224209440	5230	5230	5230	5230	0
303	20250207	150300	224209440	5230	5230	5230	5230	69
304	20250207	150200	223848570	5230	5230	5230	5230	0
305	20250207	150100	223848570	5230	5230	5230	5230	0
306	20250207	150000	223848570	5230	5230	5230	5230	9
307	20250207	145900	223801500	5230	5230	5230	5230	181
308	20250207	145800	222854870	5240	5240	5240	5240	0
309	20250207	145700	222854870	5240	5240	5240	5240	0
310	20250207	145600	222854870	5240	5240	5240	5240	0
311	20250207	145500	222854870	5240	5240	5240	5240	0
312	20250207	145400	222854870	5240	5240	5240	5240	0
313	20250207	145300	222854870	5240	5240	5240	5240	1
314	20250207	145200	222849630	5240	5240	5240	5240	0
315	20250207	145100	222849630	5240	5240	5240	5240	24
316	20250207	145000	222723870	5260	5260	5260	5260	0
317	20250207	144900	222723870	5260	5260	5260	5260	0
318	20250207	144800	222723870	5260	5260	5260	5260	0
319	20250207	144700	222723870	5260	5260	5260	5260	0
320	20250207	144600	222723870	5260	5260	5260	5260	0
321	20250207	144500	222723870	5260	5260	5260	5260	0
322	20250207	144400	222723870	5260	5260	5260	5260	0
323	20250207	144300	222723870	5260	5260	5260	5260	0
324	20250207	144200	222723870	5260	5260	5260	5260	1
325	20250207	144100	222718610	5240	5240	5240	5240	0
326	20250207	144000	222718610	5240	5240	5240	5240	0
327	20250207	143900	222718610	5240	5240	5240	5240	3
328	20250207	143800	222702890	5240	5240	5240	5240	0
329	20250207	143700	222702890	5240	5240	5240	5240	0
330	20250207	143600	222702890	5240	5250	5250	5240	10
331	20250207	143500	222650480	5240	5240	5240	5240	0
332	20250207	143400	222650480	5240	5240	5240	5240	0
333	20250207	143300	222650480	5240	5250	5250	5240	100
334	20250207	143200	222126430	5240	5240	5240	5240	0
335	20250207	143100	222126430	5240	5240	5240	5240	0
336	20250207	143000	222126430	5240	5240	5240	5240	0
337	20250207	142900	222126430	5240	5240	5240	5240	0
338	20250207	142800	222126430	5240	5240	5240	5240	0
339	20250207	142700	222126430	5240	5240	5240	5240	0
340	20250207	142600	222126430	5240	5240	5240	5240	0
341	20250207	142500	222126430	5240	5240	5240	5240	0
342	20250207	142400	222126430	5240	5240	5240	5240	0
343	20250207	142300	222126430	5240	5240	5240	5240	0
344	20250207	142200	222126430	5240	5240	5240	5240	3
345	20250207	142100	222110710	5260	5260	5260	5260	3
346	20250207	142000	222094930	5240	5240	5240	5240	0
347	20250207	141900	222094930	5240	5240	5240	5240	30
348	20250207	141800	221937730	5240	5240	5240	5240	1
349	20250207	141700	221932490	5270	5270	5270	5270	0
350	20250207	141600	221932490	5270	5270	5270	5270	0
351	20250207	141500	221932490	5270	5270	5270	5270	0
352	20250207	141400	221932490	5270	5270	5270	5270	1
353	20250207	141300	221927220	5260	5260	5260	5260	4
354	20250207	141200	221906180	5260	5260	5260	5260	0
355	20250207	141100	221906180	5260	5260	5260	5260	0
356	20250207	141000	221906180	5260	5260	5260	5260	0
357	20250207	140900	221906180	5260	5260	5260	5260	0
358	20250207	140800	221906180	5260	5260	5260	5260	438
359	20250207	140700	219602300	5240	5250	5250	5240	155
360	20250207	140600	218790090	5270	5270	5270	5270	0
361	20250207	140500	218790090	5270	5270	5270	5270	0
362	20250207	140400	218790090	5270	5270	5270	5270	0
363	20250207	140300	218790090	5270	5270	5270	5270	0
364	20250207	140200	218790090	5270	5270	5270	5270	0
365	20250207	140100	218790090	5270	5270	5270	5270	0
366	20250207	140000	218790090	5270	5270	5270	5270	0
367	20250207	135900	218790090	5270	5270	5270	5270	0
368	20250207	135800	218790090	5270	5270	5270	5270	0
369	20250207	135700	218790090	5270	5270	5270	5270	2
370	20250207	135600	218779550	5270	5260	5270	5260	42
371	20250207	135500	218558610	5240	5240	5240	5240	0
372	20250207	135400	218558610	5240	5240	5240	5240	0
373	20250207	135300	218558610	5240	5240	5240	5240	26
374	20250207	135200	218422370	5270	5270	5270	5270	0
375	20250207	135100	218422370	5270	5270	5270	5270	2
376	20250207	135000	218411830	5250	5270	5270	5250	20
377	20250207	134900	218306450	5270	5270	5270	5270	0
378	20250207	134800	218306450	5270	5270	5270	5270	0
379	20250207	134700	218306450	5270	5270	5270	5270	0
380	20250207	134600	218306450	5270	5230	5270	5230	21
381	20250207	134500	218196390	5230	5230	5230	5230	5
382	20250207	134400	218170240	5260	5260	5260	5260	0
383	20250207	134300	218170240	5260	5260	5260	5260	0
384	20250207	134200	218170240	5260	5260	5260	5260	0
385	20250207	134100	218170240	5260	5260	5260	5260	10
386	20250207	134000	218117640	5260	5260	5260	5260	550
387	20250207	133900	215224640	5260	5250	5260	5250	5000
388	20250207	133800	188928800	5250	5250	5250	5250	0
389	20250207	133700	188928800	5250	5250	5250	5250	0
390	20250207	133600	188928800	5250	5250	5260	5250	5020
391	20250207	133500	162523970	5260	5260	5260	5260	0
392	20250207	133400	162523970	5260	5260	5260	5260	0
393	20250207	133300	162523970	5260	5260	5260	5260	0
394	20250207	133200	162523970	5260	5260	5260	5260	0
395	20250207	133100	162523970	5260	5250	5260	5250	153
396	20250207	133000	161720690	5220	5220	5220	5220	0
397	20250207	132900	161720690	5220	5220	5220	5220	20
398	20250207	132800	161616290	5260	5260	5260	5260	0
399	20250207	132700	161616290	5260	5260	5260	5260	0
400	20250207	132600	161616290	5260	5260	5260	5260	0
401	20250207	132500	161616290	5260	5260	5260	5260	500
402	20250207	132400	158986290	5260	5260	5260	5260	0
403	20250207	132300	158986290	5260	5230	5260	5230	3
404	20250207	132200	158970570	5230	5230	5230	5230	5
405	20250207	132100	158944420	5230	5230	5230	5230	14
406	20250207	132000	158871200	5230	5230	5230	5230	0
407	20250207	131900	158871200	5230	5230	5230	5230	2
408	20250207	131800	158860740	5220	5220	5220	5220	0
409	20250207	131700	158860740	5220	5220	5220	5220	0
410	20250207	131600	158860740	5220	5220	5220	5220	0
411	20250207	131500	158860740	5220	5220	5220	5220	1
412	20250207	131400	158855520	5270	5270	5270	5270	0
413	20250207	131300	158855520	5270	5270	5270	5270	0
414	20250207	131200	158855520	5270	5270	5270	5270	0
415	20250207	131100	158855520	5270	5270	5270	5270	0
416	20250207	131000	158855520	5270	5270	5270	5270	0
417	20250207	130900	158855520	5270	5270	5270	5270	0
418	20250207	130800	158855520	5270	5270	5270	5270	0
419	20250207	130700	158855520	5270	5270	5270	5270	0
420	20250207	130600	158855520	5270	5230	5270	5210	3396
421	20250207	130500	141133930	5260	5260	5260	5260	16
422	20250207	130400	141049770	5230	5230	5230	5230	0
423	20250207	130300	141049770	5230	5230	5230	5230	0
424	20250207	130200	141049770	5230	5230	5230	5230	0
425	20250207	130100	141049770	5230	5230	5230	5230	0
426	20250207	130000	141049770	5230	5250	5250	5230	1161
427	20250207	125900	134964950	5260	5260	5260	5260	1
428	20250207	125800	134959690	5260	5260	5260	5260	0
429	20250207	125700	134959690	5260	5260	5260	5260	0
430	20250207	125600	134959690	5260	5260	5260	5260	514
431	20250207	125500	132256050	5260	5260	5260	5260	0
432	20250207	125400	132256050	5260	5290	5290	5260	2
433	20250207	125300	132245500	5260	5260	5260	5260	0
434	20250207	125200	132245500	5260	5260	5260	5260	0
435	20250207	125100	132245500	5260	5260	5260	5260	5
436	20250207	125000	132219200	5280	5280	5280	5280	0
437	20250207	124900	132219200	5280	5280	5280	5280	0
438	20250207	124800	132219200	5280	5280	5280	5280	0
439	20250207	124700	132219200	5280	5280	5280	5280	0
440	20250207	124600	132219200	5280	5280	5280	5280	1
441	20250207	124500	132213920	5280	5270	5280	5270	8
442	20250207	124400	132171750	5270	5270	5270	5270	0
443	20250207	124300	132171750	5270	5270	5270	5270	0
444	20250207	124200	132171750	5270	5270	5270	5270	0
445	20250207	124100	132171750	5270	5270	5270	5270	0
446	20250207	124000	132171750	5270	5270	5270	5270	0
447	20250207	123900	132171750	5270	5270	5270	5270	0
448	20250207	123800	132171750	5270	5270	5270	5270	0
449	20250207	123700	132171750	5270	5270	5270	5270	1
450	20250207	123600	132166480	5320	5320	5320	5320	0
451	20250207	123500	132166480	5320	5320	5320	5320	0
452	20250207	123400	132166480	5320	5320	5320	5320	0
453	20250207	123300	132166480	5320	5320	5320	5320	9
454	20250207	123200	132118600	5320	5320	5320	5320	12
455	20250207	123100	132054760	5330	5320	5330	5320	110
456	20250207	123000	131468480	5320	5320	5320	5320	0
457	20250207	122900	131468480	5320	5320	5320	5320	4
458	20250207	122800	131447200	5310	5310	5310	5310	0
459	20250207	122700	131447200	5310	5310	5310	5310	0
460	20250207	122600	131447200	5310	5310	5310	5310	0
461	20250207	122500	131447200	5310	5310	5310	5310	0
462	20250207	122400	131447200	5310	5310	5310	5310	1
463	20250207	122300	131441890	5270	5330	5330	5270	20
464	20250207	122200	131335730	5320	5320	5320	5320	1
465	20250207	122100	131330410	5310	5310	5310	5310	27
466	20250207	122000	131187040	5310	5290	5310	5290	22
467	20250207	121900	131070640	5280	5280	5280	5280	12
468	20250207	121800	131007280	5280	5280	5280	5280	2
469	20250207	121700	130996720	5260	5260	5260	5260	0
470	20250207	121600	130996720	5260	5260	5260	5260	0
471	20250207	121500	130996720	5260	5260	5260	5260	0
472	20250207	121400	130996720	5260	5260	5260	5260	0
473	20250207	121300	130996720	5260	5260	5260	5260	0
474	20250207	121200	130996720	5260	5260	5260	5260	0
475	20250207	121100	130996720	5260	5260	5260	5260	0
476	20250207	121000	130996720	5260	5260	5260	5260	0
477	20250207	120900	130996720	5260	5260	5260	5260	0
478	20250207	120800	130996720	5260	5260	5260	5260	0
479	20250207	120700	130996720	5260	5260	5260	5260	0
480	20250207	120600	130996720	5260	5260	5260	5260	0
481	20250207	120500	130996720	5260	5260	5260	5260	0
482	20250207	120400	130996720	5260	5260	5260	5260	0
483	20250207	120300	130996720	5260	5260	5260	5260	64
484	20250207	120200	130660080	5260	5260	5260	5260	200
485	20250207	120100	129608080	5260	5260	5260	5260	0
486	20250207	120000	129608080	5260	5260	5260	5260	0
487	20250207	115900	129608080	5260	5270	5270	5260	222
488	20250207	115800	128440230	5270	5270	5270	5270	1
489	20250207	115700	128434960	5270	5270	5270	5270	165
490	20250207	115600	127565410	5280	5280	5280	5280	1
491	20250207	115500	127560130	5280	5280	5280	5280	303
492	20250207	115400	125960290	5280	5280	5280	5280	0
493	20250207	115300	125960290	5280	5330	5330	5280	43
494	20250207	115200	125732490	5330	5320	5330	5320	184
495	20250207	115100	124753440	5320	5330	5330	5320	10
496	20250207	115000	124700170	5320	5320	5320	5320	0
497	20250207	114900	124700170	5320	5320	5320	5320	0
498	20250207	114800	124700170	5320	5320	5320	5320	0
499	20250207	114700	124700170	5320	5320	5320	5320	0
500	20250207	114600	124700170	5320	5320	5320	5320	8
501	20250207	114500	124657610	5310	5310	5310	5310	3
502	20250207	114400	124641680	5320	5320	5320	5320	0
503	20250207	114300	124641680	5320	5320	5320	5320	0
504	20250207	114200	124641680	5320	5320	5320	5320	0
505	20250207	114100	124641680	5320	5320	5320	5320	0
506	20250207	114000	124641680	5320	5320	5320	5320	0
507	20250207	113900	124641680	5320	5320	5320	5320	10
508	20250207	113800	124588480	5330	5330	5330	5330	15
509	20250207	113700	124508530	5330	5330	5330	5330	0
510	20250207	113600	124508530	5330	5330	5330	5330	0
511	20250207	113500	124508530	5330	5330	5330	5330	1
512	20250207	113400	124503200	5320	5330	5330	5320	11
513	20250207	113300	124444670	5330	5330	5330	5330	0
514	20250207	113200	124444670	5330	5330	5330	5330	0
515	20250207	113100	124444670	5330	5330	5330	5330	0
516	20250207	113000	124444670	5330	5330	5330	5330	0
517	20250207	112900	124444670	5330	5330	5330	5330	0
518	20250207	112800	124444670	5330	5330	5330	5330	0
519	20250207	112700	124444670	5330	5330	5330	5330	0
520	20250207	112600	124444670	5330	5330	5330	5330	0
521	20250207	112500	124444670	5330	5330	5330	5330	0
522	20250207	112400	124444670	5330	5330	5330	5330	0
523	20250207	112300	124444670	5330	5330	5330	5330	1
524	20250207	112200	124439340	5330	5330	5330	5330	0
525	20250207	112100	124439340	5330	5330	5330	5330	0
526	20250207	112000	124439340	5330	5330	5330	5330	0
527	20250207	111900	124439340	5330	5330	5330	5330	0
528	20250207	111800	124439340	5330	5330	5330	5330	0
529	20250207	111700	124439340	5330	5330	5330	5330	0
530	20250207	111600	124439340	5330	5320	5330	5320	152
531	20250207	111500	123629190	5300	5310	5310	5300	33
532	20250207	111400	123454190	5310	5310	5310	5310	0
533	20250207	111300	123454190	5310	5310	5310	5310	14
534	20250207	111200	123379850	5320	5320	5320	5320	12
535	20250207	111100	123316010	5310	5320	5320	5300	423
536	20250207	111000	121074060	5330	5330	5330	5330	0
537	20250207	110900	121074060	5330	5330	5330	5330	0
538	20250207	110800	121074060	5330	5330	5330	5330	0
539	20250207	110700	121074060	5330	5330	5330	5330	1
540	20250207	110600	121068730	5340	5340	5340	5340	0
541	20250207	110500	121068730	5340	5330	5350	5270	265
542	20250207	110400	119662920	5350	5330	5350	5330	18
543	20250207	110300	119566960	5380	5380	5380	5380	0
544	20250207	110200	119566960	5380	5380	5380	5380	1
545	20250207	110100	119561580	5340	5370	5370	5340	4
546	20250207	110000	119540160	5380	5380	5380	5380	0
547	20250207	105900	119540160	5380	5380	5380	5380	0
548	20250207	105800	119540160	5380	5400	5400	5380	203
549	20250207	105700	118445990	5450	5370	5500	5370	1077
550	20250207	105600	112599370	5430	5350	5430	5280	416
551	20250207	105500	110348290	5370	5310	5500	5310	2855
552	20250207	105400	94961000	5300	5300	5300	5300	0
553	20250207	105300	94961000	5300	5300	5300	5300	0
554	20250207	105200	94961000	5300	5300	5300	5300	0
555	20250207	105100	94961000	5300	5300	5300	5300	0
556	20250207	105000	94961000	5300	5300	5300	5300	8
557	20250207	104900	94918600	5300	5300	5300	5300	0
558	20250207	104800	94918600	5300	5300	5300	5300	0
559	20250207	104700	94918600	5300	5300	5300	5300	86
560	20250207	104600	94462800	5300	5300	5300	5300	66
561	20250207	104500	94113000	5310	5310	5310	5310	0
562	20250207	104400	94113000	5310	5310	5310	5310	0
563	20250207	104300	94113000	5310	5300	5310	5300	3
564	20250207	104200	94097090	5300	5300	5300	5300	2
565	20250207	104100	94086490	5270	5270	5270	5270	0
566	20250207	104000	94086490	5270	5270	5270	5270	0
567	20250207	103900	94086490	5270	5270	5270	5270	0
568	20250207	103800	94086490	5270	5270	5270	5270	8
569	20250207	103700	94044330	5270	5270	5270	5270	0
570	20250207	103600	94044330	5270	5270	5270	5270	0
571	20250207	103500	94044330	5270	5290	5290	5270	300
572	20250207	103400	92462910	5290	5290	5290	5290	279
573	20250207	103300	90987000	5290	5290	5290	5290	50
574	20250207	103200	90722500	5280	5280	5280	5280	0
575	20250207	103100	90722500	5280	5280	5280	5280	0
576	20250207	103000	90722500	5280	5280	5280	5280	4
577	20250207	102900	90701380	5280	5280	5280	5280	0
578	20250207	102800	90701380	5280	5280	5280	5280	0
579	20250207	102700	90701380	5280	5280	5280	5280	0
580	20250207	102600	90701380	5280	5280	5280	5280	0
581	20250207	102500	90701380	5280	5280	5280	5280	1
582	20250207	102400	90696100	5270	5280	5280	5270	41
583	20250207	102300	90479730	5280	5280	5280	5280	0
584	20250207	102200	90479730	5280	5280	5280	5280	0
585	20250207	102100	90479730	5280	5280	5280	5280	0
586	20250207	102000	90479730	5280	5280	5280	5280	0
587	20250207	101900	90479730	5280	5260	5280	5260	73
588	20250207	101800	90095710	5260	5260	5260	5260	0
589	20250207	101700	90095710	5260	5260	5260	5260	0
590	20250207	101600	90095710	5260	5260	5260	5260	0
591	20250207	101500	90095710	5260	5260	5260	5260	0
592	20250207	101400	90095710	5260	5260	5260	5260	5
593	20250207	101300	90069410	5280	5280	5280	5280	10
594	20250207	101200	90016610	5280	5280	5280	5280	0
595	20250207	101100	90016610	5280	5280	5280	5280	0
596	20250207	101000	90016610	5280	5280	5280	5280	0
597	20250207	100900	90016610	5280	5280	5280	5280	2
598	20250207	100800	90006050	5260	5260	5260	5260	0
599	20250207	100700	90006050	5260	5260	5260	5260	119
600	20250207	100600	89380110	5260	5280	5280	5260	111
601	20250207	100500	88794250	5280	5280	5280	5280	0
602	20250207	100400	88794250	5280	5280	5280	5280	0
603	20250207	100300	88794250	5280	5280	5280	5280	0
604	20250207	100200	88794250	5280	5280	5280	5280	0
605	20250207	100100	88794250	5280	5280	5280	5280	1
606	20250207	100000	88788970	5260	5280	5280	5260	55
607	20250207	095900	88498670	5270	5270	5270	5270	0
608	20250207	095800	88498670	5270	5270	5270	5270	0
609	20250207	095700	88498670	5270	5270	5270	5270	0
610	20250207	095600	88498670	5270	5270	5270	5270	0
611	20250207	095500	88498670	5270	5270	5270	5270	0
612	20250207	095400	88498670	5270	5270	5270	5270	0
613	20250207	095300	88498670	5270	5270	5270	5270	0
614	20250207	095200	88498670	5270	5270	5270	5270	0
615	20250207	095100	88498670	5270	5270	5270	5270	0
616	20250207	095000	88498670	5270	5270	5270	5270	0
617	20250207	094900	88498670	5270	5270	5270	5270	0
618	20250207	094800	88498670	5270	5270	5270	5270	0
619	20250207	094700	88498670	5270	5270	5270	5270	360
620	20250207	094600	86601470	5270	5270	5270	5270	3
621	20250207	094500	86585660	5250	5250	5250	5250	15
622	20250207	094400	86506910	5240	5240	5240	5240	0
623	20250207	094300	86506910	5240	5240	5240	5240	57
624	20250207	094200	86208230	5240	5240	5240	5240	673
625	20250207	094100	82681710	5230	5230	5230	5230	1
626	20250207	094000	82676480	5240	5240	5240	5240	0
627	20250207	093900	82676480	5240	5240	5240	5240	3400
628	20250207	093800	64860480	5240	5240	5240	5240	100
629	20250207	093700	64336480	5270	5270	5270	5270	101
630	20250207	093600	63804210	5260	5260	5260	5260	2
631	20250207	093500	63793690	5270	5270	5270	5270	8
632	20250207	093400	63751530	5270	5270	5270	5270	2
633	20250207	093300	63740990	5260	5260	5260	5260	6522
634	20250207	093200	29435270	5260	5260	5260	5260	0
635	20250207	093100	29435270	5260	5260	5260	5260	0
636	20250207	093000	29435270	5260	5260	5260	5260	0
637	20250207	092900	29435270	5260	5260	5260	5260	0
638	20250207	092800	29435270	5260	5260	5260	5260	0
639	20250207	092700	29435270	5260	5260	5260	5260	46
640	20250207	092600	29193310	5260	5260	5260	5260	1
641	20250207	092500	29188050	5260	5270	5280	5260	141
642	20250207	092400	28445170	5250	5250	5250	5250	0
643	20250207	092300	28445170	5250	5250	5250	5250	18
644	20250207	092200	28350670	5240	5240	5240	5240	9
645	20250207	092100	28303510	5270	5270	5270	5270	145
646	20250207	092000	27539360	5270	5270	5270	5270	686
647	20250207	091900	23924140	5250	5250	5250	5250	12
648	20250207	091800	23861140	5260	5260	5260	5260	0
649	20250207	091700	23861140	5260	5260	5260	5260	0
650	20250207	091600	23861140	5260	5260	5260	5260	0
651	20250207	091500	23861140	5260	5260	5260	5260	0
652	20250207	091400	23861140	5260	5260	5260	5260	330
653	20250207	091300	22125340	5220	5220	5220	5220	0
654	20250207	091200	22125340	5220	5240	5240	5210	1689
655	20250207	091100	13315860	5250	5250	5250	5250	14
656	20250207	091000	13242360	5280	5270	5280	5270	125
657	20250207	090900	12583580	5270	5270	5270	5270	0
658	20250207	090800	12583580	5270	5270	5270	5270	1
659	20250207	090700	12578310	5260	5260	5260	5260	0
660	20250207	090600	12578310	5260	5270	5270	5260	31
661	20250207	090500	12414950	5270	5270	5270	5270	21
662	20250207	090400	12304280	5210	5210	5210	5210	14
663	20250207	090300	12231340	5230	5220	5230	5210	427
664	20250207	090200	10002560	5240	5240	5240	5230	289
665	20250207	090100	8488540	5270	5310	5310	5240	1097
666	20250207	090000	2728300	5310	5330	5330	5310	512