KissMeData/084730/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	195900	442659920	9730	9730	9730	9730	239
3	20250207	195800	442659920	9730	9730	9730	9730	0
4	20250207	195700	442659920	9730	9730	9730	9730	0
5	20250207	195600	442659920	9730	9730	9730	9730	0
6	20250207	195500	442659920	9730	9730	9730	9730	0
7	20250207	195400	442659920	9730	9730	9730	9730	0
8	20250207	195300	442659920	9730	9730	9730	9730	0
9	20250207	195200	442659920	9730	9730	9730	9730	0
10	20250207	195100	442659920	9730	9730	9730	9730	0
11	20250207	195000	442659920	9730	9730	9730	9730	0
12	20250207	194900	442659920	9730	9730	9730	9730	0
13	20250207	194800	442659920	9730	9730	9730	9730	0
14	20250207	194700	442659920	9730	9730	9730	9730	0
15	20250207	194600	442659920	9730	9730	9730	9730	0
16	20250207	194500	442659920	9730	9730	9730	9730	0
17	20250207	194400	442659920	9730	9730	9730	9730	0
18	20250207	194300	442659920	9730	9730	9730	9730	0
19	20250207	194200	442659920	9730	9730	9730	9730	0
20	20250207	194100	442659920	9730	9730	9730	9730	0
21	20250207	194000	442659920	9730	9730	9730	9730	0
22	20250207	193900	442659920	9730	9730	9730	9730	0
23	20250207	193800	442659920	9730	9730	9730	9730	0
24	20250207	193700	442659920	9730	9730	9730	9730	0
25	20250207	193600	442659920	9730	9730	9730	9730	0
26	20250207	193500	442659920	9730	9730	9730	9730	0
27	20250207	193400	442659920	9730	9730	9730	9730	0
28	20250207	193300	442659920	9730	9730	9730	9730	0
29	20250207	193200	442659920	9730	9730	9730	9730	0
30	20250207	193100	442659920	9730	9730	9730	9730	0
31	20250207	193000	442659920	9730	9730	9730	9730	0
32	20250207	192900	442659920	9730	9730	9730	9730	239
33	20250207	192800	442659920	9730	9730	9730	9730	0
34	20250207	192700	442659920	9730	9730	9730	9730	0
35	20250207	192600	442659920	9730	9730	9730	9730	0
36	20250207	192500	442659920	9730	9730	9730	9730	0
37	20250207	192400	442659920	9730	9730	9730	9730	0
38	20250207	192300	442659920	9730	9730	9730	9730	0
39	20250207	192200	442659920	9730	9730	9730	9730	0
40	20250207	192100	442659920	9730	9730	9730	9730	0
41	20250207	192000	442659920	9730	9730	9730	9730	0
42	20250207	191900	442659920	9730	9730	9730	9730	0
43	20250207	191800	442659920	9730	9730	9730	9730	0
44	20250207	191700	442659920	9730	9730	9730	9730	0
45	20250207	191600	442659920	9730	9730	9730	9730	0
46	20250207	191500	442659920	9730	9730	9730	9730	0
47	20250207	191400	442659920	9730	9730	9730	9730	0
48	20250207	191300	442659920	9730	9730	9730	9730	0
49	20250207	191200	442659920	9730	9730	9730	9730	0
50	20250207	191100	442659920	9730	9730	9730	9730	0
51	20250207	191000	442659920	9730	9730	9730	9730	0
52	20250207	190900	442659920	9730	9730	9730	9730	0
53	20250207	190800	442659920	9730	9730	9730	9730	0
54	20250207	190700	442659920	9730	9730	9730	9730	0
55	20250207	190600	442659920	9730	9730	9730	9730	0
56	20250207	190500	442659920	9730	9730	9730	9730	0
57	20250207	190400	442659920	9730	9730	9730	9730	0
58	20250207	190300	442659920	9730	9730	9730	9730	0
59	20250207	190200	442659920	9730	9730	9730	9730	0
60	20250207	190100	442659920	9730	9730	9730	9730	0
61	20250207	190000	442659920	9730	9730	9730	9730	0
62	20250207	185900	442659920	9730	9730	9730	9730	239
63	20250207	185800	442659920	9730	9730	9730	9730	0
64	20250207	185700	442659920	9730	9730	9730	9730	0
65	20250207	185600	442659920	9730	9730	9730	9730	0
66	20250207	185500	442659920	9730	9730	9730	9730	0
67	20250207	185400	442659920	9730	9730	9730	9730	0
68	20250207	185300	442659920	9730	9730	9730	9730	0
69	20250207	185200	442659920	9730	9730	9730	9730	0
70	20250207	185100	442659920	9730	9730	9730	9730	0
71	20250207	185000	442659920	9730	9730	9730	9730	0
72	20250207	184900	442659920	9730	9730	9730	9730	0
73	20250207	184800	442659920	9730	9730	9730	9730	0
74	20250207	184700	442659920	9730	9730	9730	9730	0
75	20250207	184600	442659920	9730	9730	9730	9730	0
76	20250207	184500	442659920	9730	9730	9730	9730	0
77	20250207	184400	442659920	9730	9730	9730	9730	0
78	20250207	184300	442659920	9730	9730	9730	9730	0
79	20250207	184200	442659920	9730	9730	9730	9730	0
80	20250207	184100	442659920	9730	9730	9730	9730	0
81	20250207	184000	442659920	9730	9730	9730	9730	0
82	20250207	183900	442659920	9730	9730	9730	9730	0
83	20250207	183800	442659920	9730	9730	9730	9730	0
84	20250207	183700	442659920	9730	9730	9730	9730	0
85	20250207	183600	442659920	9730	9730	9730	9730	0
86	20250207	183500	442659920	9730	9730	9730	9730	0
87	20250207	183400	442659920	9730	9730	9730	9730	0
88	20250207	183300	442659920	9730	9730	9730	9730	0
89	20250207	183200	442659920	9730	9730	9730	9730	0
90	20250207	183100	442659920	9730	9730	9730	9730	0
91	20250207	183000	442659920	9730	9730	9730	9730	0
92	20250207	182900	442659920	9730	9730	9730	9730	239
93	20250207	182800	442659920	9730	9730	9730	9730	0
94	20250207	182700	442659920	9730	9730	9730	9730	0
95	20250207	182600	442659920	9730	9730	9730	9730	0
96	20250207	182500	442659920	9730	9730	9730	9730	0
97	20250207	182400	442659920	9730	9730	9730	9730	0
98	20250207	182300	442659920	9730	9730	9730	9730	0
99	20250207	182200	442659920	9730	9730	9730	9730	0
100	20250207	182100	442659920	9730	9730	9730	9730	0
101	20250207	182000	442659920	9730	9730	9730	9730	0
102	20250207	181900	442659920	9730	9730	9730	9730	0
103	20250207	181800	442659920	9730	9730	9730	9730	0
104	20250207	181700	442659920	9730	9730	9730	9730	0
105	20250207	181600	442659920	9730	9730	9730	9730	0
106	20250207	181500	442659920	9730	9730	9730	9730	0
107	20250207	181400	442659920	9730	9730	9730	9730	0
108	20250207	181300	442659920	9730	9730	9730	9730	0
109	20250207	181200	442659920	9730	9730	9730	9730	0
110	20250207	181100	442659920	9730	9730	9730	9730	0
111	20250207	181000	442659920	9730	9730	9730	9730	0
112	20250207	180900	442659920	9730	9730	9730	9730	0
113	20250207	180800	442659920	9730	9730	9730	9730	0
114	20250207	180700	442659920	9730	9730	9730	9730	0
115	20250207	180600	442659920	9730	9730	9730	9730	0
116	20250207	180500	442659920	9730	9730	9730	9730	0
117	20250207	180400	442659920	9730	9730	9730	9730	0
118	20250207	180300	442659920	9730	9730	9730	9730	0
119	20250207	180200	442659920	9730	9730	9730	9730	0
120	20250207	180100	442659920	9730	9730	9730	9730	0
121	20250207	180000	442659920	9730	9730	9730	9730	0
122	20250207	175900	442659920	9730	9730	9730	9730	239
123	20250207	175800	442659920	9730	9730	9730	9730	0
124	20250207	175700	442659920	9730	9730	9730	9730	0
125	20250207	175600	442659920	9730	9730	9730	9730	0
126	20250207	175500	442659920	9730	9730	9730	9730	0
127	20250207	175400	442659920	9730	9730	9730	9730	0
128	20250207	175300	442659920	9730	9730	9730	9730	0
129	20250207	175200	442659920	9730	9730	9730	9730	0
130	20250207	175100	442659920	9730	9730	9730	9730	0
131	20250207	175000	442659920	9730	9730	9730	9730	0
132	20250207	174900	442659920	9730	9730	9730	9730	0
133	20250207	174800	442659920	9730	9730	9730	9730	0
134	20250207	174700	442659920	9730	9730	9730	9730	0
135	20250207	174600	442659920	9730	9730	9730	9730	0
136	20250207	174500	442659920	9730	9730	9730	9730	0
137	20250207	174400	442659920	9730	9730	9730	9730	0
138	20250207	174300	442659920	9730	9730	9730	9730	0
139	20250207	174200	442659920	9730	9730	9730	9730	0
140	20250207	174100	442659920	9730	9730	9730	9730	0
141	20250207	174000	442659920	9730	9730	9730	9730	0
142	20250207	173900	442659920	9730	9730	9730	9730	0
143	20250207	173800	442659920	9730	9730	9730	9730	0
144	20250207	173700	442659920	9730	9730	9730	9730	0
145	20250207	173600	442659920	9730	9730	9730	9730	0
146	20250207	173500	442659920	9730	9730	9730	9730	0
147	20250207	173400	442659920	9730	9730	9730	9730	0
148	20250207	173300	442659920	9730	9730	9730	9730	0
149	20250207	173200	442659920	9730	9730	9730	9730	0
150	20250207	173100	442659920	9730	9730	9730	9730	0
151	20250207	173000	442659920	9730	9730	9730	9730	0
152	20250207	172900	442659920	9730	9730	9730	9730	239
153	20250207	172800	442659920	9730	9730	9730	9730	0
154	20250207	172700	442659920	9730	9730	9730	9730	0
155	20250207	172600	442659920	9730	9730	9730	9730	0
156	20250207	172500	442659920	9730	9730	9730	9730	0
157	20250207	172400	442659920	9730	9730	9730	9730	0
158	20250207	172300	442659920	9730	9730	9730	9730	0
159	20250207	172200	442659920	9730	9730	9730	9730	0
160	20250207	172100	442659920	9730	9730	9730	9730	0
161	20250207	172000	442659920	9730	9730	9730	9730	0
162	20250207	171900	442659920	9730	9730	9730	9730	0
163	20250207	171800	442659920	9730	9730	9730	9730	0
164	20250207	171700	442659920	9730	9730	9730	9730	0
165	20250207	171600	442659920	9730	9730	9730	9730	0
166	20250207	171500	442659920	9730	9730	9730	9730	0
167	20250207	171400	442659920	9730	9730	9730	9730	0
168	20250207	171300	442659920	9730	9730	9730	9730	0
169	20250207	171200	442659920	9730	9730	9730	9730	0
170	20250207	171100	442659920	9730	9730	9730	9730	0
171	20250207	171000	442659920	9730	9730	9730	9730	0
172	20250207	170900	442659920	9730	9730	9730	9730	0
173	20250207	170800	442659920	9730	9730	9730	9730	0
174	20250207	170700	442659920	9730	9730	9730	9730	0
175	20250207	170600	442659920	9730	9730	9730	9730	0
176	20250207	170500	442659920	9730	9730	9730	9730	0
177	20250207	170400	442659920	9730	9730	9730	9730	0
178	20250207	170300	442659920	9730	9730	9730	9730	0
179	20250207	170200	442659920	9730	9730	9730	9730	0
180	20250207	170100	442659920	9730	9730	9730	9730	0
181	20250207	170000	442659920	9730	9730	9730	9730	0
182	20250207	165900	442659920	9730	9730	9730	9730	239
183	20250207	165800	442659920	9730	9730	9730	9730	0
184	20250207	165700	442659920	9730	9730	9730	9730	0
185	20250207	165600	442659920	9730	9730	9730	9730	0
186	20250207	165500	442659920	9730	9730	9730	9730	0
187	20250207	165400	442659920	9730	9730	9730	9730	0
188	20250207	165300	442659920	9730	9730	9730	9730	0
189	20250207	165200	442659920	9730	9730	9730	9730	0
190	20250207	165100	442659920	9730	9730	9730	9730	0
191	20250207	165000	442659920	9730	9730	9730	9730	0
192	20250207	164900	442659920	9730	9730	9730	9730	0
193	20250207	164800	442659920	9730	9730	9730	9730	0
194	20250207	164700	442659920	9730	9730	9730	9730	0
195	20250207	164600	442659920	9730	9730	9730	9730	0
196	20250207	164500	442659920	9730	9730	9730	9730	0
197	20250207	164400	442659920	9730	9730	9730	9730	0
198	20250207	164300	442659920	9730	9730	9730	9730	0
199	20250207	164200	442659920	9730	9730	9730	9730	0
200	20250207	164100	442659920	9730	9730	9730	9730	0
201	20250207	164000	442659920	9730	9730	9730	9730	0
202	20250207	163900	442659920	9730	9730	9730	9730	0
203	20250207	163800	442659920	9730	9730	9730	9730	0
204	20250207	163700	442659920	9730	9730	9730	9730	0
205	20250207	163600	442659920	9730	9730	9730	9730	0
206	20250207	163500	442659920	9730	9730	9730	9730	0
207	20250207	163400	442659920	9730	9730	9730	9730	0
208	20250207	163300	442659920	9730	9730	9730	9730	0
209	20250207	163200	442659920	9730	9730	9730	9730	0
210	20250207	163100	442659920	9730	9730	9730	9730	0
211	20250207	163000	442659920	9730	9730	9730	9730	0
212	20250207	162900	442659920	9730	9730	9730	9730	239
213	20250207	162800	442659920	9730	9730	9730	9730	0
214	20250207	162700	442659920	9730	9730	9730	9730	0
215	20250207	162600	442659920	9730	9730	9730	9730	0
216	20250207	162500	442659920	9730	9730	9730	9730	0
217	20250207	162400	442659920	9730	9730	9730	9730	0
218	20250207	162300	442659920	9730	9730	9730	9730	0
219	20250207	162200	442659920	9730	9730	9730	9730	0
220	20250207	162100	442659920	9730	9730	9730	9730	0
221	20250207	162000	442659920	9730	9730	9730	9730	0
222	20250207	161900	442659920	9730	9730	9730	9730	0
223	20250207	161800	442659920	9730	9730	9730	9730	0
224	20250207	161700	442659920	9730	9730	9730	9730	0
225	20250207	161600	442659920	9730	9730	9730	9730	0
226	20250207	161500	442659920	9730	9730	9730	9730	0
227	20250207	161400	442659920	9730	9730	9730	9730	0
228	20250207	161300	442659920	9730	9730	9730	9730	0
229	20250207	161200	442659920	9730	9730	9730	9730	0
230	20250207	161100	442659920	9730	9730	9730	9730	0
231	20250207	161000	442659920	9730	9730	9730	9730	0
232	20250207	160900	442659920	9730	9730	9730	9730	0
233	20250207	160800	442659920	9730	9730	9730	9730	0
234	20250207	160700	442659920	9730	9730	9730	9730	0
235	20250207	160600	442659920	9730	9730	9730	9730	0
236	20250207	160500	442659920	9730	9730	9730	9730	0
237	20250207	160400	442659920	9730	9730	9730	9730	0
238	20250207	160300	442659920	9730	9730	9730	9730	0
239	20250207	160200	442659920	9730	9730	9730	9730	0
240	20250207	160100	442659920	9730	9730	9730	9730	0
241	20250207	160000	442659920	9730	9730	9730	9730	0
242	20250207	155900	442659920	9730	9730	9730	9730	239
243	20250207	155800	442659920	9730	9730	9730	9730	0
244	20250207	155700	442659920	9730	9730	9730	9730	0
245	20250207	155600	442659920	9730	9730	9730	9730	0
246	20250207	155500	442659920	9730	9730	9730	9730	0
247	20250207	155400	442659920	9730	9730	9730	9730	0
248	20250207	155300	442659920	9730	9730	9730	9730	0
249	20250207	155200	442659920	9730	9730	9730	9730	0
250	20250207	155100	442659920	9730	9730	9730	9730	0
251	20250207	155000	442659920	9730	9730	9730	9730	0
252	20250207	154900	442659920	9730	9730	9730	9730	0
253	20250207	154800	442659920	9730	9730	9730	9730	0
254	20250207	154700	442659920	9730	9730	9730	9730	0
255	20250207	154600	442659920	9730	9730	9730	9730	0
256	20250207	154500	442659920	9730	9730	9730	9730	0
257	20250207	154400	442659920	9730	9730	9730	9730	0
258	20250207	154300	442659920	9730	9730	9730	9730	0
259	20250207	154200	442659920	9730	9730	9730	9730	0
260	20250207	154100	442659920	9730	9730	9730	9730	0
261	20250207	154000	442659920	9730	9730	9730	9730	0
262	20250207	153900	442659920	9730	9730	9730	9730	0
263	20250207	153800	442659920	9730	9730	9730	9730	0
264	20250207	153700	442659920	9730	9730	9730	9730	0
265	20250207	153600	442659920	9730	9730	9730	9730	0
266	20250207	153500	442659920	9730	9730	9730	9730	0
267	20250207	153400	442659920	9730	9730	9730	9730	0
268	20250207	153300	442659920	9730	9730	9730	9730	0
269	20250207	153200	442659920	9730	9730	9730	9730	0
270	20250207	153100	442659920	9730	9730	9730	9730	0
271	20250207	153000	442659920	9730	9730	9730	9730	239
272	20250207	152900	440334450	9680	9680	9680	9680	0
273	20250207	152800	440334450	9680	9680	9680	9680	0
274	20250207	152700	440334450	9680	9680	9680	9680	0
275	20250207	152600	440334450	9680	9680	9680	9680	0
276	20250207	152500	440334450	9680	9680	9680	9680	0
277	20250207	152400	440334450	9680	9680	9680	9680	0
278	20250207	152300	440334450	9680	9680	9680	9680	0
279	20250207	152200	440334450	9680	9680	9680	9680	0
280	20250207	152100	440334450	9680	9680	9680	9680	0
281	20250207	152000	440334450	9680	9680	9680	9680	0
282	20250207	151900	440334450	9680	9700	9700	9680	109
283	20250207	151800	439278730	9690	9690	9690	9690	29
284	20250207	151700	438997720	9700	9700	9700	9700	0
285	20250207	151600	438997720	9700	9700	9700	9700	17
286	20250207	151500	438832820	9730	9700	9730	9700	32
287	20250207	151400	438522210	9700	9730	9750	9700	300
288	20250207	151300	435603950	9720	9720	9720	9720	10
289	20250207	151200	435506750	9730	9730	9730	9720	202
290	20250207	151100	433541310	9720	9730	9730	9720	24
291	20250207	151000	433307980	9710	9710	9710	9710	2
292	20250207	150900	433288560	9710	9710	9710	9710	35
293	20250207	150800	432948710	9730	9720	9730	9720	255
294	20250207	150700	430468830	9720	9720	9720	9720	0
295	20250207	150600	430468830	9720	9720	9720	9720	0
296	20250207	150500	430468830	9720	9720	9720	9720	5
297	20250207	150400	430420230	9720	9720	9720	9720	0
298	20250207	150300	430420230	9720	9720	9720	9720	0
299	20250207	150200	430420230	9720	9720	9720	9720	0
300	20250207	150100	430420230	9720	9720	9720	9720	0
301	20250207	150000	430420230	9720	9720	9720	9720	12
302	20250207	145900	430303590	9720	9720	9720	9720	33
303	20250207	145800	429982830	9760	9760	9760	9760	0
304	20250207	145700	429982830	9760	9760	9760	9760	2
305	20250207	145600	429963310	9760	9760	9760	9760	0
306	20250207	145500	429963310	9760	9760	9760	9760	1
307	20250207	145400	429953550	9760	9760	9760	9760	0
308	20250207	145300	429953550	9760	9760	9760	9760	1
309	20250207	145200	429943790	9700	9700	9700	9700	0
310	20250207	145100	429943790	9700	9700	9700	9700	0
311	20250207	145000	429943790	9700	9700	9700	9700	0
312	20250207	144900	429943790	9700	9700	9700	9700	0
313	20250207	144800	429943790	9700	9740	9740	9700	221
314	20250207	144700	427794960	9760	9760	9760	9760	2
315	20250207	144600	427775440	9800	9800	9800	9800	1
316	20250207	144500	427765640	9770	9770	9770	9770	0
317	20250207	144400	427765640	9770	9770	9770	9770	205
318	20250207	144300	425762790	9760	9750	9760	9750	73
319	20250207	144200	425051030	9740	9740	9740	9740	72
320	20250207	144100	424349750	9740	9740	9740	9740	103
321	20250207	144000	423346530	9740	9740	9740	9740	0
322	20250207	143900	423346530	9740	9740	9740	9740	0
323	20250207	143800	423346530	9740	9740	9740	9740	57
324	20250207	143700	422791350	9740	9740	9740	9740	20
325	20250207	143600	422596550	9740	9740	9740	9740	0
326	20250207	143500	422596550	9740	9740	9740	9740	14
327	20250207	143400	422460190	9730	9730	9730	9730	0
328	20250207	143300	422460190	9730	9730	9730	9730	0
329	20250207	143200	422460190	9730	9730	9730	9730	0
330	20250207	143100	422460190	9730	9730	9730	9730	0
331	20250207	143000	422460190	9730	9730	9730	9730	64
332	20250207	142900	421837470	9730	9730	9730	9730	14
333	20250207	142800	421701250	9730	9730	9730	9730	0
334	20250207	142700	421701250	9730	9730	9730	9730	0
335	20250207	142600	421701250	9730	9730	9730	9730	14
336	20250207	142500	421565030	9730	9730	9730	9730	0
337	20250207	142400	421565030	9730	9730	9730	9730	50
338	20250207	142300	421078530	9730	9730	9730	9730	0
339	20250207	142200	421078530	9730	9730	9730	9730	0
340	20250207	142100	421078530	9730	9730	9730	9730	0
341	20250207	142000	421078530	9730	9730	9730	9730	2
342	20250207	141900	421059070	9730	9730	9730	9730	0
343	20250207	141800	421059070	9730	9730	9730	9730	0
344	20250207	141700	421059070	9730	9730	9730	9730	0
345	20250207	141600	421059070	9730	9740	9740	9730	19
346	20250207	141500	420874030	9740	9740	9740	9740	0
347	20250207	141400	420874030	9740	9740	9740	9740	0
348	20250207	141300	420874030	9740	9740	9740	9740	0
349	20250207	141200	420874030	9740	9740	9740	9740	0
350	20250207	141100	420874030	9740	9740	9740	9740	0
351	20250207	141000	420874030	9740	9740	9740	9740	0
352	20250207	140900	420874030	9740	9740	9740	9740	100
353	20250207	140800	419900030	9740	9740	9740	9740	60
354	20250207	140700	419315630	9740	9740	9740	9740	0
355	20250207	140600	419315630	9740	9740	9740	9740	0
356	20250207	140500	419315630	9740	9710	9740	9710	419
357	20250207	140400	415243340	9710	9710	9710	9710	2
358	20250207	140300	415223920	9710	9710	9710	9710	0
359	20250207	140200	415223920	9710	9700	9710	9700	52
360	20250207	140100	414719300	9700	9710	9710	9700	46
361	20250207	140000	414273040	9710	9710	9710	9710	0
362	20250207	135900	414273040	9710	9720	9720	9710	628
363	20250207	135800	408173950	9710	9710	9710	9710	0
364	20250207	135700	408173950	9710	9710	9710	9710	0
365	20250207	135600	408173950	9710	9710	9710	9710	0
366	20250207	135500	408173950	9710	9710	9710	9710	0
367	20250207	135400	408173950	9710	9710	9710	9710	0
368	20250207	135300	408173950	9710	9710	9710	9710	1
369	20250207	135200	408164240	9720	9720	9720	9720	0
370	20250207	135100	408164240	9720	9720	9720	9720	0
371	20250207	135000	408164240	9720	9720	9720	9720	0
372	20250207	134900	408164240	9720	9710	9720	9710	50
373	20250207	134800	407678390	9720	9720	9720	9720	0
374	20250207	134700	407678390	9720	9720	9720	9720	0
375	20250207	134600	407678390	9720	9720	9720	9720	0
376	20250207	134500	407678390	9720	9720	9720	9720	0
377	20250207	134400	407678390	9720	9720	9720	9720	0
378	20250207	134300	407678390	9720	9720	9720	9720	0
379	20250207	134200	407678390	9720	9750	9750	9720	1098
380	20250207	134100	396992660	9760	9760	9760	9760	19
381	20250207	134000	396807220	9760	9760	9760	9760	0
382	20250207	133900	396807220	9760	9760	9760	9760	0
383	20250207	133800	396807220	9760	9760	9760	9760	0
384	20250207	133700	396807220	9760	9760	9760	9760	0
385	20250207	133600	396807220	9760	9760	9760	9760	0
386	20250207	133500	396807220	9760	9760	9760	9760	122
387	20250207	133400	395616500	9760	9760	9760	9760	0
388	20250207	133300	395616500	9760	9760	9760	9760	0
389	20250207	133200	395616500	9760	9760	9760	9760	0
390	20250207	133100	395616500	9760	9790	9790	9760	25
391	20250207	133000	395371780	9780	9780	9780	9780	1
392	20250207	132900	395362000	9790	9790	9790	9790	39
393	20250207	132800	394980190	9780	9780	9780	9780	25
394	20250207	132700	394735690	9780	9780	9780	9780	64
395	20250207	132600	394109770	9760	9760	9760	9760	0
396	20250207	132500	394109770	9760	9760	9760	9760	67
397	20250207	132400	393455850	9760	9760	9760	9760	2
398	20250207	132300	393436330	9760	9760	9760	9760	0
399	20250207	132200	393436330	9760	9760	9760	9760	33
400	20250207	132100	393114250	9780	9780	9780	9780	3
401	20250207	132000	393084910	9780	9780	9780	9780	0
402	20250207	131900	393084910	9780	9780	9780	9780	1
403	20250207	131800	393075130	9780	9780	9780	9780	2
404	20250207	131700	393055570	9770	9780	9780	9770	13
405	20250207	131600	392928500	9770	9770	9770	9770	0
406	20250207	131500	392928500	9770	9770	9770	9770	0
407	20250207	131400	392928500	9770	9770	9770	9770	3
408	20250207	131300	392899190	9770	9770	9770	9770	0
409	20250207	131200	392899190	9770	9770	9770	9770	0
410	20250207	131100	392899190	9770	9770	9770	9770	0
411	20250207	131000	392899190	9770	9800	9800	9770	55
412	20250207	130900	392360730	9810	9810	9810	9810	0
413	20250207	130800	392360730	9810	9810	9810	9810	0
414	20250207	130700	392360730	9810	9810	9810	9810	0
415	20250207	130600	392360730	9810	9810	9810	9810	0
416	20250207	130500	392360730	9810	9830	9830	9810	703
417	20250207	130400	385450280	9830	9830	9830	9830	0
418	20250207	130300	385450280	9830	9830	9830	9830	199
419	20250207	130200	383494110	9830	9830	9830	9830	0
420	20250207	130100	383494110	9830	9830	9830	9830	0
421	20250207	130000	383494110	9830	9830	9830	9830	197
422	20250207	125900	381557600	9830	9830	9850	9820	571
423	20250207	125800	375938010	9810	9810	9810	9810	0
424	20250207	125700	375938010	9810	9820	9830	9810	81
425	20250207	125600	375143030	9810	9810	9810	9810	54
426	20250207	125500	374613290	9800	9790	9800	9790	300
427	20250207	125400	371673720	9770	9770	9770	9770	0
428	20250207	125300	371673720	9770	9770	9770	9770	125
429	20250207	125200	370452470	9770	9770	9770	9770	0
430	20250207	125100	370452470	9770	9770	9770	9770	0
431	20250207	125000	370452470	9770	9780	9780	9770	27
432	20250207	124900	370188660	9790	9790	9790	9790	0
433	20250207	124800	370188660	9790	9790	9790	9790	0
434	20250207	124700	370188660	9790	9770	9790	9770	124
435	20250207	124600	368974960	9770	9770	9770	9770	1
436	20250207	124500	368965190	9780	9790	9790	9780	14
437	20250207	124400	368828170	9770	9770	9770	9770	0
438	20250207	124300	368828170	9770	9770	9770	9770	0
439	20250207	124200	368828170	9770	9770	9770	9770	2
440	20250207	124100	368808630	9760	9760	9760	9760	0
441	20250207	124000	368808630	9760	9770	9770	9760	162
442	20250207	123900	367226330	9780	9780	9780	9780	1
443	20250207	123800	367216550	9780	9780	9780	9780	2
444	20250207	123700	367196990	9780	9780	9780	9780	0
445	20250207	123600	367196990	9780	9780	9780	9780	0
446	20250207	123500	367196990	9780	9780	9780	9780	2
447	20250207	123400	367177430	9780	9780	9780	9780	0
448	20250207	123300	367177430	9780	9780	9780	9780	0
449	20250207	123200	367177430	9780	9780	9780	9780	588
450	20250207	123100	361426790	9780	9780	9780	9780	21
451	20250207	123000	361221410	9780	9780	9780	9780	2
452	20250207	122900	361201850	9790	9790	9790	9790	0
453	20250207	122800	361201850	9790	9790	9790	9790	20
454	20250207	122700	361006050	9780	9780	9780	9780	0
455	20250207	122600	361006050	9780	9770	9790	9770	273
456	20250207	122500	358336330	9760	9760	9760	9760	0
457	20250207	122400	358336330	9760	9760	9760	9760	0
458	20250207	122300	358336330	9760	9760	9760	9760	0
459	20250207	122200	358336330	9760	9780	9780	9760	28
460	20250207	122100	358062510	9760	9760	9760	9760	0
461	20250207	122000	358062510	9760	9760	9760	9760	1
462	20250207	121900	358052750	9760	9760	9760	9760	0
463	20250207	121800	358052750	9760	9760	9760	9760	38
464	20250207	121700	357681870	9760	9760	9760	9760	20
465	20250207	121600	357486670	9760	9770	9770	9760	10
466	20250207	121500	357389050	9780	9780	9780	9780	0
467	20250207	121400	357389050	9780	9780	9780	9780	0
468	20250207	121300	357389050	9780	9780	9780	9780	88
469	20250207	121200	356528410	9780	9780	9780	9780	0
470	20250207	121100	356528410	9780	9780	9780	9780	3
471	20250207	121000	356499070	9790	9790	9790	9790	0
472	20250207	120900	356499070	9790	9790	9790	9790	0
473	20250207	120800	356499070	9790	9790	9790	9790	6
474	20250207	120700	356440330	9800	9800	9800	9800	20
475	20250207	120600	356244330	9790	9790	9790	9790	0
476	20250207	120500	356244330	9790	9790	9790	9790	0
477	20250207	120400	356244330	9790	9790	9790	9790	0
478	20250207	120300	356244330	9790	9790	9790	9790	0
479	20250207	120200	356244330	9790	9790	9790	9790	0
480	20250207	120100	356244330	9790	9790	9790	9790	0
481	20250207	120000	356244330	9790	9790	9790	9790	1
482	20250207	115900	356234540	9770	9770	9770	9770	0
483	20250207	115800	356234540	9770	9770	9770	9770	0
484	20250207	115700	356234540	9770	9770	9770	9770	0
485	20250207	115600	356234540	9770	9770	9780	9770	275
486	20250207	115500	353547770	9750	9750	9750	9750	1
487	20250207	115400	353538020	9750	9750	9750	9750	0
488	20250207	115300	353538020	9750	9750	9750	9750	0
489	20250207	115200	353538020	9750	9750	9750	9750	20
490	20250207	115100	353343020	9760	9760	9760	9760	0
491	20250207	115000	353343020	9760	9760	9760	9760	0
492	20250207	114900	353343020	9760	9760	9760	9760	0
493	20250207	114800	353343020	9760	9760	9760	9760	0
494	20250207	114700	353343020	9760	9760	9760	9760	0
495	20250207	114600	353343020	9760	9740	9760	9740	652
496	20250207	114500	346987290	9740	9740	9740	9740	0
497	20250207	114400	346987290	9740	9740	9740	9740	0
498	20250207	114300	346987290	9740	9710	9740	9710	413
499	20250207	114200	342968200	9720	9720	9720	9720	6
500	20250207	114100	342909880	9720	9720	9720	9720	0
501	20250207	114000	342909880	9720	9720	9720	9720	0
502	20250207	113900	342909880	9720	9720	9720	9720	14
503	20250207	113800	342773800	9730	9730	9730	9730	570
504	20250207	113700	337227700	9730	9730	9730	9730	0
505	20250207	113600	337227700	9730	9730	9730	9730	0
506	20250207	113500	337227700	9730	9730	9730	9730	0
507	20250207	113400	337227700	9730	9730	9730	9730	0
508	20250207	113300	337227700	9730	9730	9730	9730	186
509	20250207	113200	335417920	9730	9730	9730	9730	549
510	20250207	113100	330076150	9730	9730	9730	9730	0
511	20250207	113000	330076150	9730	9730	9730	9730	32
512	20250207	112900	329764790	9780	9780	9780	9780	18
513	20250207	112800	329588750	9800	9780	9800	9780	370
514	20250207	112700	325969750	9820	9820	9820	9820	0
515	20250207	112600	325969750	9820	9820	9820	9820	0
516	20250207	112500	325969750	9820	9820	9820	9820	0
517	20250207	112400	325969750	9820	9820	9820	9820	0
518	20250207	112300	325969750	9820	9820	9820	9820	0
519	20250207	112200	325969750	9820	9820	9820	9820	72
520	20250207	112100	325262710	9820	9830	9830	9820	11
521	20250207	112000	325154590	9820	9820	9820	9820	42
522	20250207	111900	324742150	9860	9860	9860	9860	0
523	20250207	111800	324742150	9860	9860	9860	9860	0
524	20250207	111700	324742150	9860	9860	9860	9860	0
525	20250207	111600	324742150	9860	9860	9860	9860	6
526	20250207	111500	324682990	9860	9860	9860	9860	0
527	20250207	111400	324682990	9860	9820	9860	9820	9
528	20250207	111300	324594410	9850	9850	9850	9850	0
529	20250207	111200	324594410	9850	9850	9850	9850	4
530	20250207	111100	324555010	9850	9850	9850	9850	0
531	20250207	111000	324555010	9850	9850	9850	9850	3
532	20250207	110900	324525460	9860	9860	9860	9860	0
533	20250207	110800	324525460	9860	9860	9860	9860	381
534	20250207	110700	320768800	9800	9800	9800	9800	0
535	20250207	110600	320768800	9800	9800	9800	9800	281
536	20250207	110500	318015000	9810	9810	9810	9810	1
537	20250207	110400	318005190	9700	9760	9780	9700	843
538	20250207	110300	309769690	9760	9810	9810	9630	2199
539	20250207	110200	288492690	9820	9830	9830	9820	385
540	20250207	110100	284710140	9850	9850	9850	9850	0
541	20250207	110000	284710140	9850	9850	9850	9850	0
542	20250207	105900	284710140	9850	9850	9850	9850	0
543	20250207	105800	284710140	9850	9850	9850	9850	0
544	20250207	105700	284710140	9850	9850	9850	9850	0
545	20250207	105600	284710140	9850	9900	9900	9850	1083
546	20250207	105500	274029900	9890	9900	9900	9890	43
547	20250207	105400	273604320	9910	9930	9930	9910	550
548	20250207	105300	268147220	9940	9930	9940	9930	87
549	20250207	105200	267282540	9930	9930	9930	9930	0
550	20250207	105100	267282540	9930	9930	9930	9930	10
551	20250207	105000	267183240	9930	9930	9940	9930	113
552	20250207	104900	266060160	9940	9940	9940	9940	100
553	20250207	104800	265066160	9940	9940	9940	9940	10
554	20250207	104700	264966760	9950	9950	9950	9950	2
555	20250207	104600	264946860	9920	9920	9920	9920	0
556	20250207	104500	264946860	9920	9920	9920	9920	0
557	20250207	104400	264946860	9920	9960	9960	9920	102
558	20250207	104300	263934980	9920	9920	9920	9920	0
559	20250207	104200	263934980	9920	9920	9920	9920	3
560	20250207	104100	263905220	9920	9920	9920	9920	0
561	20250207	104000	263905220	9920	9920	9920	9920	3
562	20250207	103900	263875460	9920	9920	9920	9920	0
563	20250207	103800	263875460	9920	9920	9920	9920	1
564	20250207	103700	263865540	9960	9950	9960	9950	51
565	20250207	103600	263358070	9950	9950	9950	9950	0
566	20250207	103500	263358070	9950	9910	9950	9910	1018
567	20250207	103400	253265650	9910	9950	9950	9910	384
568	20250207	103300	249460170	9930	9930	9930	9930	86
569	20250207	103200	248606190	9940	9970	9970	9940	207
570	20250207	103100	246547890	9930	9930	9930	9930	0
571	20250207	103000	246547890	9930	9970	9970	9930	359
572	20250207	102900	242981940	9950	9970	9970	9950	103
573	20250207	102800	241955050	9940	9950	9950	9940	428
574	20250207	102700	237700380	9860	9860	9860	9860	4
575	20250207	102600	237660940	9920	9930	9930	9920	283
576	20250207	102500	234852760	9930	9960	9960	9930	518
577	20250207	102400	229701110	10000	9990	10000	9960	1203
578	20250207	102300	217676180	9990	9970	9990	9930	1487
579	20250207	102200	202831910	9930	9920	9970	9920	1561
580	20250207	102100	187289710	9920	9920	9920	9920	783
581	20250207	102000	179522350	9920	9860	9980	9860	2079
582	20250207	101900	158913760	9860	9860	9860	9860	3
583	20250207	101800	158884180	9850	9850	9850	9850	1000
584	20250207	101700	149034180	9860	9770	9860	9770	631
585	20250207	101600	142827980	9770	9770	9770	9770	3
586	20250207	101500	142798670	9760	9760	9760	9760	339
587	20250207	101400	139490030	9760	9760	9760	9760	225
588	20250207	101300	137294030	9760	9760	9760	9760	4
589	20250207	101200	137254990	9730	9730	9730	9730	0
590	20250207	101100	137254990	9730	9730	9730	9730	0
591	20250207	101000	137254990	9730	9730	9730	9730	0
592	20250207	100900	137254990	9730	9730	9730	9730	24
593	20250207	100800	137021470	9760	9740	9760	9730	1256
594	20250207	100700	124791100	9750	9750	9750	9750	230
595	20250207	100600	122548600	9760	9760	9760	9760	0
596	20250207	100500	122548600	9760	9760	9760	9760	0
597	20250207	100400	122548600	9760	9730	9760	9730	239
598	20250207	100300	120220670	9730	9730	9730	9730	100
599	20250207	100200	119247670	9730	9730	9730	9730	737
600	20250207	100100	112076660	9730	9730	9730	9730	0
601	20250207	100000	112076660	9730	9730	9730	9730	0
602	20250207	095900	112076660	9730	9730	9730	9730	1
603	20250207	095800	112066930	9730	9650	9750	9650	2464
604	20250207	095700	88135730	9650	9640	9650	9640	162
605	20250207	095600	86573050	9650	9650	9650	9650	10
606	20250207	095500	86476550	9630	9630	9630	9630	2
607	20250207	095400	86457290	9630	9630	9630	9630	62
608	20250207	095300	85860230	9620	9620	9620	9620	2
609	20250207	095200	85840990	9620	9620	9620	9620	101
610	20250207	095100	84869370	9610	9610	9610	9610	0
611	20250207	095000	84869370	9610	9610	9610	9610	0
612	20250207	094900	84869370	9610	9610	9610	9610	1
613	20250207	094800	84859760	9650	9650	9650	9650	0
614	20250207	094700	84859760	9650	9650	9650	9650	1
615	20250207	094600	84850110	9640	9640	9640	9640	279
616	20250207	094500	82160550	9610	9610	9610	9610	49
617	20250207	094400	81689660	9610	9610	9610	9610	0
618	20250207	094300	81689660	9610	9630	9630	9610	56
619	20250207	094200	81151260	9660	9660	9660	9660	0
620	20250207	094100	81151260	9660	9660	9660	9660	0
621	20250207	094000	81151260	9660	9690	9690	9660	967
622	20250207	093900	71797080	9700	9700	9700	9700	5
623	20250207	093800	71748580	9700	9700	9700	9700	0
624	20250207	093700	71748580	9700	9700	9700	9700	1
625	20250207	093600	71738880	9700	9720	9720	9700	350
626	20250207	093500	68342560	9730	9730	9730	9730	0
627	20250207	093400	68342560	9730	9730	9730	9730	10
628	20250207	093300	68245260	9720	9720	9720	9720	0
629	20250207	093200	68245260	9720	9740	9740	9720	102
630	20250207	093100	67252480	9680	9680	9680	9680	0
631	20250207	093000	67252480	9680	9680	9680	9680	0
632	20250207	092900	67252480	9680	9680	9680	9680	0
633	20250207	092800	67252480	9680	9680	9680	9680	0
634	20250207	092700	67252480	9680	9680	9680	9680	0
635	20250207	092600	67252480	9680	9680	9680	9680	0
636	20250207	092500	67252480	9680	9680	9680	9680	3
637	20250207	092400	67223440	9680	9720	9720	9680	840
638	20250207	092300	59067890	9720	9720	9720	9720	0
639	20250207	092200	59067890	9720	9720	9720	9720	0
640	20250207	092100	59067890	9720	9720	9720	9720	202
641	20250207	092000	57104450	9720	9720	9720	9720	22
642	20250207	091900	56890610	9750	9770	9770	9750	848
643	20250207	091800	48616380	9770	9770	9770	9770	0
644	20250207	091700	48616380	9770	9770	9770	9770	11
645	20250207	091600	48508910	9800	9800	9800	9800	50
646	20250207	091500	48018910	9790	9790	9790	9790	25
647	20250207	091400	47774160	9790	9770	9790	9770	53
648	20250207	091300	47256210	9770	9770	9770	9770	105
649	20250207	091200	46230360	9770	9770	9770	9770	0
650	20250207	091100	46230360	9770	9770	9770	9770	0
651	20250207	091000	46230360	9770	9750	9790	9750	360
652	20250207	090900	42715700	9750	9750	9750	9750	3
653	20250207	090800	42686450	9760	9690	9790	9690	752
654	20250207	090700	35371870	9660	9660	9660	9660	0
655	20250207	090600	35371870	9660	9650	9660	9650	452
656	20250207	090500	31009630	9660	9660	9670	9660	285
657	20250207	090400	28256370	9660	9650	9660	9650	109
658	20250207	090300	27204420	9650	9600	9650	9600	155
659	20250207	090200	25712490	9600	9650	9650	9590	264
660	20250207	090100	23173600	9700	9670	9700	9400	1870
661	20250207	090000	5313520	9700	9750	9750	9700	546