KissMeData/104700/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	201500	167425030	7880	7880	7880	7880	339
3	20250207	201400	167425030	7880	7880	7880	7880	0
4	20250207	201300	167425030	7880	7880	7880	7880	0
5	20250207	201200	167425030	7880	7880	7880	7880	0
6	20250207	201100	167425030	7880	7880	7880	7880	0
7	20250207	201000	167425030	7880	7880	7880	7880	0
8	20250207	200900	167425030	7880	7880	7880	7880	0
9	20250207	200800	167425030	7880	7880	7880	7880	0
10	20250207	200700	167425030	7880	7880	7880	7880	0
11	20250207	200600	167425030	7880	7880	7880	7880	0
12	20250207	200500	167425030	7880	7880	7880	7880	0
13	20250207	200400	167425030	7880	7880	7880	7880	0
14	20250207	200300	167425030	7880	7880	7880	7880	0
15	20250207	200200	167425030	7880	7880	7880	7880	0
16	20250207	200100	167425030	7880	7880	7880	7880	0
17	20250207	200000	167425030	7880	7880	7880	7880	0
18	20250207	195900	167425030	7880	7880	7880	7880	0
19	20250207	195800	167425030	7880	7880	7880	7880	0
20	20250207	195700	167425030	7880	7880	7880	7880	0
21	20250207	195600	167425030	7880	7880	7880	7880	0
22	20250207	195500	167425030	7880	7880	7880	7880	0
23	20250207	195400	167425030	7880	7880	7880	7880	0
24	20250207	195300	167425030	7880	7880	7880	7880	0
25	20250207	195200	167425030	7880	7880	7880	7880	0
26	20250207	195100	167425030	7880	7880	7880	7880	0
27	20250207	195000	167425030	7880	7880	7880	7880	0
28	20250207	194900	167425030	7880	7880	7880	7880	0
29	20250207	194800	167425030	7880	7880	7880	7880	0
30	20250207	194700	167425030	7880	7880	7880	7880	0
31	20250207	194600	167425030	7880	7880	7880	7880	0
32	20250207	194500	167425030	7880	7880	7880	7880	339
33	20250207	194400	167425030	7880	7880	7880	7880	0
34	20250207	194300	167425030	7880	7880	7880	7880	0
35	20250207	194200	167425030	7880	7880	7880	7880	0
36	20250207	194100	167425030	7880	7880	7880	7880	0
37	20250207	194000	167425030	7880	7880	7880	7880	0
38	20250207	193900	167425030	7880	7880	7880	7880	0
39	20250207	193800	167425030	7880	7880	7880	7880	0
40	20250207	193700	167425030	7880	7880	7880	7880	0
41	20250207	193600	167425030	7880	7880	7880	7880	0
42	20250207	193500	167425030	7880	7880	7880	7880	0
43	20250207	193400	167425030	7880	7880	7880	7880	0
44	20250207	193300	167425030	7880	7880	7880	7880	0
45	20250207	193200	167425030	7880	7880	7880	7880	0
46	20250207	193100	167425030	7880	7880	7880	7880	0
47	20250207	193000	167425030	7880	7880	7880	7880	0
48	20250207	192900	167425030	7880	7880	7880	7880	0
49	20250207	192800	167425030	7880	7880	7880	7880	0
50	20250207	192700	167425030	7880	7880	7880	7880	0
51	20250207	192600	167425030	7880	7880	7880	7880	0
52	20250207	192500	167425030	7880	7880	7880	7880	0
53	20250207	192400	167425030	7880	7880	7880	7880	0
54	20250207	192300	167425030	7880	7880	7880	7880	0
55	20250207	192200	167425030	7880	7880	7880	7880	0
56	20250207	192100	167425030	7880	7880	7880	7880	0
57	20250207	192000	167425030	7880	7880	7880	7880	0
58	20250207	191900	167425030	7880	7880	7880	7880	0
59	20250207	191800	167425030	7880	7880	7880	7880	0
60	20250207	191700	167425030	7880	7880	7880	7880	0
61	20250207	191600	167425030	7880	7880	7880	7880	0
62	20250207	191500	167425030	7880	7880	7880	7880	339
63	20250207	191400	167425030	7880	7880	7880	7880	0
64	20250207	191300	167425030	7880	7880	7880	7880	0
65	20250207	191200	167425030	7880	7880	7880	7880	0
66	20250207	191100	167425030	7880	7880	7880	7880	0
67	20250207	191000	167425030	7880	7880	7880	7880	0
68	20250207	190900	167425030	7880	7880	7880	7880	0
69	20250207	190800	167425030	7880	7880	7880	7880	0
70	20250207	190700	167425030	7880	7880	7880	7880	0
71	20250207	190600	167425030	7880	7880	7880	7880	0
72	20250207	190500	167425030	7880	7880	7880	7880	0
73	20250207	190400	167425030	7880	7880	7880	7880	0
74	20250207	190300	167425030	7880	7880	7880	7880	0
75	20250207	190200	167425030	7880	7880	7880	7880	0
76	20250207	190100	167425030	7880	7880	7880	7880	0
77	20250207	190000	167425030	7880	7880	7880	7880	0
78	20250207	185900	167425030	7880	7880	7880	7880	0
79	20250207	185800	167425030	7880	7880	7880	7880	0
80	20250207	185700	167425030	7880	7880	7880	7880	0
81	20250207	185600	167425030	7880	7880	7880	7880	0
82	20250207	185500	167425030	7880	7880	7880	7880	0
83	20250207	185400	167425030	7880	7880	7880	7880	0
84	20250207	185300	167425030	7880	7880	7880	7880	0
85	20250207	185200	167425030	7880	7880	7880	7880	0
86	20250207	185100	167425030	7880	7880	7880	7880	0
87	20250207	185000	167425030	7880	7880	7880	7880	0
88	20250207	184900	167425030	7880	7880	7880	7880	0
89	20250207	184800	167425030	7880	7880	7880	7880	0
90	20250207	184700	167425030	7880	7880	7880	7880	0
91	20250207	184600	167425030	7880	7880	7880	7880	0
92	20250207	184500	167425030	7880	7880	7880	7880	339
93	20250207	184400	167425030	7880	7880	7880	7880	0
94	20250207	184300	167425030	7880	7880	7880	7880	0
95	20250207	184200	167425030	7880	7880	7880	7880	0
96	20250207	184100	167425030	7880	7880	7880	7880	0
97	20250207	184000	167425030	7880	7880	7880	7880	0
98	20250207	183900	167425030	7880	7880	7880	7880	0
99	20250207	183800	167425030	7880	7880	7880	7880	0
100	20250207	183700	167425030	7880	7880	7880	7880	0
101	20250207	183600	167425030	7880	7880	7880	7880	0
102	20250207	183500	167425030	7880	7880	7880	7880	0
103	20250207	183400	167425030	7880	7880	7880	7880	0
104	20250207	183300	167425030	7880	7880	7880	7880	0
105	20250207	183200	167425030	7880	7880	7880	7880	0
106	20250207	183100	167425030	7880	7880	7880	7880	0
107	20250207	183000	167425030	7880	7880	7880	7880	0
108	20250207	182900	167425030	7880	7880	7880	7880	0
109	20250207	182800	167425030	7880	7880	7880	7880	0
110	20250207	182700	167425030	7880	7880	7880	7880	0
111	20250207	182600	167425030	7880	7880	7880	7880	0
112	20250207	182500	167425030	7880	7880	7880	7880	0
113	20250207	182400	167425030	7880	7880	7880	7880	0
114	20250207	182300	167425030	7880	7880	7880	7880	0
115	20250207	182200	167425030	7880	7880	7880	7880	0
116	20250207	182100	167425030	7880	7880	7880	7880	0
117	20250207	182000	167425030	7880	7880	7880	7880	0
118	20250207	181900	167425030	7880	7880	7880	7880	0
119	20250207	181800	167425030	7880	7880	7880	7880	0
120	20250207	181700	167425030	7880	7880	7880	7880	0
121	20250207	181600	167425030	7880	7880	7880	7880	0
122	20250207	181500	167425030	7880	7880	7880	7880	339
123	20250207	181400	167425030	7880	7880	7880	7880	0
124	20250207	181300	167425030	7880	7880	7880	7880	0
125	20250207	181200	167425030	7880	7880	7880	7880	0
126	20250207	181100	167425030	7880	7880	7880	7880	0
127	20250207	181000	167425030	7880	7880	7880	7880	0
128	20250207	180900	167425030	7880	7880	7880	7880	0
129	20250207	180800	167425030	7880	7880	7880	7880	0
130	20250207	180700	167425030	7880	7880	7880	7880	0
131	20250207	180600	167425030	7880	7880	7880	7880	0
132	20250207	180500	167425030	7880	7880	7880	7880	0
133	20250207	180400	167425030	7880	7880	7880	7880	0
134	20250207	180300	167425030	7880	7880	7880	7880	0
135	20250207	180200	167425030	7880	7880	7880	7880	0
136	20250207	180100	167425030	7880	7880	7880	7880	0
137	20250207	180000	167425030	7880	7880	7880	7880	0
138	20250207	175900	167425030	7880	7880	7880	7880	0
139	20250207	175800	167425030	7880	7880	7880	7880	0
140	20250207	175700	167425030	7880	7880	7880	7880	0
141	20250207	175600	167425030	7880	7880	7880	7880	0
142	20250207	175500	167425030	7880	7880	7880	7880	0
143	20250207	175400	167425030	7880	7880	7880	7880	0
144	20250207	175300	167425030	7880	7880	7880	7880	0
145	20250207	175200	167425030	7880	7880	7880	7880	0
146	20250207	175100	167425030	7880	7880	7880	7880	0
147	20250207	175000	167425030	7880	7880	7880	7880	0
148	20250207	174900	167425030	7880	7880	7880	7880	0
149	20250207	174800	167425030	7880	7880	7880	7880	0
150	20250207	174700	167425030	7880	7880	7880	7880	0
151	20250207	174600	167425030	7880	7880	7880	7880	0
152	20250207	174500	167425030	7880	7880	7880	7880	339
153	20250207	174400	167425030	7880	7880	7880	7880	0
154	20250207	174300	167425030	7880	7880	7880	7880	0
155	20250207	174200	167425030	7880	7880	7880	7880	0
156	20250207	174100	167425030	7880	7880	7880	7880	0
157	20250207	174000	167425030	7880	7880	7880	7880	0
158	20250207	173900	167425030	7880	7880	7880	7880	0
159	20250207	173800	167425030	7880	7880	7880	7880	0
160	20250207	173700	167425030	7880	7880	7880	7880	0
161	20250207	173600	167425030	7880	7880	7880	7880	0
162	20250207	173500	167425030	7880	7880	7880	7880	0
163	20250207	173400	167425030	7880	7880	7880	7880	0
164	20250207	173300	167425030	7880	7880	7880	7880	0
165	20250207	173200	167425030	7880	7880	7880	7880	0
166	20250207	173100	167425030	7880	7880	7880	7880	0
167	20250207	173000	167425030	7880	7880	7880	7880	0
168	20250207	172900	167425030	7880	7880	7880	7880	0
169	20250207	172800	167425030	7880	7880	7880	7880	0
170	20250207	172700	167425030	7880	7880	7880	7880	0
171	20250207	172600	167425030	7880	7880	7880	7880	0
172	20250207	172500	167425030	7880	7880	7880	7880	0
173	20250207	172400	167425030	7880	7880	7880	7880	0
174	20250207	172300	167425030	7880	7880	7880	7880	0
175	20250207	172200	167425030	7880	7880	7880	7880	0
176	20250207	172100	167425030	7880	7880	7880	7880	0
177	20250207	172000	167425030	7880	7880	7880	7880	0
178	20250207	171900	167425030	7880	7880	7880	7880	0
179	20250207	171800	167425030	7880	7880	7880	7880	0
180	20250207	171700	167425030	7880	7880	7880	7880	0
181	20250207	171600	167425030	7880	7880	7880	7880	0
182	20250207	171500	167425030	7880	7880	7880	7880	339
183	20250207	171400	167425030	7880	7880	7880	7880	0
184	20250207	171300	167425030	7880	7880	7880	7880	0
185	20250207	171200	167425030	7880	7880	7880	7880	0
186	20250207	171100	167425030	7880	7880	7880	7880	0
187	20250207	171000	167425030	7880	7880	7880	7880	0
188	20250207	170900	167425030	7880	7880	7880	7880	0
189	20250207	170800	167425030	7880	7880	7880	7880	0
190	20250207	170700	167425030	7880	7880	7880	7880	0
191	20250207	170600	167425030	7880	7880	7880	7880	0
192	20250207	170500	167425030	7880	7880	7880	7880	0
193	20250207	170400	167425030	7880	7880	7880	7880	0
194	20250207	170300	167425030	7880	7880	7880	7880	0
195	20250207	170200	167425030	7880	7880	7880	7880	0
196	20250207	170100	167425030	7880	7880	7880	7880	0
197	20250207	170000	167425030	7880	7880	7880	7880	0
198	20250207	165900	167425030	7880	7880	7880	7880	0
199	20250207	165800	167425030	7880	7880	7880	7880	0
200	20250207	165700	167425030	7880	7880	7880	7880	0
201	20250207	165600	167425030	7880	7880	7880	7880	0
202	20250207	165500	167425030	7880	7880	7880	7880	0
203	20250207	165400	167425030	7880	7880	7880	7880	0
204	20250207	165300	167425030	7880	7880	7880	7880	0
205	20250207	165200	167425030	7880	7880	7880	7880	0
206	20250207	165100	167425030	7880	7880	7880	7880	0
207	20250207	165000	167425030	7880	7880	7880	7880	0
208	20250207	164900	167425030	7880	7880	7880	7880	0
209	20250207	164800	167425030	7880	7880	7880	7880	0
210	20250207	164700	167425030	7880	7880	7880	7880	0
211	20250207	164600	167425030	7880	7880	7880	7880	0
212	20250207	164500	167425030	7880	7880	7880	7880	339
213	20250207	164400	167425030	7880	7880	7880	7880	0
214	20250207	164300	167425030	7880	7880	7880	7880	0
215	20250207	164200	167425030	7880	7880	7880	7880	0
216	20250207	164100	167425030	7880	7880	7880	7880	0
217	20250207	164000	167425030	7880	7880	7880	7880	0
218	20250207	163900	167425030	7880	7880	7880	7880	0
219	20250207	163800	167425030	7880	7880	7880	7880	0
220	20250207	163700	167425030	7880	7880	7880	7880	0
221	20250207	163600	167425030	7880	7880	7880	7880	0
222	20250207	163500	167425030	7880	7880	7880	7880	0
223	20250207	163400	167425030	7880	7880	7880	7880	0
224	20250207	163300	167425030	7880	7880	7880	7880	0
225	20250207	163200	167425030	7880	7880	7880	7880	0
226	20250207	163100	167425030	7880	7880	7880	7880	0
227	20250207	163000	167425030	7880	7880	7880	7880	0
228	20250207	162900	167425030	7880	7880	7880	7880	0
229	20250207	162800	167425030	7880	7880	7880	7880	0
230	20250207	162700	167425030	7880	7880	7880	7880	0
231	20250207	162600	167425030	7880	7880	7880	7880	0
232	20250207	162500	167425030	7880	7880	7880	7880	0
233	20250207	162400	167425030	7880	7880	7880	7880	0
234	20250207	162300	167425030	7880	7880	7880	7880	0
235	20250207	162200	167425030	7880	7880	7880	7880	0
236	20250207	162100	167425030	7880	7880	7880	7880	0
237	20250207	162000	167425030	7880	7880	7880	7880	0
238	20250207	161900	167425030	7880	7880	7880	7880	0
239	20250207	161800	167425030	7880	7880	7880	7880	0
240	20250207	161700	167425030	7880	7880	7880	7880	0
241	20250207	161600	167425030	7880	7880	7880	7880	0
242	20250207	161500	167425030	7880	7880	7880	7880	339
243	20250207	161400	167425030	7880	7880	7880	7880	0
244	20250207	161300	167425030	7880	7880	7880	7880	0
245	20250207	161200	167425030	7880	7880	7880	7880	0
246	20250207	161100	167425030	7880	7880	7880	7880	0
247	20250207	161000	167425030	7880	7880	7880	7880	0
248	20250207	160900	167425030	7880	7880	7880	7880	0
249	20250207	160800	167425030	7880	7880	7880	7880	0
250	20250207	160700	167425030	7880	7880	7880	7880	0
251	20250207	160600	167425030	7880	7880	7880	7880	0
252	20250207	160500	167425030	7880	7880	7880	7880	0
253	20250207	160400	167425030	7880	7880	7880	7880	0
254	20250207	160300	167425030	7880	7880	7880	7880	0
255	20250207	160200	167425030	7880	7880	7880	7880	0
256	20250207	160100	167425030	7880	7880	7880	7880	0
257	20250207	160000	167425030	7880	7880	7880	7880	0
258	20250207	155900	167425030	7880	7880	7880	7880	0
259	20250207	155800	167425030	7880	7880	7880	7880	0
260	20250207	155700	167425030	7880	7880	7880	7880	0
261	20250207	155600	167425030	7880	7880	7880	7880	0
262	20250207	155500	167425030	7880	7880	7880	7880	0
263	20250207	155400	167425030	7880	7880	7880	7880	0
264	20250207	155300	167425030	7880	7880	7880	7880	0
265	20250207	155200	167425030	7880	7880	7880	7880	0
266	20250207	155100	167425030	7880	7880	7880	7880	0
267	20250207	155000	167425030	7880	7880	7880	7880	0
268	20250207	154900	167425030	7880	7880	7880	7880	0
269	20250207	154800	167425030	7880	7880	7880	7880	0
270	20250207	154700	167425030	7880	7880	7880	7880	0
271	20250207	154600	167425030	7880	7880	7880	7880	0
272	20250207	154500	167425030	7880	7880	7880	7880	339
273	20250207	154400	167425030	7880	7880	7880	7880	0
274	20250207	154300	167425030	7880	7880	7880	7880	0
275	20250207	154200	167425030	7880	7880	7880	7880	0
276	20250207	154100	167425030	7880	7880	7880	7880	0
277	20250207	154000	167425030	7880	7880	7880	7880	0
278	20250207	153900	167425030	7880	7880	7880	7880	0
279	20250207	153800	167425030	7880	7880	7880	7880	0
280	20250207	153700	167425030	7880	7880	7880	7880	0
281	20250207	153600	167425030	7880	7880	7880	7880	0
282	20250207	153500	167425030	7880	7880	7880	7880	0
283	20250207	153400	167425030	7880	7880	7880	7880	0
284	20250207	153300	167425030	7880	7880	7880	7880	0
285	20250207	153200	167425030	7880	7880	7880	7880	0
286	20250207	153100	167425030	7880	7880	7880	7880	0
287	20250207	153000	167425030	7880	7880	7880	7880	339
288	20250207	152900	164753710	7880	7880	7880	7880	0
289	20250207	152800	164753710	7880	7880	7880	7880	0
290	20250207	152700	164753710	7880	7880	7880	7880	0
291	20250207	152600	164753710	7880	7880	7880	7880	0
292	20250207	152500	164753710	7880	7880	7880	7880	0
293	20250207	152400	164753710	7880	7880	7880	7880	0
294	20250207	152300	164753710	7880	7880	7880	7880	0
295	20250207	152200	164753710	7880	7880	7880	7880	0
296	20250207	152100	164753710	7880	7880	7880	7880	0
297	20250207	152000	164753710	7880	7880	7880	7880	0
298	20250207	151900	164753710	7880	7890	7890	7840	27
299	20250207	151800	164541780	7890	7840	7890	7840	13
300	20250207	151700	164439560	7890	7840	7900	7840	499
301	20250207	151600	160498590	7890	7900	7900	7840	138
302	20250207	151500	159408590	7890	7900	7900	7840	19
303	20250207	151400	159259050	7890	7890	7890	7890	0
304	20250207	151300	159259050	7890	7890	7890	7840	3
305	20250207	151200	159235430	7890	7890	7890	7890	277
306	20250207	151100	157049900	7890	7840	7890	7840	20
307	20250207	151000	156892150	7890	7840	7890	7840	2
308	20250207	150900	156876420	7900	7890	7900	7890	43
309	20250207	150800	156536730	7890	7890	7890	7890	0
310	20250207	150700	156536730	7890	7840	7890	7840	2
311	20250207	150600	156521000	7900	7890	7900	7890	116
312	20250207	150500	155604890	7830	7830	7830	7830	3
313	20250207	150400	155581400	7890	7890	7890	7890	0
314	20250207	150300	155581400	7890	7890	7890	7890	13
315	20250207	150200	155478830	7890	7890	7890	7830	287
316	20250207	150100	153214520	7830	7830	7830	7830	0
317	20250207	150000	153214520	7830	7830	7830	7830	3
318	20250207	145900	153191030	7830	7830	7830	7830	2
319	20250207	145800	153175370	7890	7890	7890	7890	46
320	20250207	145700	152812430	7830	7830	7830	7830	1
321	20250207	145600	152804600	7830	7890	7890	7830	18
322	20250207	145500	152662640	7890	7890	7890	7890	110
323	20250207	145400	151794740	7830	7830	7830	7830	4
324	20250207	145300	151763420	7830	7890	7890	7830	146
325	20250207	145200	150611600	7830	7890	7890	7830	148
326	20250207	145100	149444000	7880	7830	7880	7830	8
327	20250207	145000	149381010	7830	7830	7830	7830	1
328	20250207	144900	149373180	7830	7830	7830	7830	2
329	20250207	144800	149357520	7890	7890	7890	7890	42
330	20250207	144700	149026140	7830	7830	7830	7830	5
331	20250207	144600	148986990	7890	7890	7890	7890	120
332	20250207	144500	148040190	7830	7830	7830	7830	0
333	20250207	144400	148040190	7830	7830	7830	7830	4
334	20250207	144300	148008870	7890	7880	7890	7880	132
335	20250207	144200	146968560	7830	7830	7830	7830	3
336	20250207	144100	146945070	7880	7830	7880	7830	98
337	20250207	144000	146172880	7830	7830	7830	7830	1
338	20250207	143900	146165050	7830	7830	7830	7830	3
339	20250207	143800	146141560	7830	7830	7830	7830	1
340	20250207	143700	146133730	7830	7830	7880	7830	134
341	20250207	143600	145083560	7830	7830	7830	7830	3
342	20250207	143500	145060070	7830	7830	7830	7830	1
343	20250207	143400	145052240	7830	7830	7830	7830	2
344	20250207	143300	145036580	7830	7830	7830	7830	2
345	20250207	143200	145020920	7830	7830	7830	7830	3
346	20250207	143100	144997430	7830	7830	7830	7830	0
347	20250207	143000	144997430	7830	7830	7830	7830	1
348	20250207	142900	144989600	7880	7880	7880	7840	1141
349	20250207	142800	136038560	7840	7840	7840	7840	1
350	20250207	142700	136030720	7840	7840	7840	7840	3
351	20250207	142600	136007200	7870	7870	7870	7870	1
352	20250207	142500	135999330	7880	7840	7880	7840	151
353	20250207	142400	134809530	7840	7840	7840	7840	2
354	20250207	142300	134793850	7880	7840	7880	7840	151
355	20250207	142200	133604010	7840	7840	7840	7840	3
356	20250207	142100	133580490	7840	7840	7840	7840	12
357	20250207	142000	133486410	7880	7840	7880	7840	138
358	20250207	141900	132399210	7840	7840	7890	7840	83
359	20250207	141800	131745260	7840	7840	7890	7840	15
360	20250207	141700	131627460	7890	7840	7890	7840	21
361	20250207	141600	131462520	7840	7840	7840	7840	11
362	20250207	141500	131376280	7840	7840	7890	7840	144
363	20250207	141400	130241710	7840	7840	7880	7840	43
364	20250207	141300	129903390	7840	7840	7840	7840	12
365	20250207	141200	129809310	7860	7840	7860	7840	13
366	20250207	141100	129707190	7840	7840	7840	7840	1
367	20250207	141000	129699350	7840	7890	7890	7840	4
368	20250207	140900	129667940	7840	7840	7840	7840	1
369	20250207	140800	129660100	7870	7870	7870	7870	10
370	20250207	140700	129581400	7840	7840	7870	7840	206
371	20250207	140600	127962220	7840	7840	7840	7840	0
372	20250207	140500	127962220	7840	7860	7860	7840	482
373	20250207	140400	124173720	7860	7860	7860	7860	3
374	20250207	140300	124150140	7890	7870	7890	7870	128
375	20250207	140200	123140960	7860	7860	7860	7860	2
376	20250207	140100	123125240	7860	7860	7860	7860	2
377	20250207	140000	123109520	7870	7870	7870	7870	67
378	20250207	135900	122582230	7860	7860	7860	7860	5
379	20250207	135800	122542930	7860	7860	7860	7860	0
380	20250207	135700	122542930	7860	7860	7860	7860	1
381	20250207	135600	122535070	7860	7860	7860	7860	3
382	20250207	135500	122511490	7860	7860	7860	7860	0
383	20250207	135400	122511490	7860	7860	7860	7860	2
384	20250207	135300	122495770	7840	7840	7840	7840	2
385	20250207	135200	122480090	7840	7840	7840	7840	4
386	20250207	135100	122448730	7870	7870	7870	7870	74
387	20250207	135000	121866350	7870	7870	7870	7870	70
388	20250207	134900	121315450	7890	7840	7890	7840	22
389	20250207	134800	121141970	7860	7840	7860	7840	272
390	20250207	134700	119004070	7840	7840	7840	7840	4
391	20250207	134600	118972710	7860	7860	7860	7860	505
392	20250207	134500	115003410	7860	7860	7860	7860	12
393	20250207	134400	114909090	7890	7860	7890	7860	82
394	20250207	134300	114262170	7860	7860	7860	7860	0
395	20250207	134200	114262170	7860	7860	7860	7860	2
396	20250207	134100	114246450	7860	7860	7890	7860	14
397	20250207	134000	114136080	7860	7860	7860	7860	1
398	20250207	133900	114128220	7860	7890	7890	7860	18
399	20250207	133800	113986260	7860	7860	7860	7860	1
400	20250207	133700	113978400	7890	7860	7890	7860	12
401	20250207	133600	113883780	7890	7880	7890	7880	160
402	20250207	133500	112622960	7880	7890	7890	7880	62
403	20250207	133400	112133800	7880	7880	7880	7880	3
404	20250207	133300	112110160	7880	7880	7880	7880	1
405	20250207	133200	112102280	7880	7880	7880	7880	2
406	20250207	133100	112086520	7890	7890	7890	7880	392
407	20250207	133000	108995850	7860	7890	7890	7860	21
408	20250207	132900	108830220	7890	7860	7890	7860	130
409	20250207	132800	107804610	7890	7890	7890	7890	0
410	20250207	132700	107804610	7890	7860	7890	7860	46
411	20250207	132600	107441760	7860	7860	7860	7860	1
412	20250207	132500	107433900	7860	7860	7860	7860	0
413	20250207	132400	107433900	7860	7880	7890	7860	116
414	20250207	132300	106519570	7860	7860	7860	7860	2
415	20250207	132200	106503850	7860	7880	7880	7860	19
416	20250207	132100	106354170	7880	7860	7880	7860	128
417	20250207	132000	105345550	7880	7870	7880	7870	144
418	20250207	131900	104211590	7860	7860	7860	7860	4
419	20250207	131800	104180150	7860	7870	7870	7860	2
420	20250207	131700	104164420	7860	7860	7870	7860	44
421	20250207	131600	103818160	7860	7860	7860	7860	0
422	20250207	131500	103818160	7860	7860	7860	7860	2
423	20250207	131400	103802440	7860	7860	7860	7860	3
424	20250207	131300	103778860	7870	7860	7870	7860	115
425	20250207	131200	102873820	7870	7860	7870	7860	78
426	20250207	131100	102259990	7860	7870	7870	7860	4
427	20250207	131000	102228520	7860	7870	7870	7860	66
428	20250207	130900	101709240	7860	7880	7880	7860	32
429	20250207	130800	101457120	7860	7860	7860	7860	2
430	20250207	130700	101441400	7860	7860	7860	7860	3
431	20250207	130600	101417820	7860	7860	7860	7860	0
432	20250207	130500	101417820	7860	7860	7880	7860	114
433	20250207	130400	100521520	7860	7880	7880	7860	28
434	20250207	130300	100300940	7860	7860	7860	7860	1
435	20250207	130200	100293080	7860	7860	7860	7860	2
436	20250207	130100	100277360	7860	7860	7860	7860	2
437	20250207	130000	100261640	7860	7860	7860	7860	0
438	20250207	125900	100261640	7860	7870	7870	7860	154
439	20250207	125800	99049670	7870	7870	7870	7870	2
440	20250207	125700	99033930	7880	7880	7880	7880	185
441	20250207	125600	97576130	7880	7880	7880	7880	0
442	20250207	125500	97576130	7880	7880	7880	7880	1
443	20250207	125400	97568250	7880	7880	7880	7880	102
444	20250207	125300	96764490	7880	7880	7880	7880	3
445	20250207	125200	96740850	7880	7890	7890	7880	190
446	20250207	125100	95241760	7910	7910	7910	7910	54
447	20250207	125000	94814620	7890	7890	7890	7890	1
448	20250207	124900	94806730	7880	7900	7900	7880	12
449	20250207	124800	94711970	7910	7900	7910	7900	482
450	20250207	124700	90903790	7900	7870	7900	7860	567
451	20250207	124600	86427930	7870	7870	7870	7870	1
452	20250207	124500	86420060	7870	7870	7870	7870	0
453	20250207	124400	86420060	7870	7870	7870	7870	19
454	20250207	124300	86270530	7900	7870	7900	7870	111
455	20250207	124200	85396630	7870	7870	7900	7870	102
456	20250207	124100	84593620	7900	7870	7900	7870	255
457	20250207	124000	82582150	7870	7870	7870	7870	0
458	20250207	123900	82582150	7870	7870	7870	7870	2
459	20250207	123800	82566410	7870	7900	7900	7870	57
460	20250207	123700	82116170	7870	7870	7900	7870	200
461	20250207	123600	80541780	7870	7870	7870	7870	1
462	20250207	123500	80533910	7870	7870	7870	7870	1
463	20250207	123400	80526040	7900	7860	7900	7860	12
464	20250207	123300	80431320	7860	7860	7860	7860	0
465	20250207	123200	80431320	7860	7860	7900	7860	149
466	20250207	123100	79254340	7860	7860	7860	7860	2
467	20250207	123000	79238620	7900	7860	7900	7860	137
468	20250207	122900	78156360	7860	7860	7860	7860	2
469	20250207	122800	78140640	7900	7890	7900	7890	126
470	20250207	122700	77145390	7890	7840	7890	7840	66
471	20250207	122600	76624780	7890	7840	7890	7840	31
472	20250207	122500	76380240	7840	7840	7840	7840	0
473	20250207	122400	76380240	7840	7840	7840	7840	2
474	20250207	122300	76364560	7890	7890	7890	7890	0
475	20250207	122200	76364560	7890	7840	7890	7840	155
476	20250207	122100	75141710	7840	7840	7840	7840	1
477	20250207	122000	75133870	7840	7890	7890	7840	163
478	20250207	121900	73847850	7840	7840	7840	7840	2
479	20250207	121800	73832170	7880	7840	7880	7840	188
480	20250207	121700	72351980	7870	7800	7870	7800	73
481	20250207	121600	71777610	7870	7870	7870	7870	27
482	20250207	121500	71565120	7870	7860	7870	7800	116
483	20250207	121400	70652910	7800	7800	7800	7800	2
484	20250207	121300	70637310	7800	7800	7800	7800	1
485	20250207	121200	70629510	7800	7800	7800	7800	3
486	20250207	121100	70606110	7800	7800	7800	7800	0
487	20250207	121000	70606110	7800	7860	7860	7800	13
488	20250207	120900	70503990	7800	7880	7880	7800	17
489	20250207	120800	70370270	7800	7800	7800	7800	0
490	20250207	120700	70370270	7800	7820	7820	7800	3
491	20250207	120600	70346830	7820	7820	7820	7820	0
492	20250207	120500	70346830	7820	7840	7880	7820	427
493	20250207	120400	66998270	7840	7840	7840	7840	3
494	20250207	120300	66974750	7840	7840	7840	7840	0
495	20250207	120200	66974750	7840	7840	7840	7840	3
496	20250207	120100	66951230	7880	7840	7880	7840	40
497	20250207	120000	66636470	7880	7880	7880	7880	0
498	20250207	115900	66636470	7880	7840	7880	7840	24
499	20250207	115800	66447510	7880	7840	7880	7840	15
500	20250207	115700	66329430	7840	7840	7840	7840	1
501	20250207	115600	66321590	7840	7840	7840	7840	1
502	20250207	115500	66313750	7840	7840	7840	7840	4
503	20250207	115400	66282390	7840	7840	7840	7840	4
504	20250207	115300	66251030	7840	7840	7840	7840	2
505	20250207	115200	66235350	7840	7860	7890	7840	125
506	20250207	115100	65252600	7860	7860	7900	7860	223
507	20250207	115000	63498980	7900	7900	7900	7900	90
508	20250207	114900	62787980	7900	7860	7900	7860	188
509	20250207	114800	61306940	7900	7900	7900	7900	140
510	20250207	114700	60200940	7900	7840	7900	7840	103
511	20250207	114600	59390580	7840	7840	7840	7840	4
512	20250207	114500	59359220	7840	7840	7840	7840	1
513	20250207	114400	59351380	7840	7840	7840	7840	2
514	20250207	114300	59335700	7840	7840	7840	7840	3
515	20250207	114200	59312180	7840	7840	7840	7840	0
516	20250207	114100	59312180	7840	7900	7900	7840	144
517	20250207	114000	58174820	7840	7840	7840	7840	2
518	20250207	113900	58159140	7840	7890	7900	7840	289
519	20250207	113800	55876820	7840	7840	7840	7840	4
520	20250207	113700	55845460	7900	7900	7900	7900	34
521	20250207	113600	55576860	7840	7840	7840	7840	5
522	20250207	113500	55537660	7840	7840	7840	7840	1
523	20250207	113400	55529820	7840	7840	7840	7840	3
524	20250207	113300	55506300	7840	7840	7840	7840	2
525	20250207	113200	55490620	7840	7840	7840	7840	2
526	20250207	113100	55474940	7840	7900	7900	7840	124
527	20250207	113000	54495460	7900	7900	7900	7900	9
528	20250207	112900	54424360	7840	7840	7900	7840	133
529	20250207	112800	53374970	7890	7840	7890	7840	140
530	20250207	112700	52271000	7840	7840	7880	7840	59
531	20250207	112600	51806280	7840	7840	7840	7840	4
532	20250207	112500	51774920	7840	7840	7840	7840	2
533	20250207	112400	51759240	7840	7840	7840	7840	4
534	20250207	112300	51727880	7840	7840	7840	7840	0
535	20250207	112200	51727880	7840	7840	7840	7840	4
536	20250207	112100	51696520	7880	7840	7890	7840	52
537	20250207	112000	51286630	7880	7880	7880	7880	157
538	20250207	111900	50049470	7840	7840	7840	7840	4
539	20250207	111800	50018110	7840	7840	7840	7840	4
540	20250207	111700	49986750	7840	7840	7840	7840	17
541	20250207	111600	49853470	7840	7840	7840	7840	3
542	20250207	111500	49829950	7840	7840	7840	7840	3
543	20250207	111400	49806430	7880	7820	7880	7820	235
544	20250207	111300	47963470	7820	7820	7820	7820	0
545	20250207	111200	47963470	7820	7820	7820	7820	4
546	20250207	111100	47932190	7840	7820	7840	7820	12
547	20250207	111000	47838150	7880	7870	7880	7870	136
548	20250207	110900	46767030	7820	7880	7880	7820	216
549	20250207	110800	45065130	7880	7880	7880	7880	0
550	20250207	110700	45065130	7880	7870	7880	7820	120
551	20250207	110600	44123980	7870	7810	7870	7810	9
552	20250207	110500	44053390	7790	7790	7790	7790	3
553	20250207	110400	44030020	7790	7790	7790	7790	2
554	20250207	110300	44014440	7790	7790	7790	7790	2
555	20250207	110200	43998860	7790	7790	7790	7790	1
556	20250207	110100	43991070	7790	7790	7790	7790	4
557	20250207	110000	43959910	7880	7880	7880	7880	0
558	20250207	105900	43959910	7880	7860	7880	7790	439
559	20250207	105800	40505390	7860	7790	7860	7790	44
560	20250207	105700	40159620	7790	7790	7790	7790	2
561	20250207	105600	40144040	7790	7790	7790	7790	4
562	20250207	105500	40112880	7790	7790	7790	7790	4
563	20250207	105400	40081720	7790	7790	7790	7790	2
564	20250207	105300	40066140	7790	7790	7790	7790	1
565	20250207	105200	40058350	7790	7790	7790	7790	3
566	20250207	105100	40034980	7790	7790	7790	7790	2
567	20250207	105000	40019400	7790	7790	7790	7790	2
568	20250207	104900	40003820	7790	7860	7870	7790	226
569	20250207	104800	38226480	7860	7820	7860	7820	130
570	20250207	104700	37206670	7820	7820	7820	7820	40
571	20250207	104600	36893870	7760	7800	7820	7760	147
572	20250207	104500	35747050	7740	7740	7740	7740	3
573	20250207	104400	35723830	7740	7740	7740	7740	2
574	20250207	104300	35708350	7740	7800	7800	7740	9
575	20250207	104200	35638210	7750	7780	7790	7750	105
576	20250207	104100	34822280	7750	7750	7750	7750	5
577	20250207	104000	34783530	7780	7750	7780	7750	26
578	20250207	103900	34581280	7780	7750	7780	7750	4
579	20250207	103800	34550220	7770	7730	7780	7730	7
580	20250207	103700	34495830	7780	7780	7780	7780	2
581	20250207	103600	34480270	7780	7750	7780	7730	34
582	20250207	103500	34216580	7720	7720	7720	7720	1
583	20250207	103400	34208860	7720	7720	7720	7720	4
584	20250207	103300	34177980	7750	7720	7750	7720	3
585	20250207	103200	34154790	7720	7720	7720	7720	1
586	20250207	103100	34147070	7750	7730	7750	7720	5
587	20250207	103000	34108420	7730	7730	7730	7730	1
588	20250207	102900	34100690	7750	7730	7750	7730	31
589	20250207	102800	33860580	7730	7730	7730	7730	2
590	20250207	102700	33845120	7730	7730	7730	7730	0
591	20250207	102600	33845120	7730	7730	7730	7730	5
592	20250207	102500	33806470	7730	7730	7730	7730	0
593	20250207	102400	33806470	7730	7730	7730	7730	3
594	20250207	102300	33783280	7730	7730	7730	7730	1
595	20250207	102200	33775550	7770	7730	7770	7730	448
596	20250207	102100	30311590	7730	7740	7770	7730	17
597	20250207	102000	30179790	7740	7740	7740	7740	1
598	20250207	101900	30172050	7740	7740	7740	7740	4
599	20250207	101800	30141090	7740	7740	7740	7740	1
600	20250207	101700	30133350	7740	7740	7740	7740	1
601	20250207	101600	30125610	7740	7740	7740	7740	5
602	20250207	101500	30086910	7740	7740	7740	7740	58
603	20250207	101400	29637990	7740	7740	7740	7740	3
604	20250207	101300	29614770	7740	7740	7740	7740	0
605	20250207	101200	29614770	7740	7740	7740	7740	20
606	20250207	101100	29459970	7740	7740	7740	7740	3
607	20250207	101000	29436750	7770	7750	7770	7740	29
608	20250207	100900	29211950	7740	7740	7740	7740	3
609	20250207	100800	29188730	7740	7740	7740	7740	1
610	20250207	100700	29180990	7740	7740	7780	7730	693
611	20250207	100600	23820160	7740	7740	7740	7740	3
612	20250207	100500	23796940	7780	7770	7780	7770	38
613	20250207	100400	23501660	7760	7730	7760	7730	28
614	20250207	100300	23284830	7730	7730	7730	7730	1
615	20250207	100200	23277100	7770	7770	7770	7770	5
616	20250207	100100	23238250	7730	7730	7730	7730	2
617	20250207	100000	23222790	7730	7770	7770	7730	5
618	20250207	095900	23184020	7730	7730	7730	7730	2
619	20250207	095800	23168560	7730	7730	7730	7730	1
620	20250207	095700	23160830	7730	7730	7730	7730	15
621	20250207	095600	23044880	7730	7730	7730	7730	1
622	20250207	095500	23037150	7730	7730	7730	7730	2
623	20250207	095400	23021690	7770	7730	7770	7730	7
624	20250207	095300	22967380	7730	7730	7730	7730	2
625	20250207	095200	22951920	7730	7730	7730	7730	3
626	20250207	095100	22928730	7720	7720	7720	7720	2
627	20250207	095000	22913290	7720	7720	7720	7720	1
628	20250207	094900	22905570	7720	7720	7720	7720	4
629	20250207	094800	22874690	7720	7720	7720	7720	1
630	20250207	094700	22866970	7720	7720	7720	7720	1
631	20250207	094600	22859250	7720	7770	7770	7720	10
632	20250207	094500	22781690	7770	7730	7770	7730	5
633	20250207	094400	22742920	7730	7730	7730	7730	1
634	20250207	094300	22735190	7730	7790	7790	7730	3
635	20250207	094200	22711880	7790	7790	7790	7790	1
636	20250207	094100	22704090	7790	7730	7790	7730	16
637	20250207	094000	22579970	7790	7730	7790	7730	2
638	20250207	093900	22564450	7800	7750	7800	7740	970
639	20250207	093800	15048250	7750	7750	7750	7750	2
640	20250207	093700	15032750	7750	7800	7800	7750	8
641	20250207	093600	14970400	7750	7750	7750	7750	4
642	20250207	093500	14939400	7800	7750	7800	7750	9
643	20250207	093400	14869450	7750	7760	7760	7750	57
644	20250207	093300	14427570	7760	7780	7800	7760	927
645	20250207	093200	7220670	7780	7780	7780	7780	0
646	20250207	093100	7220670	7780	7780	7780	7780	4
647	20250207	093000	7189550	7780	7780	7780	7780	7
648	20250207	092900	7135090	7800	7800	7800	7800	0
649	20250207	092800	7135090	7800	7800	7800	7800	0
650	20250207	092700	7135090	7800	7800	7800	7800	0
651	20250207	092600	7135090	7800	7800	7800	7800	0
652	20250207	092500	7135090	7800	7800	7800	7800	0
653	20250207	092400	7135090	7800	7800	7800	7800	0
654	20250207	092300	7135090	7800	7780	7800	7780	2
655	20250207	092200	7119510	7780	7780	7780	7780	0
656	20250207	092100	7119510	7780	7780	7780	7780	1
657	20250207	092000	7111730	7780	7780	7780	7780	1
658	20250207	091900	7103950	7780	7780	7780	7780	7
659	20250207	091800	7049490	7780	7780	7780	7780	1
660	20250207	091700	7041710	7780	7780	7780	7780	0
661	20250207	091600	7041710	7780	7780	7780	7780	2
662	20250207	091500	7026150	7780	7780	7780	7780	0
663	20250207	091400	7026150	7780	7780	7780	7780	1
664	20250207	091300	7018370	7780	7780	7800	7780	74
665	20250207	091200	6442550	7780	7770	7780	7770	42
666	20250207	091100	6115800	7760	7760	7760	7760	1
667	20250207	091000	6108040	7770	7750	7780	7750	58
668	20250207	090900	5658320	7750	7750	7750	7750	6
669	20250207	090800	5611820	7750	7750	7750	7750	27
670	20250207	090700	5402570	7750	7710	7770	7700	24
671	20250207	090600	5216900	7820	7820	7820	7820	0
672	20250207	090500	5216900	7820	7820	7820	7820	1
673	20250207	090400	5209080	7820	7800	7820	7680	502
674	20250207	090300	1292870	7670	7670	7670	7670	0
675	20250207	090200	1292870	7670	7670	7670	7670	0
676	20250207	090100	1292870	7670	7670	7670	7670	1
677	20250207	090000	1285200	7650	7650	7650	7650	168