KissMeData/220260/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	204900	35783261985	4985	4985	4985	4985	26152
3	20250207	204800	35783261985	4985	4985	4985	4985	0
4	20250207	204700	35783261985	4985	4985	4985	4985	0
5	20250207	204600	35783261985	4985	4985	4985	4985	0
6	20250207	204500	35783261985	4985	4985	4985	4985	0
7	20250207	204400	35783261985	4985	4985	4985	4985	0
8	20250207	204300	35783261985	4985	4985	4985	4985	0
9	20250207	204200	35783261985	4985	4985	4985	4985	0
10	20250207	204100	35783261985	4985	4985	4985	4985	0
11	20250207	204000	35783261985	4985	4985	4985	4985	0
12	20250207	203900	35783261985	4985	4985	4985	4985	0
13	20250207	203800	35783261985	4985	4985	4985	4985	0
14	20250207	203700	35783261985	4985	4985	4985	4985	0
15	20250207	203600	35783261985	4985	4985	4985	4985	0
16	20250207	203500	35783261985	4985	4985	4985	4985	0
17	20250207	203400	35783261985	4985	4985	4985	4985	0
18	20250207	203300	35783261985	4985	4985	4985	4985	0
19	20250207	203200	35783261985	4985	4985	4985	4985	0
20	20250207	203100	35783261985	4985	4985	4985	4985	0
21	20250207	203000	35783261985	4985	4985	4985	4985	0
22	20250207	202900	35783261985	4985	4985	4985	4985	0
23	20250207	202800	35783261985	4985	4985	4985	4985	0
24	20250207	202700	35783261985	4985	4985	4985	4985	0
25	20250207	202600	35783261985	4985	4985	4985	4985	0
26	20250207	202500	35783261985	4985	4985	4985	4985	0
27	20250207	202400	35783261985	4985	4985	4985	4985	0
28	20250207	202300	35783261985	4985	4985	4985	4985	0
29	20250207	202200	35783261985	4985	4985	4985	4985	0
30	20250207	202100	35783261985	4985	4985	4985	4985	0
31	20250207	202000	35783261985	4985	4985	4985	4985	0
32	20250207	201900	35783261985	4985	4985	4985	4985	26152
33	20250207	201800	35783261985	4985	4985	4985	4985	0
34	20250207	201700	35783261985	4985	4985	4985	4985	0
35	20250207	201600	35783261985	4985	4985	4985	4985	0
36	20250207	201500	35783261985	4985	4985	4985	4985	0
37	20250207	201400	35783261985	4985	4985	4985	4985	0
38	20250207	201300	35783261985	4985	4985	4985	4985	0
39	20250207	201200	35783261985	4985	4985	4985	4985	0
40	20250207	201100	35783261985	4985	4985	4985	4985	0
41	20250207	201000	35783261985	4985	4985	4985	4985	0
42	20250207	200900	35783261985	4985	4985	4985	4985	0
43	20250207	200800	35783261985	4985	4985	4985	4985	0
44	20250207	200700	35783261985	4985	4985	4985	4985	0
45	20250207	200600	35783261985	4985	4985	4985	4985	0
46	20250207	200500	35783261985	4985	4985	4985	4985	0
47	20250207	200400	35783261985	4985	4985	4985	4985	0
48	20250207	200300	35783261985	4985	4985	4985	4985	0
49	20250207	200200	35783261985	4985	4985	4985	4985	0
50	20250207	200100	35783261985	4985	4985	4985	4985	0
51	20250207	200000	35783261985	4985	4985	4985	4985	0
52	20250207	195900	35783261985	4985	4985	4985	4985	0
53	20250207	195800	35783261985	4985	4985	4985	4985	0
54	20250207	195700	35783261985	4985	4985	4985	4985	0
55	20250207	195600	35783261985	4985	4985	4985	4985	0
56	20250207	195500	35783261985	4985	4985	4985	4985	0
57	20250207	195400	35783261985	4985	4985	4985	4985	0
58	20250207	195300	35783261985	4985	4985	4985	4985	0
59	20250207	195200	35783261985	4985	4985	4985	4985	0
60	20250207	195100	35783261985	4985	4985	4985	4985	0
61	20250207	195000	35783261985	4985	4985	4985	4985	0
62	20250207	194900	35783261985	4985	4985	4985	4985	26152
63	20250207	194800	35783261985	4985	4985	4985	4985	0
64	20250207	194700	35783261985	4985	4985	4985	4985	0
65	20250207	194600	35783261985	4985	4985	4985	4985	0
66	20250207	194500	35783261985	4985	4985	4985	4985	0
67	20250207	194400	35783261985	4985	4985	4985	4985	0
68	20250207	194300	35783261985	4985	4985	4985	4985	0
69	20250207	194200	35783261985	4985	4985	4985	4985	0
70	20250207	194100	35783261985	4985	4985	4985	4985	0
71	20250207	194000	35783261985	4985	4985	4985	4985	0
72	20250207	193900	35783261985	4985	4985	4985	4985	0
73	20250207	193800	35783261985	4985	4985	4985	4985	0
74	20250207	193700	35783261985	4985	4985	4985	4985	0
75	20250207	193600	35783261985	4985	4985	4985	4985	0
76	20250207	193500	35783261985	4985	4985	4985	4985	0
77	20250207	193400	35783261985	4985	4985	4985	4985	0
78	20250207	193300	35783261985	4985	4985	4985	4985	0
79	20250207	193200	35783261985	4985	4985	4985	4985	0
80	20250207	193100	35783261985	4985	4985	4985	4985	0
81	20250207	193000	35783261985	4985	4985	4985	4985	0
82	20250207	192900	35783261985	4985	4985	4985	4985	0
83	20250207	192800	35783261985	4985	4985	4985	4985	0
84	20250207	192700	35783261985	4985	4985	4985	4985	0
85	20250207	192600	35783261985	4985	4985	4985	4985	0
86	20250207	192500	35783261985	4985	4985	4985	4985	0
87	20250207	192400	35783261985	4985	4985	4985	4985	0
88	20250207	192300	35783261985	4985	4985	4985	4985	0
89	20250207	192200	35783261985	4985	4985	4985	4985	0
90	20250207	192100	35783261985	4985	4985	4985	4985	0
91	20250207	192000	35783261985	4985	4985	4985	4985	0
92	20250207	191900	35783261985	4985	4985	4985	4985	26152
93	20250207	191800	35783261985	4985	4985	4985	4985	0
94	20250207	191700	35783261985	4985	4985	4985	4985	0
95	20250207	191600	35783261985	4985	4985	4985	4985	0
96	20250207	191500	35783261985	4985	4985	4985	4985	0
97	20250207	191400	35783261985	4985	4985	4985	4985	0
98	20250207	191300	35783261985	4985	4985	4985	4985	0
99	20250207	191200	35783261985	4985	4985	4985	4985	0
100	20250207	191100	35783261985	4985	4985	4985	4985	0
101	20250207	191000	35783261985	4985	4985	4985	4985	0
102	20250207	190900	35783261985	4985	4985	4985	4985	0
103	20250207	190800	35783261985	4985	4985	4985	4985	0
104	20250207	190700	35783261985	4985	4985	4985	4985	0
105	20250207	190600	35783261985	4985	4985	4985	4985	0
106	20250207	190500	35783261985	4985	4985	4985	4985	0
107	20250207	190400	35783261985	4985	4985	4985	4985	0
108	20250207	190300	35783261985	4985	4985	4985	4985	0
109	20250207	190200	35783261985	4985	4985	4985	4985	0
110	20250207	190100	35783261985	4985	4985	4985	4985	0
111	20250207	190000	35783261985	4985	4985	4985	4985	0
112	20250207	185900	35783261985	4985	4985	4985	4985	0
113	20250207	185800	35783261985	4985	4985	4985	4985	0
114	20250207	185700	35783261985	4985	4985	4985	4985	0
115	20250207	185600	35783261985	4985	4985	4985	4985	0
116	20250207	185500	35783261985	4985	4985	4985	4985	0
117	20250207	185400	35783261985	4985	4985	4985	4985	0
118	20250207	185300	35783261985	4985	4985	4985	4985	0
119	20250207	185200	35783261985	4985	4985	4985	4985	0
120	20250207	185100	35783261985	4985	4985	4985	4985	0
121	20250207	185000	35783261985	4985	4985	4985	4985	0
122	20250207	184900	35783261985	4985	4985	4985	4985	26152
123	20250207	184800	35783261985	4985	4985	4985	4985	0
124	20250207	184700	35783261985	4985	4985	4985	4985	0
125	20250207	184600	35783261985	4985	4985	4985	4985	0
126	20250207	184500	35783261985	4985	4985	4985	4985	0
127	20250207	184400	35783261985	4985	4985	4985	4985	0
128	20250207	184300	35783261985	4985	4985	4985	4985	0
129	20250207	184200	35783261985	4985	4985	4985	4985	0
130	20250207	184100	35783261985	4985	4985	4985	4985	0
131	20250207	184000	35783261985	4985	4985	4985	4985	0
132	20250207	183900	35783261985	4985	4985	4985	4985	0
133	20250207	183800	35783261985	4985	4985	4985	4985	0
134	20250207	183700	35783261985	4985	4985	4985	4985	0
135	20250207	183600	35783261985	4985	4985	4985	4985	0
136	20250207	183500	35783261985	4985	4985	4985	4985	0
137	20250207	183400	35783261985	4985	4985	4985	4985	0
138	20250207	183300	35783261985	4985	4985	4985	4985	0
139	20250207	183200	35783261985	4985	4985	4985	4985	0
140	20250207	183100	35783261985	4985	4985	4985	4985	0
141	20250207	183000	35783261985	4985	4985	4985	4985	0
142	20250207	182900	35783261985	4985	4985	4985	4985	0
143	20250207	182800	35783261985	4985	4985	4985	4985	0
144	20250207	182700	35783261985	4985	4985	4985	4985	0
145	20250207	182600	35783261985	4985	4985	4985	4985	0
146	20250207	182500	35783261985	4985	4985	4985	4985	0
147	20250207	182400	35783261985	4985	4985	4985	4985	0
148	20250207	182300	35783261985	4985	4985	4985	4985	0
149	20250207	182200	35783261985	4985	4985	4985	4985	0
150	20250207	182100	35783261985	4985	4985	4985	4985	0
151	20250207	182000	35783261985	4985	4985	4985	4985	0
152	20250207	181900	35783261985	4985	4985	4985	4985	26152
153	20250207	181800	35783261985	4985	4985	4985	4985	0
154	20250207	181700	35783261985	4985	4985	4985	4985	0
155	20250207	181600	35783261985	4985	4985	4985	4985	0
156	20250207	181500	35783261985	4985	4985	4985	4985	0
157	20250207	181400	35783261985	4985	4985	4985	4985	0
158	20250207	181300	35783261985	4985	4985	4985	4985	0
159	20250207	181200	35783261985	4985	4985	4985	4985	0
160	20250207	181100	35783261985	4985	4985	4985	4985	0
161	20250207	181000	35783261985	4985	4985	4985	4985	0
162	20250207	180900	35783261985	4985	4985	4985	4985	0
163	20250207	180800	35783261985	4985	4985	4985	4985	0
164	20250207	180700	35783261985	4985	4985	4985	4985	0
165	20250207	180600	35783261985	4985	4985	4985	4985	0
166	20250207	180500	35783261985	4985	4985	4985	4985	0
167	20250207	180400	35783261985	4985	4985	4985	4985	0
168	20250207	180300	35783261985	4985	4985	4985	4985	0
169	20250207	180200	35783261985	4985	4985	4985	4985	0
170	20250207	180100	35783261985	4985	4985	4985	4985	0
171	20250207	180000	35783261985	4985	4985	4985	4985	0
172	20250207	175900	35783261985	4985	4985	4985	4985	0
173	20250207	175800	35783261985	4985	4985	4985	4985	0
174	20250207	175700	35783261985	4985	4985	4985	4985	0
175	20250207	175600	35783261985	4985	4985	4985	4985	0
176	20250207	175500	35783261985	4985	4985	4985	4985	0
177	20250207	175400	35783261985	4985	4985	4985	4985	0
178	20250207	175300	35783261985	4985	4985	4985	4985	0
179	20250207	175200	35783261985	4985	4985	4985	4985	0
180	20250207	175100	35783261985	4985	4985	4985	4985	0
181	20250207	175000	35783261985	4985	4985	4985	4985	0
182	20250207	174900	35783261985	4985	4985	4985	4985	26152
183	20250207	174800	35783261985	4985	4985	4985	4985	0
184	20250207	174700	35783261985	4985	4985	4985	4985	0
185	20250207	174600	35783261985	4985	4985	4985	4985	0
186	20250207	174500	35783261985	4985	4985	4985	4985	0
187	20250207	174400	35783261985	4985	4985	4985	4985	0
188	20250207	174300	35783261985	4985	4985	4985	4985	0
189	20250207	174200	35783261985	4985	4985	4985	4985	0
190	20250207	174100	35783261985	4985	4985	4985	4985	0
191	20250207	174000	35783261985	4985	4985	4985	4985	0
192	20250207	173900	35783261985	4985	4985	4985	4985	0
193	20250207	173800	35783261985	4985	4985	4985	4985	0
194	20250207	173700	35783261985	4985	4985	4985	4985	0
195	20250207	173600	35783261985	4985	4985	4985	4985	0
196	20250207	173500	35783261985	4985	4985	4985	4985	0
197	20250207	173400	35783261985	4985	4985	4985	4985	0
198	20250207	173300	35783261985	4985	4985	4985	4985	0
199	20250207	173200	35783261985	4985	4985	4985	4985	0
200	20250207	173100	35783261985	4985	4985	4985	4985	0
201	20250207	173000	35783261985	4985	4985	4985	4985	0
202	20250207	172900	35783261985	4985	4985	4985	4985	0
203	20250207	172800	35783261985	4985	4985	4985	4985	0
204	20250207	172700	35783261985	4985	4985	4985	4985	0
205	20250207	172600	35783261985	4985	4985	4985	4985	0
206	20250207	172500	35783261985	4985	4985	4985	4985	0
207	20250207	172400	35783261985	4985	4985	4985	4985	0
208	20250207	172300	35783261985	4985	4985	4985	4985	0
209	20250207	172200	35783261985	4985	4985	4985	4985	0
210	20250207	172100	35783261985	4985	4985	4985	4985	0
211	20250207	172000	35783261985	4985	4985	4985	4985	0
212	20250207	171900	35783261985	4985	4985	4985	4985	26152
213	20250207	171800	35783261985	4985	4985	4985	4985	0
214	20250207	171700	35783261985	4985	4985	4985	4985	0
215	20250207	171600	35783261985	4985	4985	4985	4985	0
216	20250207	171500	35783261985	4985	4985	4985	4985	0
217	20250207	171400	35783261985	4985	4985	4985	4985	0
218	20250207	171300	35783261985	4985	4985	4985	4985	0
219	20250207	171200	35783261985	4985	4985	4985	4985	0
220	20250207	171100	35783261985	4985	4985	4985	4985	0
221	20250207	171000	35783261985	4985	4985	4985	4985	0
222	20250207	170900	35783261985	4985	4985	4985	4985	0
223	20250207	170800	35783261985	4985	4985	4985	4985	0
224	20250207	170700	35783261985	4985	4985	4985	4985	0
225	20250207	170600	35783261985	4985	4985	4985	4985	0
226	20250207	170500	35783261985	4985	4985	4985	4985	0
227	20250207	170400	35783261985	4985	4985	4985	4985	0
228	20250207	170300	35783261985	4985	4985	4985	4985	0
229	20250207	170200	35783261985	4985	4985	4985	4985	0
230	20250207	170100	35783261985	4985	4985	4985	4985	0
231	20250207	170000	35783261985	4985	4985	4985	4985	0
232	20250207	165900	35783261985	4985	4985	4985	4985	0
233	20250207	165800	35783261985	4985	4985	4985	4985	0
234	20250207	165700	35783261985	4985	4985	4985	4985	0
235	20250207	165600	35783261985	4985	4985	4985	4985	0
236	20250207	165500	35783261985	4985	4985	4985	4985	0
237	20250207	165400	35783261985	4985	4985	4985	4985	0
238	20250207	165300	35783261985	4985	4985	4985	4985	0
239	20250207	165200	35783261985	4985	4985	4985	4985	0
240	20250207	165100	35783261985	4985	4985	4985	4985	0
241	20250207	165000	35783261985	4985	4985	4985	4985	0
242	20250207	164900	35783261985	4985	4985	4985	4985	26152
243	20250207	164800	35783261985	4985	4985	4985	4985	0
244	20250207	164700	35783261985	4985	4985	4985	4985	0
245	20250207	164600	35783261985	4985	4985	4985	4985	0
246	20250207	164500	35783261985	4985	4985	4985	4985	0
247	20250207	164400	35783261985	4985	4985	4985	4985	0
248	20250207	164300	35783261985	4985	4985	4985	4985	0
249	20250207	164200	35783261985	4985	4985	4985	4985	0
250	20250207	164100	35783261985	4985	4985	4985	4985	0
251	20250207	164000	35783261985	4985	4985	4985	4985	0
252	20250207	163900	35783261985	4985	4985	4985	4985	0
253	20250207	163800	35783261985	4985	4985	4985	4985	0
254	20250207	163700	35783261985	4985	4985	4985	4985	0
255	20250207	163600	35783261985	4985	4985	4985	4985	0
256	20250207	163500	35783261985	4985	4985	4985	4985	0
257	20250207	163400	35783261985	4985	4985	4985	4985	0
258	20250207	163300	35783261985	4985	4985	4985	4985	0
259	20250207	163200	35783261985	4985	4985	4985	4985	0
260	20250207	163100	35783261985	4985	4985	4985	4985	0
261	20250207	163000	35783261985	4985	4985	4985	4985	0
262	20250207	162900	35783261985	4985	4985	4985	4985	0
263	20250207	162800	35783261985	4985	4985	4985	4985	0
264	20250207	162700	35783261985	4985	4985	4985	4985	0
265	20250207	162600	35783261985	4985	4985	4985	4985	0
266	20250207	162500	35783261985	4985	4985	4985	4985	0
267	20250207	162400	35783261985	4985	4985	4985	4985	0
268	20250207	162300	35783261985	4985	4985	4985	4985	0
269	20250207	162200	35783261985	4985	4985	4985	4985	0
270	20250207	162100	35783261985	4985	4985	4985	4985	0
271	20250207	162000	35783261985	4985	4985	4985	4985	0
272	20250207	161900	35783261985	4985	4985	4985	4985	26152
273	20250207	161800	35783261985	4985	4985	4985	4985	0
274	20250207	161700	35783261985	4985	4985	4985	4985	0
275	20250207	161600	35783261985	4985	4985	4985	4985	0
276	20250207	161500	35783261985	4985	4985	4985	4985	0
277	20250207	161400	35783261985	4985	4985	4985	4985	0
278	20250207	161300	35783261985	4985	4985	4985	4985	0
279	20250207	161200	35783261985	4985	4985	4985	4985	0
280	20250207	161100	35783261985	4985	4985	4985	4985	0
281	20250207	161000	35783261985	4985	4985	4985	4985	0
282	20250207	160900	35783261985	4985	4985	4985	4985	0
283	20250207	160800	35783261985	4985	4985	4985	4985	0
284	20250207	160700	35783261985	4985	4985	4985	4985	0
285	20250207	160600	35783261985	4985	4985	4985	4985	0
286	20250207	160500	35783261985	4985	4985	4985	4985	0
287	20250207	160400	35783261985	4985	4985	4985	4985	0
288	20250207	160300	35783261985	4985	4985	4985	4985	0
289	20250207	160200	35783261985	4985	4985	4985	4985	0
290	20250207	160100	35783261985	4985	4985	4985	4985	0
291	20250207	160000	35783261985	4985	4985	4985	4985	0
292	20250207	155900	35783261985	4985	4985	4985	4985	0
293	20250207	155800	35783261985	4985	4985	4985	4985	0
294	20250207	155700	35783261985	4985	4985	4985	4985	0
295	20250207	155600	35783261985	4985	4985	4985	4985	0
296	20250207	155500	35783261985	4985	4985	4985	4985	0
297	20250207	155400	35783261985	4985	4985	4985	4985	0
298	20250207	155300	35783261985	4985	4985	4985	4985	0
299	20250207	155200	35783261985	4985	4985	4985	4985	0
300	20250207	155100	35783261985	4985	4985	4985	4985	0
301	20250207	155000	35783261985	4985	4985	4985	4985	0
302	20250207	154900	35783261985	4985	4985	4985	4985	26152
303	20250207	154800	35783261985	4985	4985	4985	4985	0
304	20250207	154700	35783261985	4985	4985	4985	4985	0
305	20250207	154600	35783261985	4985	4985	4985	4985	0
306	20250207	154500	35783261985	4985	4985	4985	4985	0
307	20250207	154400	35783261985	4985	4985	4985	4985	0
308	20250207	154300	35783261985	4985	4985	4985	4985	0
309	20250207	154200	35783261985	4985	4985	4985	4985	0
310	20250207	154100	35783261985	4985	4985	4985	4985	0
311	20250207	154000	35783261985	4985	4985	4985	4985	0
312	20250207	153900	35783261985	4985	4985	4985	4985	0
313	20250207	153800	35783261985	4985	4985	4985	4985	0
314	20250207	153700	35783261985	4985	4985	4985	4985	0
315	20250207	153600	35783261985	4985	4985	4985	4985	0
316	20250207	153500	35783261985	4985	4985	4985	4985	0
317	20250207	153400	35783261985	4985	4985	4985	4985	0
318	20250207	153300	35783261985	4985	4985	4985	4985	0
319	20250207	153200	35783261985	4985	4985	4985	4985	0
320	20250207	153100	35783261985	4985	4985	4985	4985	0
321	20250207	153000	35783261985	4985	4985	4985	4985	26152
322	20250207	152900	35652894265	5020	5020	5020	5020	0
323	20250207	152800	35652894265	5020	5020	5020	5020	0
324	20250207	152700	35652894265	5020	5020	5020	5020	0
325	20250207	152600	35652894265	5020	5020	5020	5020	0
326	20250207	152500	35652894265	5020	5020	5020	5020	0
327	20250207	152400	35652894265	5020	5020	5020	5020	0
328	20250207	152300	35652894265	5020	5020	5020	5020	0
329	20250207	152200	35652894265	5020	5020	5020	5020	0
330	20250207	152100	35652894265	5020	5020	5020	5020	0
331	20250207	152000	35652894265	5020	5020	5020	5020	0
332	20250207	151900	35652894265	5020	5020	5030	5010	5315
333	20250207	151800	35626213095	5020	5020	5030	5010	2468
334	20250207	151700	35613825075	5030	5020	5030	5020	993
335	20250207	151600	35608839785	5020	5020	5030	5010	1381
336	20250207	151500	35601906045	5020	5020	5020	5000	2153
337	20250207	151400	35591116235	5020	4995	5020	4995	10096
338	20250207	151300	35540496255	5010	5000	5010	4995	2434
339	20250207	151200	35528328450	5000	5020	5020	5000	1201
340	20250207	151100	35522320680	5020	5020	5020	5000	2419
341	20250207	151000	35510200020	5020	5030	5030	5010	1849
342	20250207	150900	35500915440	5030	5020	5030	5010	2133
343	20250207	150800	35490208250	5020	5020	5030	5020	1450
344	20250207	150700	35482916020	5020	5020	5040	5020	3169
345	20250207	150600	35467004160	5040	5030	5040	5020	5634
346	20250207	150500	35438644960	5030	5040	5040	5020	919
347	20250207	150400	35434022280	5040	5040	5050	5020	1465
348	20250207	150300	35426639960	5050	5050	5060	5040	7981
349	20250207	150200	35386335860	5050	5040	5060	5040	3143
350	20250207	150100	35370472380	5030	5030	5050	5010	7148
351	20250207	150000	35334473600	5030	5030	5030	5000	3199
352	20250207	145900	35318431880	5020	5030	5040	5020	196
353	20250207	145800	35317446060	5020	5040	5040	5020	758
354	20250207	145700	35313637420	5030	5040	5040	5030	883
355	20250207	145600	35309193230	5040	5030	5040	5030	2004
356	20250207	145500	35299111570	5030	5020	5030	5020	242
357	20250207	145400	35297895720	5030	5010	5030	5010	1916
358	20250207	145300	35288289360	5020	5030	5030	5020	876
359	20250207	145200	35283888090	5030	5010	5030	5000	2187
360	20250207	145100	35272917610	4990	5020	5020	4985	1742
361	20250207	145000	35264215930	5020	5010	5020	5010	1962
362	20250207	144900	35254386280	5010	5000	5010	4980	4614
363	20250207	144800	35231336065	5000	4990	5000	4975	2380
364	20250207	144700	35219469830	4990	4985	4990	4975	883
365	20250207	144600	35215070275	4990	4990	4995	4985	1435
366	20250207	144500	35207909800	4995	5000	5010	4990	2992
367	20250207	144400	35192964315	5010	5020	5020	5000	1362
368	20250207	144300	35186142485	5020	5020	5020	5000	563
369	20250207	144200	35183326435	5020	5020	5020	5000	611
370	20250207	144100	35180265095	5000	5000	5020	5000	621
371	20250207	144000	35177156265	5010	5010	5010	5000	22
372	20250207	143900	35177046145	5010	5000	5010	5000	1120
373	20250207	143800	35171439475	5000	4995	5000	4990	1374
374	20250207	143700	35164576750	4995	4995	4995	4990	3370
375	20250207	143600	35147760250	4995	5000	5010	4995	5397
376	20250207	143500	35120781190	5010	5010	5010	5000	1283
377	20250207	143400	35114354060	5010	5000	5010	5000	967
378	20250207	143300	35109517770	5000	5010	5010	5000	1059
379	20250207	143200	35104216420	5010	5000	5010	5000	88
380	20250207	143100	35103776200	5000	5010	5010	5000	831
381	20250207	143000	35099613550	5010	5000	5020	5000	1548
382	20250207	142900	35091861140	5010	5000	5010	4995	704
383	20250207	142800	35088341165	5000	5000	5010	4990	1010
384	20250207	142700	35083290895	5000	4980	5010	4965	5716
385	20250207	142600	35054788795	4980	4985	4985	4980	54
386	20250207	142500	35054519865	4985	4985	4985	4965	197
387	20250207	142400	35053540900	4995	4985	4995	4965	2726
388	20250207	142300	35039977585	4990	4995	4995	4985	927
389	20250207	142200	35035350240	5000	4995	5000	4985	914
390	20250207	142100	35030782875	4995	4995	4995	4985	2098
391	20250207	142000	35020320850	4995	5000	5000	4995	4
392	20250207	141900	35020300865	5000	5000	5000	4990	959
393	20250207	141800	35015508275	5000	4990	5000	4985	1191
394	20250207	141700	35009567210	4990	5000	5010	4985	3679
395	20250207	141600	34991197705	5000	5010	5020	5000	829
396	20250207	141500	34987049085	5020	5020	5020	5000	968
397	20250207	141400	34982199545	5010	5010	5020	5010	132
398	20250207	141300	34981538195	5020	5020	5020	5010	323
399	20250207	141200	34979919655	5020	5020	5020	5020	618
400	20250207	141100	34976817295	5020	5010	5020	5010	346
401	20250207	141000	34975082555	5010	5010	5010	5000	4147
402	20250207	140900	34954330665	5010	5010	5020	5010	3387
403	20250207	140800	34937361515	5020	5020	5020	5010	475
404	20250207	140700	34934977075	5020	5010	5020	5000	729
405	20250207	140600	34931324965	5010	5010	5020	5010	998
406	20250207	140500	34926324945	5020	5020	5020	5020	326
407	20250207	140400	34924688425	5020	5010	5020	5000	1712
408	20250207	140300	34916109915	5010	5000	5010	4995	748
409	20250207	140200	34912370595	4995	4995	5000	4990	844
410	20250207	140100	34908152840	4995	4985	4995	4985	400
411	20250207	140000	34906158680	4990	4995	5000	4990	4206
412	20250207	135900	34885157065	4995	5000	5010	4995	1836
413	20250207	135800	34875977510	5000	5010	5010	5000	1736
414	20250207	135700	34867292280	5010	5010	5020	5000	3711
415	20250207	135600	34848701030	5010	4985	5010	4980	3541
416	20250207	135500	34831004110	4980	4985	4985	4970	1310
417	20250207	135400	34824482835	4990	4995	5000	4985	4623
418	20250207	135300	34801411455	4995	5000	5010	4990	7563
419	20250207	135200	34763608755	4995	4995	5010	4965	18384
420	20250207	135100	34671728050	4965	4945	4995	4940	8998
421	20250207	135000	34627144815	4945	4930	4945	4925	2310
422	20250207	134900	34615744765	4925	4920	4935	4920	1583
423	20250207	134800	34607951575	4930	4940	4940	4930	820
424	20250207	134700	34603908620	4940	4915	4940	4905	4705
425	20250207	134600	34580762650	4910	4900	4910	4890	4614
426	20250207	134500	34558168050	4900	4900	4915	4895	9078
427	20250207	134400	34513689695	4900	4925	4925	4900	14326
428	20250207	134300	34443338905	4925	4930	4945	4920	1782
429	20250207	134200	34434564875	4930	4945	4945	4930	374
430	20250207	134100	34432716860	4940	4915	4940	4910	2995
431	20250207	134000	34417956630	4915	4920	4935	4915	4996
432	20250207	133900	34393367915	4920	4915	4940	4910	15044
433	20250207	133800	34319446435	4915	4945	4950	4915	7754
434	20250207	133700	34281184400	4945	4935	4950	4935	4439
435	20250207	133600	34259228420	4935	4940	4950	4930	16345
436	20250207	133500	34178549175	4950	4955	4955	4935	6444
437	20250207	133400	34146694115	4955	4955	4955	4945	3259
438	20250207	133300	34130558205	4955	4965	4965	4950	8890
439	20250207	133200	34086511660	4965	4970	4970	4960	4323
440	20250207	133100	34065054520	4970	4970	4970	4965	2105
441	20250207	133000	34054592675	4970	4970	4975	4970	1449
442	20250207	132900	34047391030	4970	4970	4975	4970	2881
443	20250207	132800	34033072160	4970	4975	4980	4970	6985
444	20250207	132700	33998318675	4975	4980	4980	4970	4684
445	20250207	132600	33975016140	4975	4975	4980	4960	13799
446	20250207	132500	33906450880	4980	4995	4995	4980	12327
447	20250207	132400	33844984575	4995	5010	5010	4990	20538
448	20250207	132300	33742337205	5000	5010	5010	5000	5026
449	20250207	132200	33717192815	5000	5010	5020	5000	5278
450	20250207	132100	33690768965	5010	5010	5020	5000	11804
451	20250207	132000	33631633205	5010	5020	5020	5010	7045
452	20250207	131900	33596337165	5020	5020	5030	5010	7080
453	20250207	131800	33560801755	5030	5030	5040	5020	6177
454	20250207	131700	33529769065	5040	5040	5040	5030	3972
455	20250207	131600	33509787875	5040	5050	5050	5030	6189
456	20250207	131500	33478616945	5040	5030	5050	5030	8934
457	20250207	131400	33433665725	5030	5040	5050	5030	4666
458	20250207	131300	33410160975	5050	5050	5060	5040	15693
459	20250207	131200	33330964395	5050	5070	5070	5050	9031
460	20250207	131100	33285266615	5060	5110	5120	5060	32253
461	20250207	131000	33121045585	5120	5120	5120	5110	5177
462	20250207	130900	33094584955	5110	5130	5130	5110	6695
463	20250207	130800	33060311565	5120	5130	5130	5120	1205
464	20250207	130700	33054134305	5120	5150	5150	5120	5508
465	20250207	130600	33025868925	5140	5130	5150	5130	3306
466	20250207	130500	33008864465	5140	5160	5160	5130	9968
467	20250207	130400	32957565355	5150	5150	5160	5140	3575
468	20250207	130300	32939153375	5140	5140	5150	5130	4001
469	20250207	130200	32918589215	5140	5140	5140	5130	4877
470	20250207	130100	32893536085	5130	5130	5150	5130	2947
471	20250207	130000	32878383325	5150	5140	5150	5130	10659
472	20250207	125900	32823577345	5130	5130	5140	5130	4215
473	20250207	125800	32801914595	5140	5120	5140	5120	5918
474	20250207	125700	32771508195	5130	5110	5140	5100	8490
475	20250207	125600	32728050905	5110	5110	5120	5100	5401
476	20250207	125500	32700445135	5110	5110	5120	5110	3357
477	20250207	125400	32683290845	5120	5100	5120	5100	5348
478	20250207	125300	32655976015	5110	5110	5120	5100	9071
479	20250207	125200	32609687285	5110	5120	5120	5110	7231
480	20250207	125100	32572688725	5120	5120	5130	5110	1396
481	20250207	125000	32565541315	5120	5120	5130	5110	6066
482	20250207	124900	32534525915	5130	5120	5130	5120	1355
483	20250207	124800	32527587375	5120	5110	5130	5110	2070
484	20250207	124700	32516988685	5110	5120	5130	5110	13559
485	20250207	124600	32447638085	5120	5140	5140	5120	6847
486	20250207	124500	32412562335	5130	5140	5140	5130	8174
487	20250207	124400	32370624425	5140	5130	5150	5130	9244
488	20250207	124300	32323181745	5130	5140	5150	5130	4826
489	20250207	124200	32298380455	5140	5150	5160	5130	20830
490	20250207	124100	32191328115	5150	5160	5170	5150	4871
491	20250207	124000	32166186615	5170	5180	5190	5150	36149
492	20250207	123900	31979626495	5180	5170	5180	5170	6048
493	20250207	123800	31948346685	5170	5190	5190	5170	2155
494	20250207	123700	31937181765	5190	5190	5190	5180	938
495	20250207	123600	31932321045	5180	5190	5190	5180	5201
496	20250207	123500	31905370345	5190	5200	5200	5190	2785
497	20250207	123400	31890914785	5190	5210	5210	5190	2906
498	20250207	123300	31875804945	5210	5210	5210	5200	1842
499	20250207	123200	31866220145	5200	5180	5210	5180	3577
500	20250207	123100	31847651435	5200	5180	5200	5170	2094
501	20250207	123000	31836805615	5180	5170	5190	5170	3548
502	20250207	122900	31818450035	5170	5180	5190	5170	4111
503	20250207	122800	31797177895	5180	5190	5190	5180	1584
504	20250207	122700	31788969205	5190	5190	5190	5180	10519
505	20250207	122600	31734479425	5190	5190	5190	5190	799
506	20250207	122500	31730332615	5190	5190	5200	5190	3135
507	20250207	122400	31714060955	5200	5210	5210	5200	1319
508	20250207	122300	31707198835	5200	5180	5210	5180	1666
509	20250207	122200	31698543635	5180	5190	5190	5180	3383
510	20250207	122100	31681000245	5190	5190	5200	5190	2937
511	20250207	122000	31665756915	5200	5190	5200	5190	4399
512	20250207	121900	31642925565	5190	5200	5200	5190	4805
513	20250207	121800	31617959845	5200	5200	5200	5190	7225
514	20250207	121700	31580408135	5200	5220	5220	5200	2427
515	20250207	121600	31567774925	5200	5220	5240	5200	4928
516	20250207	121500	31542126245	5210	5250	5260	5210	8121
517	20250207	121400	31499631285	5260	5260	5260	5230	7381
518	20250207	121300	31460937885	5240	5260	5260	5240	4701
519	20250207	121200	31436238505	5240	5250	5270	5240	10487
520	20250207	121100	31381089055	5260	5260	5270	5240	17362
521	20250207	121000	31289772475	5250	5210	5260	5200	10708
522	20250207	120900	31233686505	5210	5200	5210	5190	3811
523	20250207	120800	31213877605	5200	5190	5210	5190	5371
524	20250207	120700	31185948405	5190	5190	5200	5190	3543
525	20250207	120600	31167560205	5190	5200	5200	5190	9997
526	20250207	120500	31115580355	5200	5210	5220	5200	7711
527	20250207	120400	31075474075	5210	5210	5220	5210	630
528	20250207	120300	31072187385	5220	5220	5220	5210	940
529	20250207	120200	31067288785	5220	5220	5220	5210	1551
530	20250207	120100	31059205565	5220	5240	5240	5220	1181
531	20250207	120000	31053033385	5220	5220	5220	5210	2218
532	20250207	115900	31041460515	5220	5260	5270	5220	8923
533	20250207	115800	30994669925	5250	5250	5260	5240	3323
534	20250207	115700	30977219665	5240	5250	5250	5240	3862
535	20250207	115600	30956957495	5240	5230	5250	5230	9962
536	20250207	115500	30904697545	5240	5240	5250	5230	2232
537	20250207	115400	30893003735	5240	5250	5260	5240	8055
538	20250207	115300	30850705865	5240	5200	5250	5200	4100
539	20250207	115200	30829238855	5230	5230	5230	5200	5843
540	20250207	115100	30798774965	5220	5200	5230	5200	2711
541	20250207	115000	30784626755	5200	5200	5210	5200	2877
542	20250207	114900	30769663745	5200	5200	5210	5200	5284
543	20250207	114800	30742186935	5210	5210	5210	5200	751
544	20250207	114700	30738280625	5200	5200	5210	5200	2267
545	20250207	114600	30726490675	5200	5200	5210	5200	5450
546	20250207	114500	30698147765	5200	5200	5210	5200	243
547	20250207	114400	30696884135	5210	5220	5220	5200	2981
548	20250207	114300	30681365955	5210	5210	5220	5210	1181
549	20250207	114200	30675210965	5210	5210	5220	5210	1157
550	20250207	114100	30669182695	5210	5210	5220	5210	1804
551	20250207	114000	30659783695	5220	5220	5220	5210	167
552	20250207	113900	30658913355	5210	5210	5230	5210	877
553	20250207	113800	30654342735	5230	5210	5230	5210	297
554	20250207	113700	30652795205	5230	5220	5230	5210	1438
555	20250207	113600	30645288975	5220	5240	5240	5220	582
556	20250207	113500	30642247535	5240	5220	5240	5220	603
557	20250207	113400	30639094595	5230	5230	5230	5220	3079
558	20250207	113300	30623012195	5230	5220	5240	5210	6892
559	20250207	113200	30587048505	5220	5200	5220	5200	1530
560	20250207	113100	30579077185	5200	5210	5220	5200	1771
561	20250207	113000	30569858445	5210	5210	5220	5200	997
562	20250207	112900	30564665925	5200	5220	5220	5200	4983
563	20250207	112800	30538749785	5210	5210	5220	5210	2949
564	20250207	112700	30523383345	5210	5220	5230	5210	1525
565	20250207	112600	30515431275	5220	5240	5240	5220	3102
566	20250207	112500	30499229915	5240	5230	5240	5230	2572
567	20250207	112400	30485778215	5230	5260	5260	5230	6231
568	20250207	112300	30453083415	5250	5260	5270	5250	8252
569	20250207	112200	30409686545	5270	5250	5270	5230	11145
570	20250207	112100	30351126495	5240	5220	5260	5210	13257
571	20250207	112000	30281661185	5210	5220	5220	5210	1089
572	20250207	111900	30275986635	5210	5210	5220	5210	571
573	20250207	111800	30273010725	5220	5220	5230	5210	1508
574	20250207	111700	30265152715	5220	5210	5250	5210	8334
575	20250207	111600	30221537535	5210	5200	5220	5200	1361
576	20250207	111500	30214460275	5210	5220	5220	5200	1529
577	20250207	111400	30206507185	5210	5220	5220	5200	1677
578	20250207	111300	30197774635	5220	5200	5220	5200	1149
579	20250207	111200	30191794105	5200	5200	5210	5190	8424
580	20250207	111100	30148007405	5210	5190	5210	5190	7114
581	20250207	111000	30111047805	5190	5220	5220	5190	13443
582	20250207	110900	30041113535	5220	5230	5230	5210	6034
583	20250207	110800	30009605935	5230	5240	5250	5230	8687
584	20250207	110700	29964113965	5240	5260	5260	5240	12951
585	20250207	110600	29896109885	5250	5260	5270	5250	14891
586	20250207	110500	29817789295	5270	5270	5280	5260	23105
587	20250207	110400	29695976115	5260	5260	5270	5260	5397
588	20250207	110300	29667538155	5270	5260	5270	5250	6506
589	20250207	110200	29633325215	5250	5260	5260	5240	3521
590	20250207	110100	29614840495	5250	5240	5260	5240	4723
591	20250207	110000	29590031135	5250	5220	5250	5220	2404
592	20250207	105900	29577459675	5220	5240	5250	5220	7872
593	20250207	105800	29536232465	5250	5280	5280	5240	17263
594	20250207	105700	29445451695	5270	5240	5280	5240	19765
595	20250207	105600	29341579975	5230	5220	5240	5220	2950
596	20250207	105500	29326151735	5220	5210	5220	5210	4952
597	20250207	105400	29300341925	5210	5200	5220	5200	1361
598	20250207	105300	29293250085	5210	5210	5220	5200	4764
599	20250207	105200	29268432625	5210	5210	5210	5200	1324
600	20250207	105100	29261534605	5220	5210	5220	5200	3829
601	20250207	105000	29241576435	5210	5220	5230	5200	8500
602	20250207	104900	29197321855	5220	5220	5230	5210	647
603	20250207	104800	29193945045	5230	5210	5230	5200	3087
604	20250207	104700	29177857965	5210	5220	5220	5210	3674
605	20250207	104600	29158700165	5220	5240	5240	5220	7782
606	20250207	104500	29118048675	5250	5250	5260	5240	5141
607	20250207	104400	29091078225	5260	5290	5290	5240	25914
608	20250207	104300	28954805705	5290	5220	5290	5210	35532
609	20250207	104200	28767632785	5220	5190	5220	5180	9649
610	20250207	104100	28717529595	5190	5210	5220	5180	5348
611	20250207	104000	28689758375	5210	5200	5220	5200	2773
612	20250207	103900	28675320515	5200	5210	5210	5180	5091
613	20250207	103800	28648874615	5210	5230	5230	5210	2092
614	20250207	103700	28637967715	5220	5220	5240	5190	10254
615	20250207	103600	28584648875	5250	5250	5250	5220	2406
616	20250207	103500	28572064145	5250	5240	5250	5220	8857
617	20250207	103400	28525683105	5240	5270	5270	5240	11490
618	20250207	103300	28465358645	5260	5250	5270	5240	26871
619	20250207	103200	28323999165	5260	5220	5260	5210	15155
620	20250207	103100	28244597765	5220	5230	5230	5200	4486
621	20250207	103000	28221223715	5230	5200	5230	5190	10024
622	20250207	102900	28169004555	5190	5180	5200	5180	2176
623	20250207	102800	28157711825	5180	5200	5200	5180	8232
624	20250207	102700	28115039995	5190	5200	5210	5190	5731
625	20250207	102600	28085237635	5200	5190	5200	5170	5411
626	20250207	102500	28057145995	5180	5210	5210	5180	11499
627	20250207	102400	27997510435	5210	5180	5220	5180	19159
628	20250207	102300	27897941545	5180	5180	5190	5170	10775
629	20250207	102200	27842105085	5180	5180	5190	5180	8959
630	20250207	102100	27795675405	5180	5210	5210	5180	13475
631	20250207	102000	27725691125	5200	5200	5210	5200	4317
632	20250207	101900	27703211195	5210	5190	5220	5190	7144
633	20250207	101800	27666049595	5190	5200	5240	5190	14990
634	20250207	101700	27588041925	5180	5190	5200	5180	16410
635	20250207	101600	27502920575	5190	5200	5210	5180	28475
636	20250207	101500	27354992955	5200	5240	5250	5200	20294
637	20250207	101400	27249037575	5250	5240	5260	5230	8746
638	20250207	101300	27203169125	5240	5260	5270	5240	12273
639	20250207	101200	27138659095	5260	5270	5290	5250	37619
640	20250207	101100	26940507355	5270	5230	5280	5230	29091
641	20250207	101000	26787259845	5250	5210	5280	5190	45010
642	20250207	100900	26551796635	5200	5160	5220	5150	39378
643	20250207	100800	26347741475	5160	5170	5190	5140	53243
644	20250207	100700	26072818125	5180	5260	5260	5160	85192
645	20250207	100600	25629093595	5250	5250	5270	5230	39624
646	20250207	100500	25420923015	5250	5280	5290	5250	36397
647	20250207	100400	25229257265	5300	5370	5370	5250	85749
648	20250207	100300	24775561785	5360	5390	5400	5360	42506
649	20250207	100200	24547017795	5390	5310	5400	5310	42861
650	20250207	100100	24317051245	5310	5330	5340	5310	37557
651	20250207	100000	24117205105	5320	5400	5410	5300	143347
652	20250207	095900	23351820055	5400	5560	5560	5340	219306
653	20250207	095800	22157208445	5560	5550	5580	5520	164178
654	20250207	095700	21244860705	5550	5500	5550	5490	166366
655	20250207	095600	20325943675	5490	5480	5510	5470	85328
656	20250207	095500	19857449315	5470	5420	5480	5410	97619
657	20250207	095400	19324463185	5420	5510	5510	5350	188534
658	20250207	095300	18300299755	5510	5490	5510	5480	114042
659	20250207	095200	17673336855	5490	5500	5500	5460	136049
660	20250207	095100	16926236745	5490	5480	5500	5420	132191
661	20250207	095000	16202939265	5480	5460	5490	5440	98212
662	20250207	094900	15665578685	5450	5450	5460	5420	103212
663	20250207	094800	15104047495	5450	5420	5450	5410	125812
664	20250207	094700	14420976545	5420	5420	5420	5420	0
665	20250207	094600	14420976545	5420	5420	5420	5420	0
666	20250207	094500	14420976545	5420	5380	5420	5370	139749
667	20250207	094400	13665534775	5390	5400	5400	5370	78052
668	20250207	094300	13244857685	5400	5380	5400	5360	113433
669	20250207	094200	12633452235	5390	5370	5390	5350	101941
670	20250207	094100	12085831315	5370	5340	5370	5320	96253
671	20250207	094000	11571053185	5340	5340	5350	5320	65916
672	20250207	093900	11219445185	5340	5260	5340	5260	96740
673	20250207	093800	10704261135	5260	5290	5290	5260	26584
674	20250207	093700	10564027005	5290	5290	5300	5240	46889
675	20250207	093600	10316876665	5290	5320	5320	5280	46483
676	20250207	093500	10070383545	5320	5280	5330	5280	67571
677	20250207	093400	9711349515	5280	5280	5290	5230	61568
678	20250207	093300	9387558935	5280	5320	5340	5270	68216
679	20250207	093200	9025884735	5300	5310	5330	5290	59937
680	20250207	093100	8707276015	5290	5290	5330	5270	58636
681	20250207	093000	8396272025	5290	5320	5320	5260	104459
682	20250207	092900	7844183485	5300	5280	5330	5270	107377
683	20250207	092800	7275773375	5290	5230	5290	5220	88821
684	20250207	092700	6808438115	5210	5130	5270	5110	116641
685	20250207	092600	6198326435	5140	5200	5210	5050	74443
686	20250207	092500	5817112715	5200	5190	5230	5180	75667
687	20250207	092400	5423296865	5190	5160	5200	5160	40074
688	20250207	092300	5215626505	5170	5140	5170	5140	19715
689	20250207	092200	5113901095	5140	5100	5170	5100	31713
690	20250207	092100	4951050165	5100	5130	5150	5090	18893
691	20250207	092000	4854342825	5140	5150	5150	5120	16120
692	20250207	091900	4771562305	5150	5070	5150	5070	55520
693	20250207	091800	4487386595	5080	5090	5110	5060	16814
694	20250207	091700	4401724985	5080	5030	5080	5010	27136
695	20250207	091600	4264872985	5030	5060	5060	5010	14373
696	20250207	091500	4192560115	5070	5100	5100	5050	40510
697	20250207	091400	3987388665	5110	5070	5120	5070	23718
698	20250207	091300	3866418055	5070	5050	5100	5050	17675
699	20250207	091200	3776590645	5080	5080	5110	5040	26975
700	20250207	091100	3639721075	5080	5020	5110	5000	25585
701	20250207	091000	3510774395	5020	5090	5100	5010	34638
702	20250207	090900	3336023485	5080	5110	5180	5080	53029
703	20250207	090800	3063873565	5110	5020	5220	5020	172381
704	20250207	090700	2175434145	5020	5030	5070	5000	47466
705	20250207	090600	1936832955	5040	5010	5050	5000	37507
706	20250207	090500	1748619855	5010	5000	5020	4995	19459
707	20250207	090400	1651122350	5010	5060	5060	4980	55001
708	20250207	090300	1375861245	5060	4895	5100	4885	75763
709	20250207	090200	999115660	4900	4935	4970	4850	77748
710	20250207	090100	617088085	5160	5160	5160	5160	0
711	20250207	090000	617088085	5160	4700	5160	4690	123975