KissMeData/311690/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	211600	129903080	9830	9830	9830	9830	167
3	20250207	211500	129903080	9830	9830	9830	9830	0
4	20250207	211400	129903080	9830	9830	9830	9830	0
5	20250207	211300	129903080	9830	9830	9830	9830	0
6	20250207	211200	129903080	9830	9830	9830	9830	0
7	20250207	211100	129903080	9830	9830	9830	9830	0
8	20250207	211000	129903080	9830	9830	9830	9830	0
9	20250207	210900	129903080	9830	9830	9830	9830	0
10	20250207	210800	129903080	9830	9830	9830	9830	0
11	20250207	210700	129903080	9830	9830	9830	9830	0
12	20250207	210600	129903080	9830	9830	9830	9830	0
13	20250207	210500	129903080	9830	9830	9830	9830	0
14	20250207	210400	129903080	9830	9830	9830	9830	0
15	20250207	210300	129903080	9830	9830	9830	9830	0
16	20250207	210200	129903080	9830	9830	9830	9830	0
17	20250207	210100	129903080	9830	9830	9830	9830	0
18	20250207	210000	129903080	9830	9830	9830	9830	0
19	20250207	205900	129903080	9830	9830	9830	9830	0
20	20250207	205800	129903080	9830	9830	9830	9830	0
21	20250207	205700	129903080	9830	9830	9830	9830	0
22	20250207	205600	129903080	9830	9830	9830	9830	0
23	20250207	205500	129903080	9830	9830	9830	9830	0
24	20250207	205400	129903080	9830	9830	9830	9830	0
25	20250207	205300	129903080	9830	9830	9830	9830	0
26	20250207	205200	129903080	9830	9830	9830	9830	0
27	20250207	205100	129903080	9830	9830	9830	9830	0
28	20250207	205000	129903080	9830	9830	9830	9830	0
29	20250207	204900	129903080	9830	9830	9830	9830	0
30	20250207	204800	129903080	9830	9830	9830	9830	0
31	20250207	204700	129903080	9830	9830	9830	9830	0
32	20250207	204600	129903080	9830	9830	9830	9830	167
33	20250207	204500	129903080	9830	9830	9830	9830	0
34	20250207	204400	129903080	9830	9830	9830	9830	0
35	20250207	204300	129903080	9830	9830	9830	9830	0
36	20250207	204200	129903080	9830	9830	9830	9830	0
37	20250207	204100	129903080	9830	9830	9830	9830	0
38	20250207	204000	129903080	9830	9830	9830	9830	0
39	20250207	203900	129903080	9830	9830	9830	9830	0
40	20250207	203800	129903080	9830	9830	9830	9830	0
41	20250207	203700	129903080	9830	9830	9830	9830	0
42	20250207	203600	129903080	9830	9830	9830	9830	0
43	20250207	203500	129903080	9830	9830	9830	9830	0
44	20250207	203400	129903080	9830	9830	9830	9830	0
45	20250207	203300	129903080	9830	9830	9830	9830	0
46	20250207	203200	129903080	9830	9830	9830	9830	0
47	20250207	203100	129903080	9830	9830	9830	9830	0
48	20250207	203000	129903080	9830	9830	9830	9830	0
49	20250207	202900	129903080	9830	9830	9830	9830	0
50	20250207	202800	129903080	9830	9830	9830	9830	0
51	20250207	202700	129903080	9830	9830	9830	9830	0
52	20250207	202600	129903080	9830	9830	9830	9830	0
53	20250207	202500	129903080	9830	9830	9830	9830	0
54	20250207	202400	129903080	9830	9830	9830	9830	0
55	20250207	202300	129903080	9830	9830	9830	9830	0
56	20250207	202200	129903080	9830	9830	9830	9830	0
57	20250207	202100	129903080	9830	9830	9830	9830	0
58	20250207	202000	129903080	9830	9830	9830	9830	0
59	20250207	201900	129903080	9830	9830	9830	9830	0
60	20250207	201800	129903080	9830	9830	9830	9830	0
61	20250207	201700	129903080	9830	9830	9830	9830	0
62	20250207	201600	129903080	9830	9830	9830	9830	167
63	20250207	201500	129903080	9830	9830	9830	9830	0
64	20250207	201400	129903080	9830	9830	9830	9830	0
65	20250207	201300	129903080	9830	9830	9830	9830	0
66	20250207	201200	129903080	9830	9830	9830	9830	0
67	20250207	201100	129903080	9830	9830	9830	9830	0
68	20250207	201000	129903080	9830	9830	9830	9830	0
69	20250207	200900	129903080	9830	9830	9830	9830	0
70	20250207	200800	129903080	9830	9830	9830	9830	0
71	20250207	200700	129903080	9830	9830	9830	9830	0
72	20250207	200600	129903080	9830	9830	9830	9830	0
73	20250207	200500	129903080	9830	9830	9830	9830	0
74	20250207	200400	129903080	9830	9830	9830	9830	0
75	20250207	200300	129903080	9830	9830	9830	9830	0
76	20250207	200200	129903080	9830	9830	9830	9830	0
77	20250207	200100	129903080	9830	9830	9830	9830	0
78	20250207	200000	129903080	9830	9830	9830	9830	0
79	20250207	195900	129903080	9830	9830	9830	9830	0
80	20250207	195800	129903080	9830	9830	9830	9830	0
81	20250207	195700	129903080	9830	9830	9830	9830	0
82	20250207	195600	129903080	9830	9830	9830	9830	0
83	20250207	195500	129903080	9830	9830	9830	9830	0
84	20250207	195400	129903080	9830	9830	9830	9830	0
85	20250207	195300	129903080	9830	9830	9830	9830	0
86	20250207	195200	129903080	9830	9830	9830	9830	0
87	20250207	195100	129903080	9830	9830	9830	9830	0
88	20250207	195000	129903080	9830	9830	9830	9830	0
89	20250207	194900	129903080	9830	9830	9830	9830	0
90	20250207	194800	129903080	9830	9830	9830	9830	0
91	20250207	194700	129903080	9830	9830	9830	9830	0
92	20250207	194600	129903080	9830	9830	9830	9830	167
93	20250207	194500	129903080	9830	9830	9830	9830	0
94	20250207	194400	129903080	9830	9830	9830	9830	0
95	20250207	194300	129903080	9830	9830	9830	9830	0
96	20250207	194200	129903080	9830	9830	9830	9830	0
97	20250207	194100	129903080	9830	9830	9830	9830	0
98	20250207	194000	129903080	9830	9830	9830	9830	0
99	20250207	193900	129903080	9830	9830	9830	9830	0
100	20250207	193800	129903080	9830	9830	9830	9830	0
101	20250207	193700	129903080	9830	9830	9830	9830	0
102	20250207	193600	129903080	9830	9830	9830	9830	0
103	20250207	193500	129903080	9830	9830	9830	9830	0
104	20250207	193400	129903080	9830	9830	9830	9830	0
105	20250207	193300	129903080	9830	9830	9830	9830	0
106	20250207	193200	129903080	9830	9830	9830	9830	0
107	20250207	193100	129903080	9830	9830	9830	9830	0
108	20250207	193000	129903080	9830	9830	9830	9830	0
109	20250207	192900	129903080	9830	9830	9830	9830	0
110	20250207	192800	129903080	9830	9830	9830	9830	0
111	20250207	192700	129903080	9830	9830	9830	9830	0
112	20250207	192600	129903080	9830	9830	9830	9830	0
113	20250207	192500	129903080	9830	9830	9830	9830	0
114	20250207	192400	129903080	9830	9830	9830	9830	0
115	20250207	192300	129903080	9830	9830	9830	9830	0
116	20250207	192200	129903080	9830	9830	9830	9830	0
117	20250207	192100	129903080	9830	9830	9830	9830	0
118	20250207	192000	129903080	9830	9830	9830	9830	0
119	20250207	191900	129903080	9830	9830	9830	9830	0
120	20250207	191800	129903080	9830	9830	9830	9830	0
121	20250207	191700	129903080	9830	9830	9830	9830	0
122	20250207	191600	129903080	9830	9830	9830	9830	167
123	20250207	191500	129903080	9830	9830	9830	9830	0
124	20250207	191400	129903080	9830	9830	9830	9830	0
125	20250207	191300	129903080	9830	9830	9830	9830	0
126	20250207	191200	129903080	9830	9830	9830	9830	0
127	20250207	191100	129903080	9830	9830	9830	9830	0
128	20250207	191000	129903080	9830	9830	9830	9830	0
129	20250207	190900	129903080	9830	9830	9830	9830	0
130	20250207	190800	129903080	9830	9830	9830	9830	0
131	20250207	190700	129903080	9830	9830	9830	9830	0
132	20250207	190600	129903080	9830	9830	9830	9830	0
133	20250207	190500	129903080	9830	9830	9830	9830	0
134	20250207	190400	129903080	9830	9830	9830	9830	0
135	20250207	190300	129903080	9830	9830	9830	9830	0
136	20250207	190200	129903080	9830	9830	9830	9830	0
137	20250207	190100	129903080	9830	9830	9830	9830	0
138	20250207	190000	129903080	9830	9830	9830	9830	0
139	20250207	185900	129903080	9830	9830	9830	9830	0
140	20250207	185800	129903080	9830	9830	9830	9830	0
141	20250207	185700	129903080	9830	9830	9830	9830	0
142	20250207	185600	129903080	9830	9830	9830	9830	0
143	20250207	185500	129903080	9830	9830	9830	9830	0
144	20250207	185400	129903080	9830	9830	9830	9830	0
145	20250207	185300	129903080	9830	9830	9830	9830	0
146	20250207	185200	129903080	9830	9830	9830	9830	0
147	20250207	185100	129903080	9830	9830	9830	9830	0
148	20250207	185000	129903080	9830	9830	9830	9830	0
149	20250207	184900	129903080	9830	9830	9830	9830	0
150	20250207	184800	129903080	9830	9830	9830	9830	0
151	20250207	184700	129903080	9830	9830	9830	9830	0
152	20250207	184600	129903080	9830	9830	9830	9830	167
153	20250207	184500	129903080	9830	9830	9830	9830	0
154	20250207	184400	129903080	9830	9830	9830	9830	0
155	20250207	184300	129903080	9830	9830	9830	9830	0
156	20250207	184200	129903080	9830	9830	9830	9830	0
157	20250207	184100	129903080	9830	9830	9830	9830	0
158	20250207	184000	129903080	9830	9830	9830	9830	0
159	20250207	183900	129903080	9830	9830	9830	9830	0
160	20250207	183800	129903080	9830	9830	9830	9830	0
161	20250207	183700	129903080	9830	9830	9830	9830	0
162	20250207	183600	129903080	9830	9830	9830	9830	0
163	20250207	183500	129903080	9830	9830	9830	9830	0
164	20250207	183400	129903080	9830	9830	9830	9830	0
165	20250207	183300	129903080	9830	9830	9830	9830	0
166	20250207	183200	129903080	9830	9830	9830	9830	0
167	20250207	183100	129903080	9830	9830	9830	9830	0
168	20250207	183000	129903080	9830	9830	9830	9830	0
169	20250207	182900	129903080	9830	9830	9830	9830	0
170	20250207	182800	129903080	9830	9830	9830	9830	0
171	20250207	182700	129903080	9830	9830	9830	9830	0
172	20250207	182600	129903080	9830	9830	9830	9830	0
173	20250207	182500	129903080	9830	9830	9830	9830	0
174	20250207	182400	129903080	9830	9830	9830	9830	0
175	20250207	182300	129903080	9830	9830	9830	9830	0
176	20250207	182200	129903080	9830	9830	9830	9830	0
177	20250207	182100	129903080	9830	9830	9830	9830	0
178	20250207	182000	129903080	9830	9830	9830	9830	0
179	20250207	181900	129903080	9830	9830	9830	9830	0
180	20250207	181800	129903080	9830	9830	9830	9830	0
181	20250207	181700	129903080	9830	9830	9830	9830	0
182	20250207	181600	129903080	9830	9830	9830	9830	167
183	20250207	181500	129903080	9830	9830	9830	9830	0
184	20250207	181400	129903080	9830	9830	9830	9830	0
185	20250207	181300	129903080	9830	9830	9830	9830	0
186	20250207	181200	129903080	9830	9830	9830	9830	0
187	20250207	181100	129903080	9830	9830	9830	9830	0
188	20250207	181000	129903080	9830	9830	9830	9830	0
189	20250207	180900	129903080	9830	9830	9830	9830	0
190	20250207	180800	129903080	9830	9830	9830	9830	0
191	20250207	180700	129903080	9830	9830	9830	9830	0
192	20250207	180600	129903080	9830	9830	9830	9830	0
193	20250207	180500	129903080	9830	9830	9830	9830	0
194	20250207	180400	129903080	9830	9830	9830	9830	0
195	20250207	180300	129903080	9830	9830	9830	9830	0
196	20250207	180200	129903080	9830	9830	9830	9830	0
197	20250207	180100	129903080	9830	9830	9830	9830	0
198	20250207	180000	129903080	9830	9830	9830	9830	0
199	20250207	175900	129903080	9830	9830	9830	9830	0
200	20250207	175800	129903080	9830	9830	9830	9830	0
201	20250207	175700	129903080	9830	9830	9830	9830	0
202	20250207	175600	129903080	9830	9830	9830	9830	0
203	20250207	175500	129903080	9830	9830	9830	9830	0
204	20250207	175400	129903080	9830	9830	9830	9830	0
205	20250207	175300	129903080	9830	9830	9830	9830	0
206	20250207	175200	129903080	9830	9830	9830	9830	0
207	20250207	175100	129903080	9830	9830	9830	9830	0
208	20250207	175000	129903080	9830	9830	9830	9830	0
209	20250207	174900	129903080	9830	9830	9830	9830	0
210	20250207	174800	129903080	9830	9830	9830	9830	0
211	20250207	174700	129903080	9830	9830	9830	9830	0
212	20250207	174600	129903080	9830	9830	9830	9830	167
213	20250207	174500	129903080	9830	9830	9830	9830	0
214	20250207	174400	129903080	9830	9830	9830	9830	0
215	20250207	174300	129903080	9830	9830	9830	9830	0
216	20250207	174200	129903080	9830	9830	9830	9830	0
217	20250207	174100	129903080	9830	9830	9830	9830	0
218	20250207	174000	129903080	9830	9830	9830	9830	0
219	20250207	173900	129903080	9830	9830	9830	9830	0
220	20250207	173800	129903080	9830	9830	9830	9830	0
221	20250207	173700	129903080	9830	9830	9830	9830	0
222	20250207	173600	129903080	9830	9830	9830	9830	0
223	20250207	173500	129903080	9830	9830	9830	9830	0
224	20250207	173400	129903080	9830	9830	9830	9830	0
225	20250207	173300	129903080	9830	9830	9830	9830	0
226	20250207	173200	129903080	9830	9830	9830	9830	0
227	20250207	173100	129903080	9830	9830	9830	9830	0
228	20250207	173000	129903080	9830	9830	9830	9830	0
229	20250207	172900	129903080	9830	9830	9830	9830	0
230	20250207	172800	129903080	9830	9830	9830	9830	0
231	20250207	172700	129903080	9830	9830	9830	9830	0
232	20250207	172600	129903080	9830	9830	9830	9830	0
233	20250207	172500	129903080	9830	9830	9830	9830	0
234	20250207	172400	129903080	9830	9830	9830	9830	0
235	20250207	172300	129903080	9830	9830	9830	9830	0
236	20250207	172200	129903080	9830	9830	9830	9830	0
237	20250207	172100	129903080	9830	9830	9830	9830	0
238	20250207	172000	129903080	9830	9830	9830	9830	0
239	20250207	171900	129903080	9830	9830	9830	9830	0
240	20250207	171800	129903080	9830	9830	9830	9830	0
241	20250207	171700	129903080	9830	9830	9830	9830	0
242	20250207	171600	129903080	9830	9830	9830	9830	167
243	20250207	171500	129903080	9830	9830	9830	9830	0
244	20250207	171400	129903080	9830	9830	9830	9830	0
245	20250207	171300	129903080	9830	9830	9830	9830	0
246	20250207	171200	129903080	9830	9830	9830	9830	0
247	20250207	171100	129903080	9830	9830	9830	9830	0
248	20250207	171000	129903080	9830	9830	9830	9830	0
249	20250207	170900	129903080	9830	9830	9830	9830	0
250	20250207	170800	129903080	9830	9830	9830	9830	0
251	20250207	170700	129903080	9830	9830	9830	9830	0
252	20250207	170600	129903080	9830	9830	9830	9830	0
253	20250207	170500	129903080	9830	9830	9830	9830	0
254	20250207	170400	129903080	9830	9830	9830	9830	0
255	20250207	170300	129903080	9830	9830	9830	9830	0
256	20250207	170200	129903080	9830	9830	9830	9830	0
257	20250207	170100	129903080	9830	9830	9830	9830	0
258	20250207	170000	129903080	9830	9830	9830	9830	0
259	20250207	165900	129903080	9830	9830	9830	9830	0
260	20250207	165800	129903080	9830	9830	9830	9830	0
261	20250207	165700	129903080	9830	9830	9830	9830	0
262	20250207	165600	129903080	9830	9830	9830	9830	0
263	20250207	165500	129903080	9830	9830	9830	9830	0
264	20250207	165400	129903080	9830	9830	9830	9830	0
265	20250207	165300	129903080	9830	9830	9830	9830	0
266	20250207	165200	129903080	9830	9830	9830	9830	0
267	20250207	165100	129903080	9830	9830	9830	9830	0
268	20250207	165000	129903080	9830	9830	9830	9830	0
269	20250207	164900	129903080	9830	9830	9830	9830	0
270	20250207	164800	129903080	9830	9830	9830	9830	0
271	20250207	164700	129903080	9830	9830	9830	9830	0
272	20250207	164600	129903080	9830	9830	9830	9830	167
273	20250207	164500	129903080	9830	9830	9830	9830	0
274	20250207	164400	129903080	9830	9830	9830	9830	0
275	20250207	164300	129903080	9830	9830	9830	9830	0
276	20250207	164200	129903080	9830	9830	9830	9830	0
277	20250207	164100	129903080	9830	9830	9830	9830	0
278	20250207	164000	129903080	9830	9830	9830	9830	0
279	20250207	163900	129903080	9830	9830	9830	9830	0
280	20250207	163800	129903080	9830	9830	9830	9830	0
281	20250207	163700	129903080	9830	9830	9830	9830	0
282	20250207	163600	129903080	9830	9830	9830	9830	0
283	20250207	163500	129903080	9830	9830	9830	9830	0
284	20250207	163400	129903080	9830	9830	9830	9830	0
285	20250207	163300	129903080	9830	9830	9830	9830	0
286	20250207	163200	129903080	9830	9830	9830	9830	0
287	20250207	163100	129903080	9830	9830	9830	9830	0
288	20250207	163000	129903080	9830	9830	9830	9830	0
289	20250207	162900	129903080	9830	9830	9830	9830	0
290	20250207	162800	129903080	9830	9830	9830	9830	0
291	20250207	162700	129903080	9830	9830	9830	9830	0
292	20250207	162600	129903080	9830	9830	9830	9830	0
293	20250207	162500	129903080	9830	9830	9830	9830	0
294	20250207	162400	129903080	9830	9830	9830	9830	0
295	20250207	162300	129903080	9830	9830	9830	9830	0
296	20250207	162200	129903080	9830	9830	9830	9830	0
297	20250207	162100	129903080	9830	9830	9830	9830	0
298	20250207	162000	129903080	9830	9830	9830	9830	0
299	20250207	161900	129903080	9830	9830	9830	9830	0
300	20250207	161800	129903080	9830	9830	9830	9830	0
301	20250207	161700	129903080	9830	9830	9830	9830	0
302	20250207	161600	129903080	9830	9830	9830	9830	167
303	20250207	161500	129903080	9830	9830	9830	9830	0
304	20250207	161400	129903080	9830	9830	9830	9830	0
305	20250207	161300	129903080	9830	9830	9830	9830	0
306	20250207	161200	129903080	9830	9830	9830	9830	0
307	20250207	161100	129903080	9830	9830	9830	9830	0
308	20250207	161000	129903080	9830	9830	9830	9830	0
309	20250207	160900	129903080	9830	9830	9830	9830	0
310	20250207	160800	129903080	9830	9830	9830	9830	0
311	20250207	160700	129903080	9830	9830	9830	9830	0
312	20250207	160600	129903080	9830	9830	9830	9830	0
313	20250207	160500	129903080	9830	9830	9830	9830	0
314	20250207	160400	129903080	9830	9830	9830	9830	0
315	20250207	160300	129903080	9830	9830	9830	9830	0
316	20250207	160200	129903080	9830	9830	9830	9830	0
317	20250207	160100	129903080	9830	9830	9830	9830	0
318	20250207	160000	129903080	9830	9830	9830	9830	0
319	20250207	155900	129903080	9830	9830	9830	9830	0
320	20250207	155800	129903080	9830	9830	9830	9830	0
321	20250207	155700	129903080	9830	9830	9830	9830	0
322	20250207	155600	129903080	9830	9830	9830	9830	0
323	20250207	155500	129903080	9830	9830	9830	9830	0
324	20250207	155400	129903080	9830	9830	9830	9830	0
325	20250207	155300	129903080	9830	9830	9830	9830	0
326	20250207	155200	129903080	9830	9830	9830	9830	0
327	20250207	155100	129903080	9830	9830	9830	9830	0
328	20250207	155000	129903080	9830	9830	9830	9830	0
329	20250207	154900	129903080	9830	9830	9830	9830	0
330	20250207	154800	129903080	9830	9830	9830	9830	0
331	20250207	154700	129903080	9830	9830	9830	9830	0
332	20250207	154600	129903080	9830	9830	9830	9830	167
333	20250207	154500	129903080	9830	9830	9830	9830	0
334	20250207	154400	129903080	9830	9830	9830	9830	0
335	20250207	154300	129903080	9830	9830	9830	9830	0
336	20250207	154200	129903080	9830	9830	9830	9830	0
337	20250207	154100	129903080	9830	9830	9830	9830	0
338	20250207	154000	129903080	9830	9830	9830	9830	0
339	20250207	153900	129903080	9830	9830	9830	9830	0
340	20250207	153800	129903080	9830	9830	9830	9830	0
341	20250207	153700	129903080	9830	9830	9830	9830	0
342	20250207	153600	129903080	9830	9830	9830	9830	0
343	20250207	153500	129903080	9830	9830	9830	9830	0
344	20250207	153400	129903080	9830	9830	9830	9830	0
345	20250207	153300	129903080	9830	9830	9830	9830	0
346	20250207	153200	129903080	9830	9830	9830	9830	0
347	20250207	153100	129903080	9830	9830	9830	9830	0
348	20250207	153000	129903080	9830	9830	9830	9830	167
349	20250207	152900	128261470	9810	9810	9810	9810	0
350	20250207	152800	128261470	9810	9810	9810	9810	0
351	20250207	152700	128261470	9810	9810	9810	9810	0
352	20250207	152600	128261470	9810	9810	9810	9810	0
353	20250207	152500	128261470	9810	9810	9810	9810	0
354	20250207	152400	128261470	9810	9810	9810	9810	0
355	20250207	152300	128261470	9810	9810	9810	9810	0
356	20250207	152200	128261470	9810	9810	9810	9810	0
357	20250207	152100	128261470	9810	9810	9810	9810	0
358	20250207	152000	128261470	9810	9810	9810	9810	0
359	20250207	151900	128261470	9810	9800	9830	9790	29
360	20250207	151800	127977380	9800	9800	9800	9800	0
361	20250207	151700	127977380	9800	9800	9830	9800	4
362	20250207	151600	127938150	9830	9830	9830	9830	0
363	20250207	151500	127938150	9830	9830	9830	9810	3
364	20250207	151400	127908680	9790	9790	9790	9790	122
365	20250207	151300	126714300	9800	9810	9810	9800	58
366	20250207	151200	126145890	9810	9810	9810	9810	0
367	20250207	151100	126145890	9810	9780	9830	9780	116
368	20250207	151000	125009570	9780	9780	9780	9780	88
369	20250207	150900	124148930	9800	9780	9800	9780	2
370	20250207	150800	124129350	9780	9780	9780	9780	0
371	20250207	150700	124129350	9780	9780	9780	9780	51
372	20250207	150600	123630570	9780	9780	9780	9780	169
373	20250207	150500	121977750	9780	9780	9780	9780	0
374	20250207	150400	121977750	9780	9790	9790	9780	836
375	20250207	150300	113794340	9800	9800	9800	9800	0
376	20250207	150200	113794340	9800	9800	9800	9800	59
377	20250207	150100	113216140	9800	9800	9800	9800	0
378	20250207	150000	113216140	9800	9810	9810	9800	173
379	20250207	145900	111519840	9810	9810	9810	9810	0
380	20250207	145800	111519840	9810	9810	9810	9810	0
381	20250207	145700	111519840	9810	9810	9810	9810	0
382	20250207	145600	111519840	9810	9810	9810	9810	20
383	20250207	145500	111323640	9810	9810	9810	9810	1
384	20250207	145400	111313830	9800	9800	9800	9800	0
385	20250207	145300	111313830	9800	9800	9800	9800	0
386	20250207	145200	111313830	9800	9800	9800	9800	0
387	20250207	145100	111313830	9800	9800	9800	9800	0
388	20250207	145000	111313830	9800	9800	9800	9800	0
389	20250207	144900	111313830	9800	9800	9800	9800	0
390	20250207	144800	111313830	9800	9800	9800	9800	0
391	20250207	144700	111313830	9800	9800	9800	9800	49
392	20250207	144600	110833630	9810	9810	9810	9810	5
393	20250207	144500	110784580	9810	9810	9810	9810	10
394	20250207	144400	110686480	9810	9810	9810	9810	5
395	20250207	144300	110637430	9810	9810	9810	9810	0
396	20250207	144200	110637430	9810	9810	9810	9810	0
397	20250207	144100	110637430	9810	9810	9810	9810	0
398	20250207	144000	110637430	9810	9810	9810	9810	0
399	20250207	143900	110637430	9810	9810	9810	9810	0
400	20250207	143800	110637430	9810	9810	9810	9810	0
401	20250207	143700	110637430	9810	9810	9810	9810	0
402	20250207	143600	110637430	9810	9810	9810	9810	0
403	20250207	143500	110637430	9810	9810	9810	9810	3
404	20250207	143400	110608000	9800	9800	9800	9800	0
405	20250207	143300	110608000	9800	9800	9800	9800	0
406	20250207	143200	110608000	9800	9800	9800	9800	0
407	20250207	143100	110608000	9800	9800	9800	9800	0
408	20250207	143000	110608000	9800	9800	9800	9800	0
409	20250207	142900	110608000	9800	9800	9800	9800	36
410	20250207	142800	110255200	9790	9790	9790	9790	0
411	20250207	142700	110255200	9790	9790	9790	9790	0
412	20250207	142600	110255200	9790	9790	9790	9790	0
413	20250207	142500	110255200	9790	9790	9790	9790	0
414	20250207	142400	110255200	9790	9790	9790	9790	1
415	20250207	142300	110245410	9830	9830	9830	9830	0
416	20250207	142200	110245410	9830	9830	9830	9830	0
417	20250207	142100	110245410	9830	9830	9830	9830	0
418	20250207	142000	110245410	9830	9830	9830	9830	0
419	20250207	141900	110245410	9830	9830	9830	9830	0
420	20250207	141800	110245410	9830	9810	9830	9810	2
421	20250207	141700	110225770	9820	9820	9820	9820	0
422	20250207	141600	110225770	9820	9810	9820	9810	61
423	20250207	141500	109627350	9780	9780	9780	9780	3
424	20250207	141400	109598010	9780	9780	9780	9780	0
425	20250207	141300	109598010	9780	9780	9780	9780	5
426	20250207	141200	109549110	9810	9810	9810	9810	26
427	20250207	141100	109294050	9800	9800	9800	9800	125
428	20250207	141000	108069050	9800	9800	9800	9800	200
429	20250207	140900	106109050	9770	9770	9770	9770	0
430	20250207	140800	106109050	9770	9770	9770	9770	0
431	20250207	140700	106109050	9770	9770	9770	9770	0
432	20250207	140600	106109050	9770	9770	9770	9770	0
433	20250207	140500	106109050	9770	9770	9770	9770	0
434	20250207	140400	106109050	9770	9770	9770	9770	201
435	20250207	140300	104145280	9780	9780	9780	9780	0
436	20250207	140200	104145280	9780	9780	9780	9780	100
437	20250207	140100	103167280	9800	9800	9800	9800	0
438	20250207	140000	103167280	9800	9800	9800	9800	0
439	20250207	135900	103167280	9800	9800	9800	9800	1
440	20250207	135800	103157480	9800	9800	9800	9800	2
441	20250207	135700	103137880	9780	9780	9780	9780	146
442	20250207	135600	101710000	9790	9790	9790	9790	0
443	20250207	135500	101710000	9790	9790	9790	9790	0
444	20250207	135400	101710000	9790	9790	9790	9790	0
445	20250207	135300	101710000	9790	9790	9790	9790	0
446	20250207	135200	101710000	9790	9790	9790	9790	0
447	20250207	135100	101710000	9790	9790	9790	9790	0
448	20250207	135000	101710000	9790	9790	9790	9790	0
449	20250207	134900	101710000	9790	9790	9790	9790	0
450	20250207	134800	101710000	9790	9790	9790	9790	0
451	20250207	134700	101710000	9790	9790	9790	9790	0
452	20250207	134600	101710000	9790	9790	9790	9790	0
453	20250207	134500	101710000	9790	9790	9790	9790	0
454	20250207	134400	101710000	9790	9790	9790	9790	0
455	20250207	134300	101710000	9790	9790	9790	9790	0
456	20250207	134200	101710000	9790	9790	9790	9790	0
457	20250207	134100	101710000	9790	9790	9790	9790	0
458	20250207	134000	101710000	9790	9790	9790	9790	0
459	20250207	133900	101710000	9790	9790	9790	9790	0
460	20250207	133800	101710000	9790	9790	9790	9790	839
461	20250207	133700	93496190	9800	9800	9800	9800	4
462	20250207	133600	93456990	9840	9840	9840	9840	0
463	20250207	133500	93456990	9840	9840	9840	9840	0
464	20250207	133400	93456990	9840	9840	9840	9840	0
465	20250207	133300	93456990	9840	9840	9840	9840	0
466	20250207	133200	93456990	9840	9820	9840	9820	19
467	20250207	133100	93270390	9790	9790	9790	9790	0
468	20250207	133000	93270390	9790	9790	9790	9790	30
469	20250207	132900	92976690	9810	9810	9810	9810	5
470	20250207	132800	92927640	9810	9810	9810	9810	0
471	20250207	132700	92927640	9810	9810	9810	9810	0
472	20250207	132600	92927640	9810	9810	9810	9810	0
473	20250207	132500	92927640	9810	9810	9810	9810	0
474	20250207	132400	92927640	9810	9810	9810	9810	0
475	20250207	132300	92927640	9810	9810	9810	9810	0
476	20250207	132200	92927640	9810	9810	9810	9810	0
477	20250207	132100	92927640	9810	9810	9810	9810	0
478	20250207	132000	92927640	9810	9810	9810	9810	0
479	20250207	131900	92927640	9810	9810	9810	9810	0
480	20250207	131800	92927640	9810	9810	9810	9810	10
481	20250207	131700	92829540	9810	9810	9810	9810	3
482	20250207	131600	92800110	9810	9790	9810	9790	6
483	20250207	131500	92741350	9790	9790	9790	9790	30
484	20250207	131400	92447650	9790	9790	9790	9790	0
485	20250207	131300	92447650	9790	9790	9790	9790	0
486	20250207	131200	92447650	9790	9790	9790	9790	27
487	20250207	131100	92183320	9810	9810	9810	9810	25
488	20250207	131000	91938070	9820	9820	9820	9820	1
489	20250207	130900	91928250	9810	9820	9820	9810	21
490	20250207	130800	91722230	9840	9840	9840	9840	0
491	20250207	130700	91722230	9840	9840	9840	9840	67
492	20250207	130600	91062950	9840	9840	9840	9840	0
493	20250207	130500	91062950	9840	9840	9840	9840	2
494	20250207	130400	91043270	9820	9820	9820	9820	0
495	20250207	130300	91043270	9820	9820	9820	9820	0
496	20250207	130200	91043270	9820	9820	9820	9820	0
497	20250207	130100	91043270	9820	9830	9830	9820	110
498	20250207	130000	89962070	9840	9840	9840	9840	0
499	20250207	125900	89962070	9840	9840	9840	9840	0
500	20250207	125800	89962070	9840	9840	9840	9840	2
501	20250207	125700	89942390	9810	9810	9810	9810	0
502	20250207	125600	89942390	9810	9810	9810	9810	0
503	20250207	125500	89942390	9810	9810	9810	9810	0
504	20250207	125400	89942390	9810	9810	9810	9810	10
505	20250207	125300	89844290	9810	9810	9810	9810	3
506	20250207	125200	89814860	9840	9840	9840	9840	5
507	20250207	125100	89765660	9840	9840	9840	9840	0
508	20250207	125000	89765660	9840	9840	9840	9840	0
509	20250207	124900	89765660	9840	9840	9840	9840	0
510	20250207	124800	89765660	9840	9840	9840	9840	12
511	20250207	124700	89647580	9840	9840	9840	9840	22
512	20250207	124600	89431100	9850	9850	9850	9850	0
513	20250207	124500	89431100	9850	9850	9850	9850	0
514	20250207	124400	89431100	9850	9840	9850	9840	12
515	20250207	124300	89313010	9830	9830	9830	9830	0
516	20250207	124200	89313010	9830	9830	9830	9830	0
517	20250207	124100	89313010	9830	9830	9830	9830	30
518	20250207	124000	89018110	9840	9840	9840	9840	0
519	20250207	123900	89018110	9840	9840	9840	9840	0
520	20250207	123800	89018110	9840	9840	9840	9840	0
521	20250207	123700	89018110	9840	9840	9840	9840	0
522	20250207	123600	89018110	9840	9840	9840	9840	0
523	20250207	123500	89018110	9840	9840	9840	9840	0
524	20250207	123400	89018110	9840	9840	9840	9840	0
525	20250207	123300	89018110	9840	9840	9840	9840	1
526	20250207	123200	89008270	9840	9840	9840	9840	0
527	20250207	123100	89008270	9840	9840	9840	9840	0
528	20250207	123000	89008270	9840	9840	9840	9840	0
529	20250207	122900	89008270	9840	9840	9840	9840	0
530	20250207	122800	89008270	9840	9840	9840	9840	0
531	20250207	122700	89008270	9840	9840	9840	9840	0
532	20250207	122600	89008270	9840	9840	9840	9840	0
533	20250207	122500	89008270	9840	9840	9840	9840	9
534	20250207	122400	88919710	9830	9830	9830	9830	0
535	20250207	122300	88919710	9830	9830	9830	9830	100
536	20250207	122200	87936710	9840	9840	9840	9840	0
537	20250207	122100	87936710	9840	9820	9850	9820	98
538	20250207	122000	86972010	9820	9800	9820	9800	104
539	20250207	121900	85952600	9790	9790	9790	9790	0
540	20250207	121800	85952600	9790	9790	9790	9790	0
541	20250207	121700	85952600	9790	9790	9790	9790	594
542	20250207	121600	80137340	9780	9780	9780	9780	0
543	20250207	121500	80137340	9780	9780	9780	9780	1
544	20250207	121400	80127560	9780	9780	9780	9780	1
545	20250207	121300	80117780	9780	9780	9780	9780	0
546	20250207	121200	80117780	9780	9780	9780	9780	0
547	20250207	121100	80117780	9780	9780	9780	9780	0
548	20250207	121000	80117780	9780	9780	9780	9780	0
549	20250207	120900	80117780	9780	9780	9780	9780	0
550	20250207	120800	80117780	9780	9780	9780	9780	0
551	20250207	120700	80117780	9780	9780	9780	9780	0
552	20250207	120600	80117780	9780	9780	9780	9780	0
553	20250207	120500	80117780	9780	9780	9780	9780	0
554	20250207	120400	80117780	9780	9780	9780	9780	0
555	20250207	120300	80117780	9780	9790	9790	9780	158
556	20250207	120200	78571980	9790	9790	9790	9790	0
557	20250207	120100	78571980	9790	9790	9790	9790	4
558	20250207	120000	78532820	9790	9790	9790	9790	12
559	20250207	115900	78415340	9780	9780	9780	9780	0
560	20250207	115800	78415340	9780	9780	9780	9780	10
561	20250207	115700	78317540	9780	9780	9780	9780	0
562	20250207	115600	78317540	9780	9780	9780	9780	0
563	20250207	115500	78317540	9780	9780	9780	9780	0
564	20250207	115400	78317540	9780	9780	9780	9780	0
565	20250207	115300	78317540	9780	9780	9780	9780	0
566	20250207	115200	78317540	9780	9780	9780	9780	0
567	20250207	115100	78317540	9780	9780	9780	9780	0
568	20250207	115000	78317540	9780	9780	9780	9780	0
569	20250207	114900	78317540	9780	9780	9780	9780	0
570	20250207	114800	78317540	9780	9780	9780	9780	0
571	20250207	114700	78317540	9780	9780	9780	9780	0
572	20250207	114600	78317540	9780	9780	9780	9780	0
573	20250207	114500	78317540	9780	9780	9780	9780	0
574	20250207	114400	78317540	9780	9780	9780	9780	0
575	20250207	114300	78317540	9780	9780	9780	9780	0
576	20250207	114200	78317540	9780	9780	9780	9780	0
577	20250207	114100	78317540	9780	9780	9780	9780	7
578	20250207	114000	78249080	9770	9770	9770	9770	0
579	20250207	113900	78249080	9770	9770	9770	9770	0
580	20250207	113800	78249080	9770	9770	9770	9770	0
581	20250207	113700	78249080	9770	9770	9770	9770	0
582	20250207	113600	78249080	9770	9770	9770	9770	0
583	20250207	113500	78249080	9770	9770	9770	9770	0
584	20250207	113400	78249080	9770	9770	9770	9770	0
585	20250207	113300	78249080	9770	9770	9770	9770	0
586	20250207	113200	78249080	9770	9780	9780	9770	20
587	20250207	113100	78053580	9780	9780	9780	9780	0
588	20250207	113000	78053580	9780	9780	9780	9780	0
589	20250207	112900	78053580	9780	9780	9780	9780	0
590	20250207	112800	78053580	9780	9780	9780	9780	2
591	20250207	112700	78034020	9800	9800	9800	9800	0
592	20250207	112600	78034020	9800	9800	9800	9800	100
593	20250207	112500	77054020	9780	9780	9780	9780	0
594	20250207	112400	77054020	9780	9780	9780	9780	0
595	20250207	112300	77054020	9780	9780	9780	9780	67
596	20250207	112200	76398760	9790	9800	9800	9790	290
597	20250207	112100	73559650	9800	9800	9800	9800	0
598	20250207	112000	73559650	9800	9810	9810	9800	19
599	20250207	111900	73373340	9810	9810	9810	9810	0
600	20250207	111800	73373340	9810	9810	9810	9810	0
601	20250207	111700	73373340	9810	9810	9810	9810	0
602	20250207	111600	73373340	9810	9810	9810	9810	0
603	20250207	111500	73373340	9810	9810	9810	9810	0
604	20250207	111400	73373340	9810	9810	9810	9810	0
605	20250207	111300	73373340	9810	9810	9810	9810	0
606	20250207	111200	73373340	9810	9810	9810	9810	0
607	20250207	111100	73373340	9810	9810	9810	9810	500
608	20250207	111000	68468340	9810	9810	9810	9810	2
609	20250207	110900	68448720	9810	9810	9810	9810	0
610	20250207	110800	68448720	9810	9810	9810	9810	0
611	20250207	110700	68448720	9810	9810	9810	9810	0
612	20250207	110600	68448720	9810	9810	9810	9810	0
613	20250207	110500	68448720	9810	9810	9810	9810	0
614	20250207	110400	68448720	9810	9810	9810	9810	0
615	20250207	110300	68448720	9810	9810	9810	9810	12
616	20250207	110200	68331000	9810	9810	9810	9810	0
617	20250207	110100	68331000	9810	9810	9810	9810	0
618	20250207	110000	68331000	9810	9810	9810	9810	0
619	20250207	105900	68331000	9810	9810	9810	9810	0
620	20250207	105800	68331000	9810	9810	9810	9810	0
621	20250207	105700	68331000	9810	9810	9810	9810	2
622	20250207	105600	68311380	9830	9820	9830	9820	3
623	20250207	105500	68281910	9840	9840	9840	9840	0
624	20250207	105400	68281910	9840	9840	9840	9840	0
625	20250207	105300	68281910	9840	9840	9840	9840	0
626	20250207	105200	68281910	9840	9840	9840	9840	5
627	20250207	105100	68232710	9840	9840	9840	9840	2
628	20250207	105000	68213030	9830	9830	9830	9830	0
629	20250207	104900	68213030	9830	9830	9830	9830	0
630	20250207	104800	68213030	9830	9830	9830	9830	0
631	20250207	104700	68213030	9830	9830	9830	9830	4
632	20250207	104600	68173710	9830	9830	9830	9830	6
633	20250207	104500	68114730	9830	9830	9830	9830	30
634	20250207	104400	67819830	9810	9810	9810	9810	0
635	20250207	104300	67819830	9810	9810	9810	9810	0
636	20250207	104200	67819830	9810	9810	9810	9810	0
637	20250207	104100	67819830	9810	9810	9810	9810	0
638	20250207	104000	67819830	9810	9810	9810	9810	24
639	20250207	103900	67584390	9810	9810	9810	9810	0
640	20250207	103800	67584390	9810	9810	9810	9810	0
641	20250207	103700	67584390	9810	9810	9810	9810	3
642	20250207	103600	67554960	9810	9810	9810	9810	0
643	20250207	103500	67554960	9810	9810	9810	9810	0
644	20250207	103400	67554960	9810	9810	9810	9810	0
645	20250207	103300	67554960	9810	9810	9810	9810	0
646	20250207	103200	67554960	9810	9810	9810	9810	0
647	20250207	103100	67554960	9810	9810	9810	9810	0
648	20250207	103000	67554960	9810	9810	9810	9810	0
649	20250207	102900	67554960	9810	9810	9810	9810	5
650	20250207	102800	67505910	9780	9790	9790	9780	100
651	20250207	102700	66527150	9810	9810	9810	9810	1
652	20250207	102600	66517340	9790	9810	9810	9790	203
653	20250207	102500	64528020	9820	9820	9820	9820	13
654	20250207	102400	64400360	9820	9820	9820	9820	0
655	20250207	102300	64400360	9820	9820	9820	9820	0
656	20250207	102200	64400360	9820	9820	9820	9820	23
657	20250207	102100	64174500	9820	9820	9820	9820	1
658	20250207	102000	64164680	9810	9810	9810	9810	10
659	20250207	101900	64066580	9800	9800	9800	9800	1
660	20250207	101800	64056780	9810	9810	9810	9810	0
661	20250207	101700	64056780	9810	9810	9810	9810	0
662	20250207	101600	64056780	9810	9810	9810	9810	0
663	20250207	101500	64056780	9810	9810	9810	9810	10
664	20250207	101400	63958680	9810	9810	9810	9810	0
665	20250207	101300	63958680	9810	9810	9810	9810	0
666	20250207	101200	63958680	9810	9810	9810	9810	0
667	20250207	101100	63958680	9810	9810	9810	9810	2
668	20250207	101000	63939060	9810	9810	9810	9810	19
669	20250207	100900	63752670	9810	9810	9810	9810	0
670	20250207	100800	63752670	9810	9810	9810	9810	0
671	20250207	100700	63752670	9810	9810	9810	9810	1
672	20250207	100600	63742860	9810	9810	9810	9810	0
673	20250207	100500	63742860	9810	9810	9810	9810	1
674	20250207	100400	63733050	9810	9810	9810	9810	0
675	20250207	100300	63733050	9810	9810	9810	9810	0
676	20250207	100200	63733050	9810	9780	9810	9780	196
677	20250207	100100	61816140	9790	9790	9790	9790	111
678	20250207	100000	60729450	9790	9810	9810	9790	417
679	20250207	095900	56642750	9830	9830	9830	9830	0
680	20250207	095800	56642750	9830	9830	9830	9830	0
681	20250207	095700	56642750	9830	9810	9830	9810	155
682	20250207	095600	55121700	9830	9830	9830	9830	0
683	20250207	095500	55121700	9830	9840	9840	9830	10
684	20250207	095400	55023350	9810	9810	9810	9810	0
685	20250207	095300	55023350	9810	9810	9810	9810	50
686	20250207	095200	54532850	9820	9820	9820	9820	5
687	20250207	095100	54483750	9870	9870	9870	9870	0
688	20250207	095000	54483750	9870	9870	9870	9870	5
689	20250207	094900	54434400	9870	9870	9870	9870	1
690	20250207	094800	54424530	9870	9870	9870	9870	0
691	20250207	094700	54424530	9870	9870	9870	9820	97
692	20250207	094600	53467240	9870	9870	9870	9870	23
693	20250207	094500	53240230	9860	9810	9860	9810	260
694	20250207	094400	50678580	9820	9820	9820	9820	0
695	20250207	094300	50678580	9820	9850	9850	9820	101
696	20250207	094200	49686730	9830	9860	9860	9830	847
697	20250207	094100	41335580	9870	9870	9870	9870	1
698	20250207	094000	41325710	9870	9870	9870	9870	0
699	20250207	093900	41325710	9870	9870	9870	9870	0
700	20250207	093800	41325710	9870	9870	9870	9870	0
701	20250207	093700	41325710	9870	9870	9870	9870	10
702	20250207	093600	41227010	9870	9870	9870	9870	5
703	20250207	093500	41177660	9860	9860	9860	9860	0
704	20250207	093400	41177660	9860	9860	9860	9860	147
705	20250207	093300	39728240	9860	9860	9860	9860	2
706	20250207	093200	39708520	9860	9880	9880	9860	913
707	20250207	093100	30699250	9880	9880	9880	9880	0
708	20250207	093000	30699250	9880	9880	9880	9880	10
709	20250207	092900	30600450	9880	9880	9880	9880	0
710	20250207	092800	30600450	9880	9880	9880	9880	0
711	20250207	092700	30600450	9880	9880	9880	9880	0
712	20250207	092600	30600450	9880	9880	9880	9880	0
713	20250207	092500	30600450	9880	9880	9880	9880	20
714	20250207	092400	30402850	9880	9880	9880	9880	0
715	20250207	092300	30402850	9880	9880	9880	9880	0
716	20250207	092200	30402850	9880	9910	9910	9880	69
717	20250207	092100	29720860	9920	9890	9920	9890	4
718	20250207	092000	29681230	9920	9870	9920	9870	7
719	20250207	091900	29611930	9910	9900	9910	9860	9
720	20250207	091800	29522940	9860	9910	9910	9860	15
721	20250207	091700	29374400	9900	9870	9900	9860	1185
722	20250207	091600	17673230	9870	9870	9870	9820	269
723	20250207	091500	15021410	9860	9840	9910	9840	133
724	20250207	091400	13712140	9810	9840	9840	9810	4
725	20250207	091300	13672810	9810	9810	9810	9810	10
726	20250207	091200	13574710	9820	9820	9820	9820	1
727	20250207	091100	13564890	9820	9820	9820	9820	0
728	20250207	091000	13564890	9820	9820	9820	9820	20
729	20250207	090900	13368490	9840	9820	9840	9820	66
730	20250207	090800	12719170	9830	9870	9870	9830	946
731	20250207	090700	3398630	9860	9860	9860	9860	0
732	20250207	090600	3398630	9860	9860	9860	9860	25
733	20250207	090500	3152130	9850	9850	9850	9850	0
734	20250207	090400	3152130	9850	9850	9850	9850	20
735	20250207	090300	2955130	9850	9870	9870	9850	225
736	20250207	090200	734820	9930	9930	9930	9930	1
737	20250207	090100	724890	9930	9930	9930	9930	0
738	20250207	090000	724890	9930	9930	9930	9930	73