KissMeData/035810/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	192000	282201120	2705	2705	2705	2705	1629
3	20250207	191900	282201120	2705	2705	2705	2705	0
4	20250207	191800	282201120	2705	2705	2705	2705	0
5	20250207	191700	282201120	2705	2705	2705	2705	0
6	20250207	191600	282201120	2705	2705	2705	2705	0
7	20250207	191500	282201120	2705	2705	2705	2705	0
8	20250207	191400	282201120	2705	2705	2705	2705	0
9	20250207	191300	282201120	2705	2705	2705	2705	0
10	20250207	191200	282201120	2705	2705	2705	2705	0
11	20250207	191100	282201120	2705	2705	2705	2705	0
12	20250207	191000	282201120	2705	2705	2705	2705	0
13	20250207	190900	282201120	2705	2705	2705	2705	0
14	20250207	190800	282201120	2705	2705	2705	2705	0
15	20250207	190700	282201120	2705	2705	2705	2705	0
16	20250207	190600	282201120	2705	2705	2705	2705	0
17	20250207	190500	282201120	2705	2705	2705	2705	0
18	20250207	190400	282201120	2705	2705	2705	2705	0
19	20250207	190300	282201120	2705	2705	2705	2705	0
20	20250207	190200	282201120	2705	2705	2705	2705	0
21	20250207	190100	282201120	2705	2705	2705	2705	0
22	20250207	190000	282201120	2705	2705	2705	2705	0
23	20250207	185900	282201120	2705	2705	2705	2705	0
24	20250207	185800	282201120	2705	2705	2705	2705	0
25	20250207	185700	282201120	2705	2705	2705	2705	0
26	20250207	185600	282201120	2705	2705	2705	2705	0
27	20250207	185500	282201120	2705	2705	2705	2705	0
28	20250207	185400	282201120	2705	2705	2705	2705	0
29	20250207	185300	282201120	2705	2705	2705	2705	0
30	20250207	185200	282201120	2705	2705	2705	2705	0
31	20250207	185100	282201120	2705	2705	2705	2705	0
32	20250207	185000	282201120	2705	2705	2705	2705	1629
33	20250207	184900	282201120	2705	2705	2705	2705	0
34	20250207	184800	282201120	2705	2705	2705	2705	0
35	20250207	184700	282201120	2705	2705	2705	2705	0
36	20250207	184600	282201120	2705	2705	2705	2705	0
37	20250207	184500	282201120	2705	2705	2705	2705	0
38	20250207	184400	282201120	2705	2705	2705	2705	0
39	20250207	184300	282201120	2705	2705	2705	2705	0
40	20250207	184200	282201120	2705	2705	2705	2705	0
41	20250207	184100	282201120	2705	2705	2705	2705	0
42	20250207	184000	282201120	2705	2705	2705	2705	0
43	20250207	183900	282201120	2705	2705	2705	2705	0
44	20250207	183800	282201120	2705	2705	2705	2705	0
45	20250207	183700	282201120	2705	2705	2705	2705	0
46	20250207	183600	282201120	2705	2705	2705	2705	0
47	20250207	183500	282201120	2705	2705	2705	2705	0
48	20250207	183400	282201120	2705	2705	2705	2705	0
49	20250207	183300	282201120	2705	2705	2705	2705	0
50	20250207	183200	282201120	2705	2705	2705	2705	0
51	20250207	183100	282201120	2705	2705	2705	2705	0
52	20250207	183000	282201120	2705	2705	2705	2705	0
53	20250207	182900	282201120	2705	2705	2705	2705	0
54	20250207	182800	282201120	2705	2705	2705	2705	0
55	20250207	182700	282201120	2705	2705	2705	2705	0
56	20250207	182600	282201120	2705	2705	2705	2705	0
57	20250207	182500	282201120	2705	2705	2705	2705	0
58	20250207	182400	282201120	2705	2705	2705	2705	0
59	20250207	182300	282201120	2705	2705	2705	2705	0
60	20250207	182200	282201120	2705	2705	2705	2705	0
61	20250207	182100	282201120	2705	2705	2705	2705	0
62	20250207	182000	282201120	2705	2705	2705	2705	1629
63	20250207	181900	282201120	2705	2705	2705	2705	0
64	20250207	181800	282201120	2705	2705	2705	2705	0
65	20250207	181700	282201120	2705	2705	2705	2705	0
66	20250207	181600	282201120	2705	2705	2705	2705	0
67	20250207	181500	282201120	2705	2705	2705	2705	0
68	20250207	181400	282201120	2705	2705	2705	2705	0
69	20250207	181300	282201120	2705	2705	2705	2705	0
70	20250207	181200	282201120	2705	2705	2705	2705	0
71	20250207	181100	282201120	2705	2705	2705	2705	0
72	20250207	181000	282201120	2705	2705	2705	2705	0
73	20250207	180900	282201120	2705	2705	2705	2705	0
74	20250207	180800	282201120	2705	2705	2705	2705	0
75	20250207	180700	282201120	2705	2705	2705	2705	0
76	20250207	180600	282201120	2705	2705	2705	2705	0
77	20250207	180500	282201120	2705	2705	2705	2705	0
78	20250207	180400	282201120	2705	2705	2705	2705	0
79	20250207	180300	282201120	2705	2705	2705	2705	0
80	20250207	180200	282201120	2705	2705	2705	2705	0
81	20250207	180100	282201120	2705	2705	2705	2705	0
82	20250207	180000	282201120	2705	2705	2705	2705	0
83	20250207	175900	282201120	2705	2705	2705	2705	0
84	20250207	175800	282201120	2705	2705	2705	2705	0
85	20250207	175700	282201120	2705	2705	2705	2705	0
86	20250207	175600	282201120	2705	2705	2705	2705	0
87	20250207	175500	282201120	2705	2705	2705	2705	0
88	20250207	175400	282201120	2705	2705	2705	2705	0
89	20250207	175300	282201120	2705	2705	2705	2705	0
90	20250207	175200	282201120	2705	2705	2705	2705	0
91	20250207	175100	282201120	2705	2705	2705	2705	0
92	20250207	175000	282201120	2705	2705	2705	2705	1629
93	20250207	174900	282201120	2705	2705	2705	2705	0
94	20250207	174800	282201120	2705	2705	2705	2705	0
95	20250207	174700	282201120	2705	2705	2705	2705	0
96	20250207	174600	282201120	2705	2705	2705	2705	0
97	20250207	174500	282201120	2705	2705	2705	2705	0
98	20250207	174400	282201120	2705	2705	2705	2705	0
99	20250207	174300	282201120	2705	2705	2705	2705	0
100	20250207	174200	282201120	2705	2705	2705	2705	0
101	20250207	174100	282201120	2705	2705	2705	2705	0
102	20250207	174000	282201120	2705	2705	2705	2705	0
103	20250207	173900	282201120	2705	2705	2705	2705	0
104	20250207	173800	282201120	2705	2705	2705	2705	0
105	20250207	173700	282201120	2705	2705	2705	2705	0
106	20250207	173600	282201120	2705	2705	2705	2705	0
107	20250207	173500	282201120	2705	2705	2705	2705	0
108	20250207	173400	282201120	2705	2705	2705	2705	0
109	20250207	173300	282201120	2705	2705	2705	2705	0
110	20250207	173200	282201120	2705	2705	2705	2705	0
111	20250207	173100	282201120	2705	2705	2705	2705	0
112	20250207	173000	282201120	2705	2705	2705	2705	0
113	20250207	172900	282201120	2705	2705	2705	2705	0
114	20250207	172800	282201120	2705	2705	2705	2705	0
115	20250207	172700	282201120	2705	2705	2705	2705	0
116	20250207	172600	282201120	2705	2705	2705	2705	0
117	20250207	172500	282201120	2705	2705	2705	2705	0
118	20250207	172400	282201120	2705	2705	2705	2705	0
119	20250207	172300	282201120	2705	2705	2705	2705	0
120	20250207	172200	282201120	2705	2705	2705	2705	0
121	20250207	172100	282201120	2705	2705	2705	2705	0
122	20250207	172000	282201120	2705	2705	2705	2705	1629
123	20250207	171900	282201120	2705	2705	2705	2705	0
124	20250207	171800	282201120	2705	2705	2705	2705	0
125	20250207	171700	282201120	2705	2705	2705	2705	0
126	20250207	171600	282201120	2705	2705	2705	2705	0
127	20250207	171500	282201120	2705	2705	2705	2705	0
128	20250207	171400	282201120	2705	2705	2705	2705	0
129	20250207	171300	282201120	2705	2705	2705	2705	0
130	20250207	171200	282201120	2705	2705	2705	2705	0
131	20250207	171100	282201120	2705	2705	2705	2705	0
132	20250207	171000	282201120	2705	2705	2705	2705	0
133	20250207	170900	282201120	2705	2705	2705	2705	0
134	20250207	170800	282201120	2705	2705	2705	2705	0
135	20250207	170700	282201120	2705	2705	2705	2705	0
136	20250207	170600	282201120	2705	2705	2705	2705	0
137	20250207	170500	282201120	2705	2705	2705	2705	0
138	20250207	170400	282201120	2705	2705	2705	2705	0
139	20250207	170300	282201120	2705	2705	2705	2705	0
140	20250207	170200	282201120	2705	2705	2705	2705	0
141	20250207	170100	282201120	2705	2705	2705	2705	0
142	20250207	170000	282201120	2705	2705	2705	2705	0
143	20250207	165900	282201120	2705	2705	2705	2705	0
144	20250207	165800	282201120	2705	2705	2705	2705	0
145	20250207	165700	282201120	2705	2705	2705	2705	0
146	20250207	165600	282201120	2705	2705	2705	2705	0
147	20250207	165500	282201120	2705	2705	2705	2705	0
148	20250207	165400	282201120	2705	2705	2705	2705	0
149	20250207	165300	282201120	2705	2705	2705	2705	0
150	20250207	165200	282201120	2705	2705	2705	2705	0
151	20250207	165100	282201120	2705	2705	2705	2705	0
152	20250207	165000	282201120	2705	2705	2705	2705	1629
153	20250207	164900	282201120	2705	2705	2705	2705	0
154	20250207	164800	282201120	2705	2705	2705	2705	0
155	20250207	164700	282201120	2705	2705	2705	2705	0
156	20250207	164600	282201120	2705	2705	2705	2705	0
157	20250207	164500	282201120	2705	2705	2705	2705	0
158	20250207	164400	282201120	2705	2705	2705	2705	0
159	20250207	164300	282201120	2705	2705	2705	2705	0
160	20250207	164200	282201120	2705	2705	2705	2705	0
161	20250207	164100	282201120	2705	2705	2705	2705	0
162	20250207	164000	282201120	2705	2705	2705	2705	0
163	20250207	163900	282201120	2705	2705	2705	2705	0
164	20250207	163800	282201120	2705	2705	2705	2705	0
165	20250207	163700	282201120	2705	2705	2705	2705	0
166	20250207	163600	282201120	2705	2705	2705	2705	0
167	20250207	163500	282201120	2705	2705	2705	2705	0
168	20250207	163400	282201120	2705	2705	2705	2705	0
169	20250207	163300	282201120	2705	2705	2705	2705	0
170	20250207	163200	282201120	2705	2705	2705	2705	0
171	20250207	163100	282201120	2705	2705	2705	2705	0
172	20250207	163000	282201120	2705	2705	2705	2705	0
173	20250207	162900	282201120	2705	2705	2705	2705	0
174	20250207	162800	282201120	2705	2705	2705	2705	0
175	20250207	162700	282201120	2705	2705	2705	2705	0
176	20250207	162600	282201120	2705	2705	2705	2705	0
177	20250207	162500	282201120	2705	2705	2705	2705	0
178	20250207	162400	282201120	2705	2705	2705	2705	0
179	20250207	162300	282201120	2705	2705	2705	2705	0
180	20250207	162200	282201120	2705	2705	2705	2705	0
181	20250207	162100	282201120	2705	2705	2705	2705	0
182	20250207	162000	282201120	2705	2705	2705	2705	1629
183	20250207	161900	282201120	2705	2705	2705	2705	0
184	20250207	161800	282201120	2705	2705	2705	2705	0
185	20250207	161700	282201120	2705	2705	2705	2705	0
186	20250207	161600	282201120	2705	2705	2705	2705	0
187	20250207	161500	282201120	2705	2705	2705	2705	0
188	20250207	161400	282201120	2705	2705	2705	2705	0
189	20250207	161300	282201120	2705	2705	2705	2705	0
190	20250207	161200	282201120	2705	2705	2705	2705	0
191	20250207	161100	282201120	2705	2705	2705	2705	0
192	20250207	161000	282201120	2705	2705	2705	2705	0
193	20250207	160900	282201120	2705	2705	2705	2705	0
194	20250207	160800	282201120	2705	2705	2705	2705	0
195	20250207	160700	282201120	2705	2705	2705	2705	0
196	20250207	160600	282201120	2705	2705	2705	2705	0
197	20250207	160500	282201120	2705	2705	2705	2705	0
198	20250207	160400	282201120	2705	2705	2705	2705	0
199	20250207	160300	282201120	2705	2705	2705	2705	0
200	20250207	160200	282201120	2705	2705	2705	2705	0
201	20250207	160100	282201120	2705	2705	2705	2705	0
202	20250207	160000	282201120	2705	2705	2705	2705	0
203	20250207	155900	282201120	2705	2705	2705	2705	0
204	20250207	155800	282201120	2705	2705	2705	2705	0
205	20250207	155700	282201120	2705	2705	2705	2705	0
206	20250207	155600	282201120	2705	2705	2705	2705	0
207	20250207	155500	282201120	2705	2705	2705	2705	0
208	20250207	155400	282201120	2705	2705	2705	2705	0
209	20250207	155300	282201120	2705	2705	2705	2705	0
210	20250207	155200	282201120	2705	2705	2705	2705	0
211	20250207	155100	282201120	2705	2705	2705	2705	0
212	20250207	155000	282201120	2705	2705	2705	2705	1629
213	20250207	154900	282201120	2705	2705	2705	2705	0
214	20250207	154800	282201120	2705	2705	2705	2705	0
215	20250207	154700	282201120	2705	2705	2705	2705	0
216	20250207	154600	282201120	2705	2705	2705	2705	0
217	20250207	154500	282201120	2705	2705	2705	2705	0
218	20250207	154400	282201120	2705	2705	2705	2705	0
219	20250207	154300	282201120	2705	2705	2705	2705	0
220	20250207	154200	282201120	2705	2705	2705	2705	0
221	20250207	154100	282201120	2705	2705	2705	2705	0
222	20250207	154000	282201120	2705	2705	2705	2705	0
223	20250207	153900	282201120	2705	2705	2705	2705	0
224	20250207	153800	282201120	2705	2705	2705	2705	0
225	20250207	153700	282201120	2705	2705	2705	2705	0
226	20250207	153600	282201120	2705	2705	2705	2705	0
227	20250207	153500	282201120	2705	2705	2705	2705	0
228	20250207	153400	282201120	2705	2705	2705	2705	0
229	20250207	153300	282201120	2705	2705	2705	2705	0
230	20250207	153200	282201120	2705	2705	2705	2705	0
231	20250207	153100	282201120	2705	2705	2705	2705	0
232	20250207	153000	282201120	2705	2705	2705	2705	1629
233	20250207	152900	277794675	2705	2705	2705	2705	0
234	20250207	152800	277794675	2705	2705	2705	2705	0
235	20250207	152700	277794675	2705	2705	2705	2705	0
236	20250207	152600	277794675	2705	2705	2705	2705	0
237	20250207	152500	277794675	2705	2705	2705	2705	0
238	20250207	152400	277794675	2705	2705	2705	2705	0
239	20250207	152300	277794675	2705	2705	2705	2705	0
240	20250207	152200	277794675	2705	2705	2705	2705	0
241	20250207	152100	277794675	2705	2705	2705	2705	0
242	20250207	152000	277794675	2705	2705	2705	2705	0
243	20250207	151900	277794675	2705	2705	2705	2705	1
244	20250207	151800	277791970	2695	2700	2705	2695	74
245	20250207	151700	277592480	2700	2700	2700	2700	0
246	20250207	151600	277592480	2700	2695	2700	2695	692
247	20250207	151500	275727530	2700	2700	2700	2700	0
248	20250207	151400	275727530	2700	2695	2700	2695	920
249	20250207	151300	273248080	2700	2700	2700	2700	0
250	20250207	151200	273248080	2700	2700	2700	2700	0
251	20250207	151100	273248080	2700	2700	2700	2700	0
252	20250207	151000	273248080	2700	2700	2700	2700	1
253	20250207	150900	273245380	2705	2705	2705	2705	0
254	20250207	150800	273245380	2705	2705	2705	2705	0
255	20250207	150700	273245380	2705	2705	2705	2705	0
256	20250207	150600	273245380	2705	2705	2705	2705	0
257	20250207	150500	273245380	2705	2705	2705	2705	0
258	20250207	150400	273245380	2705	2695	2705	2695	56
259	20250207	150300	273094450	2705	2705	2705	2705	56
260	20250207	150200	272942970	2710	2710	2710	2710	0
261	20250207	150100	272942970	2710	2710	2710	2710	0
262	20250207	150000	272942970	2710	2710	2710	2710	0
263	20250207	145900	272942970	2710	2710	2710	2710	200
264	20250207	145800	272400970	2710	2710	2710	2710	2
265	20250207	145700	272395550	2705	2705	2705	2705	740
266	20250207	145600	270393850	2705	2705	2705	2705	2310
267	20250207	145500	264145300	2710	2710	2710	2710	1
268	20250207	145400	264142590	2705	2705	2705	2705	3552
269	20250207	145300	254534430	2705	2705	2705	2705	0
270	20250207	145200	254534430	2705	2705	2705	2705	203
271	20250207	145100	253985315	2705	2705	2705	2705	203
272	20250207	145000	253436200	2705	2705	2705	2705	1
273	20250207	144900	253433495	2705	2705	2705	2705	0
274	20250207	144800	253433495	2705	2705	2705	2705	538
275	20250207	144700	251978205	2705	2695	2710	2695	9774
276	20250207	144600	225589650	2695	2695	2695	2695	0
277	20250207	144500	225589650	2695	2695	2695	2695	0
278	20250207	144400	225589650	2695	2690	2695	2690	690
279	20250207	144300	223733545	2690	2690	2695	2690	3879
280	20250207	144200	213299030	2690	2690	2690	2690	0
281	20250207	144100	213299030	2690	2690	2690	2690	0
282	20250207	144000	213299030	2690	2690	2690	2690	1000
283	20250207	143900	210609030	2690	2690	2690	2690	0
284	20250207	143800	210609030	2690	2690	2690	2690	0
285	20250207	143700	210609030	2690	2690	2690	2690	0
286	20250207	143600	210609030	2690	2690	2690	2690	0
287	20250207	143500	210609030	2690	2685	2690	2685	1802
288	20250207	143400	205770655	2690	2685	2690	2685	1224
289	20250207	143300	202484210	2685	2685	2685	2685	1500
290	20250207	143200	198456710	2690	2690	2690	2685	1368
291	20250207	143100	194783540	2685	2690	2690	2685	1203
292	20250207	143000	191553470	2685	2685	2685	2685	998
293	20250207	142900	188873840	2685	2685	2685	2685	50
294	20250207	142800	188739590	2685	2685	2685	2685	0
295	20250207	142700	188739590	2685	2685	2685	2685	0
296	20250207	142600	188739590	2685	2685	2685	2685	1
297	20250207	142500	188736905	2680	2685	2685	2680	903
298	20250207	142400	186316860	2680	2680	2680	2680	1500
299	20250207	142300	182296860	2680	2680	2680	2680	38
300	20250207	142200	182195020	2680	2680	2680	2680	2
301	20250207	142100	182189660	2685	2685	2685	2680	1303
302	20250207	142000	178697605	2680	2680	2680	2680	1624
303	20250207	141900	174345285	2680	2680	2680	2680	4
304	20250207	141800	174334565	2675	2675	2675	2675	5201
305	20250207	141700	160421890	2675	2675	2675	2675	10
306	20250207	141600	160395140	2675	2675	2675	2675	0
307	20250207	141500	160395140	2675	2675	2675	2675	15
308	20250207	141400	160355015	2675	2675	2675	2675	0
309	20250207	141300	160355015	2675	2675	2675	2675	1
310	20250207	141200	160352340	2675	2675	2675	2675	0
311	20250207	141100	160352340	2675	2675	2675	2675	0
312	20250207	141000	160352340	2675	2675	2675	2675	35
313	20250207	140900	160258715	2675	2675	2675	2675	210
314	20250207	140800	159696965	2675	2675	2675	2675	0
315	20250207	140700	159696965	2675	2675	2675	2675	0
316	20250207	140600	159696965	2675	2675	2675	2675	0
317	20250207	140500	159696965	2675	2675	2675	2675	0
318	20250207	140400	159696965	2675	2675	2675	2675	0
319	20250207	140300	159696965	2675	2675	2675	2675	0
320	20250207	140200	159696965	2675	2675	2675	2675	0
321	20250207	140100	159696965	2675	2675	2675	2675	0
322	20250207	140000	159696965	2675	2675	2675	2675	0
323	20250207	135900	159696965	2675	2675	2675	2675	100
324	20250207	135800	159429465	2675	2675	2675	2675	0
325	20250207	135700	159429465	2675	2675	2675	2675	0
326	20250207	135600	159429465	2675	2675	2675	2675	4
327	20250207	135500	159418765	2675	2675	2675	2675	187
328	20250207	135400	158918540	2675	2675	2675	2675	0
329	20250207	135300	158918540	2675	2675	2675	2675	1
330	20250207	135200	158915865	2670	2670	2670	2670	550
331	20250207	135100	157447365	2675	2675	2675	2675	3
332	20250207	135000	157439340	2675	2675	2675	2675	52
333	20250207	134900	157300240	2680	2680	2680	2670	3350
334	20250207	134800	148355280	2675	2675	2675	2675	2443
335	20250207	134700	141820255	2680	2680	2680	2680	0
336	20250207	134600	141820255	2680	2680	2680	2680	0
337	20250207	134500	141820255	2680	2680	2680	2680	2
338	20250207	134400	141814895	2680	2680	2680	2680	1
339	20250207	134300	141812215	2675	2675	2675	2675	0
340	20250207	134200	141812215	2675	2680	2680	2675	1075
341	20250207	134100	138936585	2680	2680	2680	2680	0
342	20250207	134000	138936585	2680	2680	2680	2680	50
343	20250207	133900	138802585	2680	2680	2680	2680	0
344	20250207	133800	138802585	2680	2680	2680	2680	30
345	20250207	133700	138722185	2680	2680	2680	2680	20
346	20250207	133600	138668585	2680	2680	2680	2680	100
347	20250207	133500	138400585	2680	2680	2680	2680	0
348	20250207	133400	138400585	2680	2680	2680	2680	2
349	20250207	133300	138395225	2675	2680	2680	2675	611
350	20250207	133200	136760495	2680	2680	2680	2680	0
351	20250207	133100	136760495	2680	2680	2680	2680	0
352	20250207	133000	136760495	2680	2680	2680	2680	0
353	20250207	132900	136760495	2680	2680	2680	2680	0
354	20250207	132800	136760495	2680	2680	2680	2680	50
355	20250207	132700	136626495	2680	2680	2680	2680	8
356	20250207	132600	136605055	2680	2680	2680	2680	51
357	20250207	132500	136468375	2680	2680	2680	2680	0
358	20250207	132400	136468375	2680	2680	2680	2680	0
359	20250207	132300	136468375	2680	2680	2680	2680	0
360	20250207	132200	136468375	2680	2680	2680	2680	0
361	20250207	132100	136468375	2680	2680	2680	2680	0
362	20250207	132000	136468375	2680	2680	2680	2680	0
363	20250207	131900	136468375	2680	2680	2680	2680	0
364	20250207	131800	136468375	2680	2680	2680	2680	0
365	20250207	131700	136468375	2680	2680	2680	2680	3
366	20250207	131600	136460335	2680	2680	2680	2680	0
367	20250207	131500	136460335	2680	2680	2680	2680	0
368	20250207	131400	136460335	2680	2680	2680	2680	15
369	20250207	131300	136420135	2680	2680	2680	2680	4
370	20250207	131200	136409415	2680	2680	2680	2680	0
371	20250207	131100	136409415	2680	2680	2680	2680	708
372	20250207	131000	134511975	2690	2690	2690	2690	0
373	20250207	130900	134511975	2690	2680	2690	2680	51
374	20250207	130800	134375285	2690	2690	2690	2690	0
375	20250207	130700	134375285	2690	2690	2690	2690	0
376	20250207	130600	134375285	2690	2690	2690	2690	0
377	20250207	130500	134375285	2690	2690	2690	2690	0
378	20250207	130400	134375285	2690	2690	2690	2690	0
379	20250207	130300	134375285	2690	2690	2690	2690	0
380	20250207	130200	134375285	2690	2690	2690	2690	0
381	20250207	130100	134375285	2690	2690	2690	2690	0
382	20250207	130000	134375285	2690	2690	2690	2690	0
383	20250207	125900	134375285	2690	2690	2690	2690	40
384	20250207	125800	134267685	2690	2680	2695	2680	2049
385	20250207	125700	128776340	2680	2680	2680	2680	0
386	20250207	125600	128776340	2680	2680	2680	2680	0
387	20250207	125500	128776340	2680	2675	2680	2675	129
388	20250207	125400	128431240	2680	2680	2680	2680	0
389	20250207	125300	128431240	2680	2680	2680	2680	0
390	20250207	125200	128431240	2680	2680	2680	2680	11
391	20250207	125100	128401760	2685	2685	2685	2685	50
392	20250207	125000	128267510	2685	2685	2685	2685	0
393	20250207	124900	128267510	2685	2685	2685	2685	0
394	20250207	124800	128267510	2685	2680	2685	2675	926
395	20250207	124700	125788070	2685	2685	2685	2685	0
396	20250207	124600	125788070	2685	2685	2685	2685	4
397	20250207	124500	125777330	2685	2685	2685	2685	1
398	20250207	124400	125774645	2680	2680	2680	2680	0
399	20250207	124300	125774645	2680	2680	2680	2680	0
400	20250207	124200	125774645	2680	2685	2685	2680	401
401	20250207	124100	124699960	2685	2685	2685	2685	0
402	20250207	124000	124699960	2685	2685	2685	2685	0
403	20250207	123900	124699960	2685	2685	2685	2685	0
404	20250207	123800	124699960	2685	2685	2685	2685	5
405	20250207	123700	124686535	2685	2685	2685	2685	0
406	20250207	123600	124686535	2685	2685	2685	2685	0
407	20250207	123500	124686535	2685	2685	2685	2685	0
408	20250207	123400	124686535	2685	2685	2685	2685	1
409	20250207	123300	124683850	2680	2680	2680	2680	125
410	20250207	123200	124348850	2685	2685	2685	2685	0
411	20250207	123100	124348850	2685	2685	2685	2685	0
412	20250207	123000	124348850	2685	2685	2685	2685	0
413	20250207	122900	124348850	2685	2685	2685	2685	0
414	20250207	122800	124348850	2685	2680	2685	2680	428
415	20250207	122700	123201710	2680	2680	2680	2680	0
416	20250207	122600	123201710	2680	2680	2680	2680	0
417	20250207	122500	123201710	2680	2680	2680	2680	0
418	20250207	122400	123201710	2680	2680	2680	2680	0
419	20250207	122300	123201710	2680	2680	2680	2680	0
420	20250207	122200	123201710	2680	2680	2680	2680	0
421	20250207	122100	123201710	2680	2680	2680	2680	0
422	20250207	122000	123201710	2680	2680	2680	2680	0
423	20250207	121900	123201710	2680	2680	2680	2680	0
424	20250207	121800	123201710	2680	2680	2680	2680	0
425	20250207	121700	123201710	2680	2680	2680	2680	19
426	20250207	121600	123150790	2680	2680	2680	2680	8
427	20250207	121500	123129350	2680	2680	2680	2680	2530
428	20250207	121400	116348950	2695	2695	2695	2695	0
429	20250207	121300	116348950	2695	2695	2695	2695	0
430	20250207	121200	116348950	2695	2695	2695	2695	0
431	20250207	121100	116348950	2695	2690	2695	2690	4
432	20250207	121000	116338185	2690	2685	2690	2685	649
433	20250207	120900	114595615	2685	2685	2685	2685	0
434	20250207	120800	114595615	2685	2685	2685	2685	0
435	20250207	120700	114595615	2685	2685	2685	2685	0
436	20250207	120600	114595615	2685	2685	2685	2685	0
437	20250207	120500	114595615	2685	2685	2685	2685	0
438	20250207	120400	114595615	2685	2680	2685	2680	73
439	20250207	120300	114399970	2685	2675	2685	2675	354
440	20250207	120200	113452995	2680	2675	2680	2675	500
441	20250207	120100	112115245	2680	2680	2680	2680	47
442	20250207	120000	111989285	2690	2690	2690	2690	0
443	20250207	115900	111989285	2690	2690	2690	2690	0
444	20250207	115800	111989285	2690	2690	2690	2690	0
445	20250207	115700	111989285	2690	2680	2690	2680	5
446	20250207	115600	111975860	2695	2685	2695	2685	381
447	20250207	115500	110952865	2685	2685	2685	2685	0
448	20250207	115400	110952865	2685	2685	2685	2685	0
449	20250207	115300	110952865	2685	2685	2685	2685	1
450	20250207	115200	110950180	2680	2680	2680	2680	0
451	20250207	115100	110950180	2680	2680	2680	2680	10
452	20250207	115000	110923380	2690	2690	2690	2690	1
453	20250207	114900	110920690	2690	2690	2690	2690	0
454	20250207	114800	110920690	2690	2690	2690	2690	0
455	20250207	114700	110920690	2690	2690	2690	2690	0
456	20250207	114600	110920690	2690	2690	2690	2690	0
457	20250207	114500	110920690	2690	2690	2690	2690	0
458	20250207	114400	110920690	2690	2690	2690	2690	0
459	20250207	114300	110920690	2690	2690	2690	2690	0
460	20250207	114200	110920690	2690	2690	2690	2690	1
461	20250207	114100	110918000	2680	2685	2685	2680	3513
462	20250207	114000	101502565	2690	2690	2690	2690	0
463	20250207	113900	101502565	2690	2690	2690	2690	0
464	20250207	113800	101502565	2690	2690	2690	2690	0
465	20250207	113700	101502565	2690	2685	2690	2685	639
466	20250207	113600	99786845	2690	2690	2690	2690	0
467	20250207	113500	99786845	2690	2690	2690	2690	0
468	20250207	113400	99786845	2690	2690	2690	2690	0
469	20250207	113300	99786845	2690	2690	2690	2690	0
470	20250207	113200	99786845	2690	2690	2690	2690	39
471	20250207	113100	99681935	2690	2690	2690	2690	6
472	20250207	113000	99665795	2690	2690	2690	2690	300
473	20250207	112900	98858795	2690	2690	2690	2690	200
474	20250207	112800	98320795	2690	2690	2690	2690	0
475	20250207	112700	98320795	2690	2690	2690	2685	2367
476	20250207	112600	91965390	2685	2685	2685	2685	929
477	20250207	112500	89471025	2685	2685	2685	2685	0
478	20250207	112400	89471025	2685	2685	2685	2685	0
479	20250207	112300	89471025	2685	2685	2685	2685	0
480	20250207	112200	89471025	2685	2685	2685	2685	1
481	20250207	112100	89468340	2680	2680	2680	2680	93
482	20250207	112000	89219100	2685	2685	2685	2685	0
483	20250207	111900	89219100	2685	2685	2685	2685	0
484	20250207	111800	89219100	2685	2685	2685	2685	0
485	20250207	111700	89219100	2685	2685	2685	2685	0
486	20250207	111600	89219100	2685	2685	2685	2685	0
487	20250207	111500	89219100	2685	2685	2685	2685	0
488	20250207	111400	89219100	2685	2685	2685	2685	0
489	20250207	111300	89219100	2685	2675	2685	2675	51
490	20250207	111200	89082665	2685	2685	2685	2685	0
491	20250207	111100	89082665	2685	2685	2685	2685	0
492	20250207	111000	89082665	2685	2680	2685	2680	6
493	20250207	110900	89066580	2690	2690	2690	2690	0
494	20250207	110800	89066580	2690	2690	2690	2690	0
495	20250207	110700	89066580	2690	2690	2690	2690	0
496	20250207	110600	89066580	2690	2680	2690	2675	5001
497	20250207	110500	75688885	2690	2685	2690	2675	5001
498	20250207	110400	62291905	2690	2690	2690	2690	0
499	20250207	110300	62291905	2690	2690	2690	2690	1
500	20250207	110200	62289215	2690	2690	2690	2690	0
501	20250207	110100	62289215	2690	2690	2690	2690	0
502	20250207	110000	62289215	2690	2690	2690	2690	1
503	20250207	105900	62286525	2685	2685	2685	2685	38
504	20250207	105800	62184495	2685	2685	2685	2685	30
505	20250207	105700	62103945	2685	2685	2685	2685	30
506	20250207	105600	62023395	2685	2685	2685	2685	10
507	20250207	105500	61996545	2685	2685	2685	2685	10
508	20250207	105400	61969695	2695	2695	2695	2695	0
509	20250207	105300	61969695	2695	2695	2695	2695	0
510	20250207	105200	61969695	2695	2695	2695	2695	0
511	20250207	105100	61969695	2695	2695	2695	2695	1
512	20250207	105000	61967000	2685	2685	2685	2685	400
513	20250207	104900	60893000	2700	2700	2700	2700	0
514	20250207	104800	60893000	2700	2700	2700	2700	1
515	20250207	104700	60890300	2700	2700	2700	2700	0
516	20250207	104600	60890300	2700	2700	2700	2700	8
517	20250207	104500	60868700	2700	2685	2700	2685	571
518	20250207	104400	59331830	2690	2690	2690	2690	500
519	20250207	104300	57986830	2690	2690	2690	2690	0
520	20250207	104200	57986830	2690	2690	2690	2690	11
521	20250207	104100	57957240	2685	2685	2685	2685	0
522	20250207	104000	57957240	2685	2685	2685	2685	0
523	20250207	103900	57957240	2685	2685	2685	2685	2484
524	20250207	103800	51287700	2690	2690	2690	2690	0
525	20250207	103700	51287700	2690	2690	2690	2690	1
526	20250207	103600	51285010	2685	2685	2685	2685	100
527	20250207	103500	51016510	2685	2685	2685	2685	0
528	20250207	103400	51016510	2685	2685	2685	2685	0
529	20250207	103300	51016510	2685	2685	2685	2685	0
530	20250207	103200	51016510	2685	2685	2685	2685	0
531	20250207	103100	51016510	2685	2685	2685	2685	0
532	20250207	103000	51016510	2685	2685	2685	2685	0
533	20250207	102900	51016510	2685	2685	2685	2685	0
534	20250207	102800	51016510	2685	2685	2685	2685	0
535	20250207	102700	51016510	2685	2690	2690	2685	3000
536	20250207	102600	42951510	2695	2690	2695	2690	6
537	20250207	102500	42935365	2685	2685	2685	2685	5
538	20250207	102400	42921940	2695	2695	2695	2695	1
539	20250207	102300	42919245	2685	2685	2685	2685	0
540	20250207	102200	42919245	2685	2685	2685	2685	50
541	20250207	102100	42784995	2695	2695	2695	2695	0
542	20250207	102000	42784995	2695	2690	2695	2690	11
543	20250207	101900	42755400	2685	2685	2685	2685	0
544	20250207	101800	42755400	2685	2685	2685	2685	0
545	20250207	101700	42755400	2685	2695	2695	2685	11
546	20250207	101600	42725855	2690	2690	2690	2690	11
547	20250207	101500	42696265	2690	2690	2690	2690	946
548	20250207	101400	40151525	2700	2700	2700	2700	100
549	20250207	101300	39881525	2700	2700	2700	2700	0
550	20250207	101200	39881525	2700	2700	2700	2700	0
551	20250207	101100	39881525	2700	2700	2700	2700	0
552	20250207	101000	39881525	2700	2700	2700	2700	1
553	20250207	100900	39878825	2690	2690	2690	2690	0
554	20250207	100800	39878825	2690	2690	2690	2690	18
555	20250207	100700	39830405	2690	2690	2690	2690	0
556	20250207	100600	39830405	2690	2695	2695	2690	4986
557	20250207	100500	26400530	2705	2705	2705	2705	3
558	20250207	100400	26392415	2705	2705	2705	2705	0
559	20250207	100300	26392415	2705	2695	2705	2695	51
560	20250207	100200	26254960	2700	2700	2700	2700	20
561	20250207	100100	26200960	2700	2700	2700	2700	338
562	20250207	100000	25288360	2705	2705	2705	2705	0
563	20250207	095900	25288360	2705	2705	2705	2705	0
564	20250207	095800	25288360	2705	2705	2705	2705	1
565	20250207	095700	25285655	2700	2700	2700	2700	0
566	20250207	095600	25285655	2700	2700	2700	2700	5
567	20250207	095500	25272155	2700	2700	2700	2700	10
568	20250207	095400	25245155	2700	2700	2700	2700	1146
569	20250207	095300	22150955	2700	2700	2700	2700	0
570	20250207	095200	22150955	2700	2700	2700	2700	20
571	20250207	095100	22096955	2700	2705	2705	2700	230
572	20250207	095000	21474855	2705	2705	2705	2705	10
573	20250207	094900	21447805	2710	2710	2710	2710	0
574	20250207	094800	21447805	2710	2710	2710	2710	123
575	20250207	094700	21114475	2710	2710	2710	2710	2
576	20250207	094600	21109055	2710	2710	2710	2710	1
577	20250207	094500	21106345	2710	2705	2710	2705	21
578	20250207	094400	21049485	2700	2700	2705	2700	364
579	20250207	094300	20065015	2705	2700	2705	2700	110
580	20250207	094200	19767965	2705	2705	2705	2705	70
581	20250207	094100	19578615	2715	2705	2715	2705	844
582	20250207	094000	17292250	2705	2710	2710	2705	310
583	20250207	093900	16452200	2710	2705	2710	2705	41
584	20250207	093800	16341290	2705	2705	2705	2705	66
585	20250207	093700	16162760	2705	2705	2705	2705	0
586	20250207	093600	16162760	2705	2705	2705	2705	18
587	20250207	093500	16114070	2705	2705	2705	2705	0
588	20250207	093400	16114070	2705	2705	2705	2705	0
589	20250207	093300	16114070	2705	2705	2705	2705	0
590	20250207	093200	16114070	2705	2705	2705	2705	0
591	20250207	093100	16114070	2705	2705	2705	2700	341
592	20250207	093000	15191765	2705	2700	2705	2700	20
593	20250207	092900	15137715	2700	2710	2710	2700	130
594	20250207	092800	14785615	2705	2705	2705	2705	92
595	20250207	092700	14536755	2715	2710	2715	2710	4
596	20250207	092600	14525910	2710	2705	2710	2705	383
597	20250207	092500	13489860	2705	2715	2715	2705	34
598	20250207	092400	13397880	2705	2705	2715	2705	725
599	20250207	092300	11436685	2705	2710	2710	2705	31
600	20250207	092200	11352680	2715	2715	2715	2715	0
601	20250207	092100	11352680	2715	2710	2715	2710	9
602	20250207	092000	11328280	2705	2705	2705	2705	0
603	20250207	091900	11328280	2705	2715	2715	2705	31
604	20250207	091800	11244415	2710	2710	2715	2700	887
605	20250207	091700	8845955	2715	2715	2715	2715	1
606	20250207	091600	8843240	2710	2710	2710	2710	96
607	20250207	091500	8583080	2710	2710	2710	2710	4
608	20250207	091400	8572240	2705	2705	2705	2705	1
609	20250207	091300	8569535	2710	2710	2710	2710	0
610	20250207	091200	8569535	2710	2710	2710	2710	0
611	20250207	091100	8569535	2710	2710	2710	2710	20
612	20250207	091000	8515335	2710	2710	2710	2710	1
613	20250207	090900	8512625	2705	2705	2705	2705	20
614	20250207	090800	8458525	2705	2705	2705	2705	11
615	20250207	090700	8428770	2700	2700	2700	2700	4
616	20250207	090600	8417970	2700	2705	2715	2700	336
617	20250207	090500	7506455	2715	2715	2715	2715	1
618	20250207	090400	7503740	2705	2705	2705	2705	0
619	20250207	090300	7503740	2705	2705	2705	2705	0
620	20250207	090200	7503740	2705	2705	2705	2705	2445
621	20250207	090100	890015	2720	2720	2720	2720	1
622	20250207	090000	887295	2710	2705	2710	2705	328