KissMeData/241520/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	205600	157592095	2810	2810	2810	2810	94
3	20250207	205500	157592095	2810	2810	2810	2810	0
4	20250207	205400	157592095	2810	2810	2810	2810	0
5	20250207	205300	157592095	2810	2810	2810	2810	0
6	20250207	205200	157592095	2810	2810	2810	2810	0
7	20250207	205100	157592095	2810	2810	2810	2810	0
8	20250207	205000	157592095	2810	2810	2810	2810	0
9	20250207	204900	157592095	2810	2810	2810	2810	0
10	20250207	204800	157592095	2810	2810	2810	2810	0
11	20250207	204700	157592095	2810	2810	2810	2810	0
12	20250207	204600	157592095	2810	2810	2810	2810	0
13	20250207	204500	157592095	2810	2810	2810	2810	0
14	20250207	204400	157592095	2810	2810	2810	2810	0
15	20250207	204300	157592095	2810	2810	2810	2810	0
16	20250207	204200	157592095	2810	2810	2810	2810	0
17	20250207	204100	157592095	2810	2810	2810	2810	0
18	20250207	204000	157592095	2810	2810	2810	2810	0
19	20250207	203900	157592095	2810	2810	2810	2810	0
20	20250207	203800	157592095	2810	2810	2810	2810	0
21	20250207	203700	157592095	2810	2810	2810	2810	0
22	20250207	203600	157592095	2810	2810	2810	2810	0
23	20250207	203500	157592095	2810	2810	2810	2810	0
24	20250207	203400	157592095	2810	2810	2810	2810	0
25	20250207	203300	157592095	2810	2810	2810	2810	0
26	20250207	203200	157592095	2810	2810	2810	2810	0
27	20250207	203100	157592095	2810	2810	2810	2810	0
28	20250207	203000	157592095	2810	2810	2810	2810	0
29	20250207	202900	157592095	2810	2810	2810	2810	0
30	20250207	202800	157592095	2810	2810	2810	2810	0
31	20250207	202700	157592095	2810	2810	2810	2810	0
32	20250207	202600	157592095	2810	2810	2810	2810	94
33	20250207	202500	157592095	2810	2810	2810	2810	0
34	20250207	202400	157592095	2810	2810	2810	2810	0
35	20250207	202300	157592095	2810	2810	2810	2810	0
36	20250207	202200	157592095	2810	2810	2810	2810	0
37	20250207	202100	157592095	2810	2810	2810	2810	0
38	20250207	202000	157592095	2810	2810	2810	2810	0
39	20250207	201900	157592095	2810	2810	2810	2810	0
40	20250207	201800	157592095	2810	2810	2810	2810	0
41	20250207	201700	157592095	2810	2810	2810	2810	0
42	20250207	201600	157592095	2810	2810	2810	2810	0
43	20250207	201500	157592095	2810	2810	2810	2810	0
44	20250207	201400	157592095	2810	2810	2810	2810	0
45	20250207	201300	157592095	2810	2810	2810	2810	0
46	20250207	201200	157592095	2810	2810	2810	2810	0
47	20250207	201100	157592095	2810	2810	2810	2810	0
48	20250207	201000	157592095	2810	2810	2810	2810	0
49	20250207	200900	157592095	2810	2810	2810	2810	0
50	20250207	200800	157592095	2810	2810	2810	2810	0
51	20250207	200700	157592095	2810	2810	2810	2810	0
52	20250207	200600	157592095	2810	2810	2810	2810	0
53	20250207	200500	157592095	2810	2810	2810	2810	0
54	20250207	200400	157592095	2810	2810	2810	2810	0
55	20250207	200300	157592095	2810	2810	2810	2810	0
56	20250207	200200	157592095	2810	2810	2810	2810	0
57	20250207	200100	157592095	2810	2810	2810	2810	0
58	20250207	200000	157592095	2810	2810	2810	2810	0
59	20250207	195900	157592095	2810	2810	2810	2810	0
60	20250207	195800	157592095	2810	2810	2810	2810	0
61	20250207	195700	157592095	2810	2810	2810	2810	0
62	20250207	195600	157592095	2810	2810	2810	2810	94
63	20250207	195500	157592095	2810	2810	2810	2810	0
64	20250207	195400	157592095	2810	2810	2810	2810	0
65	20250207	195300	157592095	2810	2810	2810	2810	0
66	20250207	195200	157592095	2810	2810	2810	2810	0
67	20250207	195100	157592095	2810	2810	2810	2810	0
68	20250207	195000	157592095	2810	2810	2810	2810	0
69	20250207	194900	157592095	2810	2810	2810	2810	0
70	20250207	194800	157592095	2810	2810	2810	2810	0
71	20250207	194700	157592095	2810	2810	2810	2810	0
72	20250207	194600	157592095	2810	2810	2810	2810	0
73	20250207	194500	157592095	2810	2810	2810	2810	0
74	20250207	194400	157592095	2810	2810	2810	2810	0
75	20250207	194300	157592095	2810	2810	2810	2810	0
76	20250207	194200	157592095	2810	2810	2810	2810	0
77	20250207	194100	157592095	2810	2810	2810	2810	0
78	20250207	194000	157592095	2810	2810	2810	2810	0
79	20250207	193900	157592095	2810	2810	2810	2810	0
80	20250207	193800	157592095	2810	2810	2810	2810	0
81	20250207	193700	157592095	2810	2810	2810	2810	0
82	20250207	193600	157592095	2810	2810	2810	2810	0
83	20250207	193500	157592095	2810	2810	2810	2810	0
84	20250207	193400	157592095	2810	2810	2810	2810	0
85	20250207	193300	157592095	2810	2810	2810	2810	0
86	20250207	193200	157592095	2810	2810	2810	2810	0
87	20250207	193100	157592095	2810	2810	2810	2810	0
88	20250207	193000	157592095	2810	2810	2810	2810	0
89	20250207	192900	157592095	2810	2810	2810	2810	0
90	20250207	192800	157592095	2810	2810	2810	2810	0
91	20250207	192700	157592095	2810	2810	2810	2810	0
92	20250207	192600	157592095	2810	2810	2810	2810	94
93	20250207	192500	157592095	2810	2810	2810	2810	0
94	20250207	192400	157592095	2810	2810	2810	2810	0
95	20250207	192300	157592095	2810	2810	2810	2810	0
96	20250207	192200	157592095	2810	2810	2810	2810	0
97	20250207	192100	157592095	2810	2810	2810	2810	0
98	20250207	192000	157592095	2810	2810	2810	2810	0
99	20250207	191900	157592095	2810	2810	2810	2810	0
100	20250207	191800	157592095	2810	2810	2810	2810	0
101	20250207	191700	157592095	2810	2810	2810	2810	0
102	20250207	191600	157592095	2810	2810	2810	2810	0
103	20250207	191500	157592095	2810	2810	2810	2810	0
104	20250207	191400	157592095	2810	2810	2810	2810	0
105	20250207	191300	157592095	2810	2810	2810	2810	0
106	20250207	191200	157592095	2810	2810	2810	2810	0
107	20250207	191100	157592095	2810	2810	2810	2810	0
108	20250207	191000	157592095	2810	2810	2810	2810	0
109	20250207	190900	157592095	2810	2810	2810	2810	0
110	20250207	190800	157592095	2810	2810	2810	2810	0
111	20250207	190700	157592095	2810	2810	2810	2810	0
112	20250207	190600	157592095	2810	2810	2810	2810	0
113	20250207	190500	157592095	2810	2810	2810	2810	0
114	20250207	190400	157592095	2810	2810	2810	2810	0
115	20250207	190300	157592095	2810	2810	2810	2810	0
116	20250207	190200	157592095	2810	2810	2810	2810	0
117	20250207	190100	157592095	2810	2810	2810	2810	0
118	20250207	190000	157592095	2810	2810	2810	2810	0
119	20250207	185900	157592095	2810	2810	2810	2810	0
120	20250207	185800	157592095	2810	2810	2810	2810	0
121	20250207	185700	157592095	2810	2810	2810	2810	0
122	20250207	185600	157592095	2810	2810	2810	2810	94
123	20250207	185500	157592095	2810	2810	2810	2810	0
124	20250207	185400	157592095	2810	2810	2810	2810	0
125	20250207	185300	157592095	2810	2810	2810	2810	0
126	20250207	185200	157592095	2810	2810	2810	2810	0
127	20250207	185100	157592095	2810	2810	2810	2810	0
128	20250207	185000	157592095	2810	2810	2810	2810	0
129	20250207	184900	157592095	2810	2810	2810	2810	0
130	20250207	184800	157592095	2810	2810	2810	2810	0
131	20250207	184700	157592095	2810	2810	2810	2810	0
132	20250207	184600	157592095	2810	2810	2810	2810	0
133	20250207	184500	157592095	2810	2810	2810	2810	0
134	20250207	184400	157592095	2810	2810	2810	2810	0
135	20250207	184300	157592095	2810	2810	2810	2810	0
136	20250207	184200	157592095	2810	2810	2810	2810	0
137	20250207	184100	157592095	2810	2810	2810	2810	0
138	20250207	184000	157592095	2810	2810	2810	2810	0
139	20250207	183900	157592095	2810	2810	2810	2810	0
140	20250207	183800	157592095	2810	2810	2810	2810	0
141	20250207	183700	157592095	2810	2810	2810	2810	0
142	20250207	183600	157592095	2810	2810	2810	2810	0
143	20250207	183500	157592095	2810	2810	2810	2810	0
144	20250207	183400	157592095	2810	2810	2810	2810	0
145	20250207	183300	157592095	2810	2810	2810	2810	0
146	20250207	183200	157592095	2810	2810	2810	2810	0
147	20250207	183100	157592095	2810	2810	2810	2810	0
148	20250207	183000	157592095	2810	2810	2810	2810	0
149	20250207	182900	157592095	2810	2810	2810	2810	0
150	20250207	182800	157592095	2810	2810	2810	2810	0
151	20250207	182700	157592095	2810	2810	2810	2810	0
152	20250207	182600	157592095	2810	2810	2810	2810	94
153	20250207	182500	157592095	2810	2810	2810	2810	0
154	20250207	182400	157592095	2810	2810	2810	2810	0
155	20250207	182300	157592095	2810	2810	2810	2810	0
156	20250207	182200	157592095	2810	2810	2810	2810	0
157	20250207	182100	157592095	2810	2810	2810	2810	0
158	20250207	182000	157592095	2810	2810	2810	2810	0
159	20250207	181900	157592095	2810	2810	2810	2810	0
160	20250207	181800	157592095	2810	2810	2810	2810	0
161	20250207	181700	157592095	2810	2810	2810	2810	0
162	20250207	181600	157592095	2810	2810	2810	2810	0
163	20250207	181500	157592095	2810	2810	2810	2810	0
164	20250207	181400	157592095	2810	2810	2810	2810	0
165	20250207	181300	157592095	2810	2810	2810	2810	0
166	20250207	181200	157592095	2810	2810	2810	2810	0
167	20250207	181100	157592095	2810	2810	2810	2810	0
168	20250207	181000	157592095	2810	2810	2810	2810	0
169	20250207	180900	157592095	2810	2810	2810	2810	0
170	20250207	180800	157592095	2810	2810	2810	2810	0
171	20250207	180700	157592095	2810	2810	2810	2810	0
172	20250207	180600	157592095	2810	2810	2810	2810	0
173	20250207	180500	157592095	2810	2810	2810	2810	0
174	20250207	180400	157592095	2810	2810	2810	2810	0
175	20250207	180300	157592095	2810	2810	2810	2810	0
176	20250207	180200	157592095	2810	2810	2810	2810	0
177	20250207	180100	157592095	2810	2810	2810	2810	0
178	20250207	180000	157592095	2810	2810	2810	2810	0
179	20250207	175900	157592095	2810	2810	2810	2810	0
180	20250207	175800	157592095	2810	2810	2810	2810	0
181	20250207	175700	157592095	2810	2810	2810	2810	0
182	20250207	175600	157592095	2810	2810	2810	2810	94
183	20250207	175500	157592095	2810	2810	2810	2810	0
184	20250207	175400	157592095	2810	2810	2810	2810	0
185	20250207	175300	157592095	2810	2810	2810	2810	0
186	20250207	175200	157592095	2810	2810	2810	2810	0
187	20250207	175100	157592095	2810	2810	2810	2810	0
188	20250207	175000	157592095	2810	2810	2810	2810	0
189	20250207	174900	157592095	2810	2810	2810	2810	0
190	20250207	174800	157592095	2810	2810	2810	2810	0
191	20250207	174700	157592095	2810	2810	2810	2810	0
192	20250207	174600	157592095	2810	2810	2810	2810	0
193	20250207	174500	157592095	2810	2810	2810	2810	0
194	20250207	174400	157592095	2810	2810	2810	2810	0
195	20250207	174300	157592095	2810	2810	2810	2810	0
196	20250207	174200	157592095	2810	2810	2810	2810	0
197	20250207	174100	157592095	2810	2810	2810	2810	0
198	20250207	174000	157592095	2810	2810	2810	2810	0
199	20250207	173900	157592095	2810	2810	2810	2810	0
200	20250207	173800	157592095	2810	2810	2810	2810	0
201	20250207	173700	157592095	2810	2810	2810	2810	0
202	20250207	173600	157592095	2810	2810	2810	2810	0
203	20250207	173500	157592095	2810	2810	2810	2810	0
204	20250207	173400	157592095	2810	2810	2810	2810	0
205	20250207	173300	157592095	2810	2810	2810	2810	0
206	20250207	173200	157592095	2810	2810	2810	2810	0
207	20250207	173100	157592095	2810	2810	2810	2810	0
208	20250207	173000	157592095	2810	2810	2810	2810	0
209	20250207	172900	157592095	2810	2810	2810	2810	0
210	20250207	172800	157592095	2810	2810	2810	2810	0
211	20250207	172700	157592095	2810	2810	2810	2810	0
212	20250207	172600	157592095	2810	2810	2810	2810	94
213	20250207	172500	157592095	2810	2810	2810	2810	0
214	20250207	172400	157592095	2810	2810	2810	2810	0
215	20250207	172300	157592095	2810	2810	2810	2810	0
216	20250207	172200	157592095	2810	2810	2810	2810	0
217	20250207	172100	157592095	2810	2810	2810	2810	0
218	20250207	172000	157592095	2810	2810	2810	2810	0
219	20250207	171900	157592095	2810	2810	2810	2810	0
220	20250207	171800	157592095	2810	2810	2810	2810	0
221	20250207	171700	157592095	2810	2810	2810	2810	0
222	20250207	171600	157592095	2810	2810	2810	2810	0
223	20250207	171500	157592095	2810	2810	2810	2810	0
224	20250207	171400	157592095	2810	2810	2810	2810	0
225	20250207	171300	157592095	2810	2810	2810	2810	0
226	20250207	171200	157592095	2810	2810	2810	2810	0
227	20250207	171100	157592095	2810	2810	2810	2810	0
228	20250207	171000	157592095	2810	2810	2810	2810	0
229	20250207	170900	157592095	2810	2810	2810	2810	0
230	20250207	170800	157592095	2810	2810	2810	2810	0
231	20250207	170700	157592095	2810	2810	2810	2810	0
232	20250207	170600	157592095	2810	2810	2810	2810	0
233	20250207	170500	157592095	2810	2810	2810	2810	0
234	20250207	170400	157592095	2810	2810	2810	2810	0
235	20250207	170300	157592095	2810	2810	2810	2810	0
236	20250207	170200	157592095	2810	2810	2810	2810	0
237	20250207	170100	157592095	2810	2810	2810	2810	0
238	20250207	170000	157592095	2810	2810	2810	2810	0
239	20250207	165900	157592095	2810	2810	2810	2810	0
240	20250207	165800	157592095	2810	2810	2810	2810	0
241	20250207	165700	157592095	2810	2810	2810	2810	0
242	20250207	165600	157592095	2810	2810	2810	2810	94
243	20250207	165500	157592095	2810	2810	2810	2810	0
244	20250207	165400	157592095	2810	2810	2810	2810	0
245	20250207	165300	157592095	2810	2810	2810	2810	0
246	20250207	165200	157592095	2810	2810	2810	2810	0
247	20250207	165100	157592095	2810	2810	2810	2810	0
248	20250207	165000	157592095	2810	2810	2810	2810	0
249	20250207	164900	157592095	2810	2810	2810	2810	0
250	20250207	164800	157592095	2810	2810	2810	2810	0
251	20250207	164700	157592095	2810	2810	2810	2810	0
252	20250207	164600	157592095	2810	2810	2810	2810	0
253	20250207	164500	157592095	2810	2810	2810	2810	0
254	20250207	164400	157592095	2810	2810	2810	2810	0
255	20250207	164300	157592095	2810	2810	2810	2810	0
256	20250207	164200	157592095	2810	2810	2810	2810	0
257	20250207	164100	157592095	2810	2810	2810	2810	0
258	20250207	164000	157592095	2810	2810	2810	2810	0
259	20250207	163900	157592095	2810	2810	2810	2810	0
260	20250207	163800	157592095	2810	2810	2810	2810	0
261	20250207	163700	157592095	2810	2810	2810	2810	0
262	20250207	163600	157592095	2810	2810	2810	2810	0
263	20250207	163500	157592095	2810	2810	2810	2810	0
264	20250207	163400	157592095	2810	2810	2810	2810	0
265	20250207	163300	157592095	2810	2810	2810	2810	0
266	20250207	163200	157592095	2810	2810	2810	2810	0
267	20250207	163100	157592095	2810	2810	2810	2810	0
268	20250207	163000	157592095	2810	2810	2810	2810	0
269	20250207	162900	157592095	2810	2810	2810	2810	0
270	20250207	162800	157592095	2810	2810	2810	2810	0
271	20250207	162700	157592095	2810	2810	2810	2810	0
272	20250207	162600	157592095	2810	2810	2810	2810	94
273	20250207	162500	157592095	2810	2810	2810	2810	0
274	20250207	162400	157592095	2810	2810	2810	2810	0
275	20250207	162300	157592095	2810	2810	2810	2810	0
276	20250207	162200	157592095	2810	2810	2810	2810	0
277	20250207	162100	157592095	2810	2810	2810	2810	0
278	20250207	162000	157592095	2810	2810	2810	2810	0
279	20250207	161900	157592095	2810	2810	2810	2810	0
280	20250207	161800	157592095	2810	2810	2810	2810	0
281	20250207	161700	157592095	2810	2810	2810	2810	0
282	20250207	161600	157592095	2810	2810	2810	2810	0
283	20250207	161500	157592095	2810	2810	2810	2810	0
284	20250207	161400	157592095	2810	2810	2810	2810	0
285	20250207	161300	157592095	2810	2810	2810	2810	0
286	20250207	161200	157592095	2810	2810	2810	2810	0
287	20250207	161100	157592095	2810	2810	2810	2810	0
288	20250207	161000	157592095	2810	2810	2810	2810	0
289	20250207	160900	157592095	2810	2810	2810	2810	0
290	20250207	160800	157592095	2810	2810	2810	2810	0
291	20250207	160700	157592095	2810	2810	2810	2810	0
292	20250207	160600	157592095	2810	2810	2810	2810	0
293	20250207	160500	157592095	2810	2810	2810	2810	0
294	20250207	160400	157592095	2810	2810	2810	2810	0
295	20250207	160300	157592095	2810	2810	2810	2810	0
296	20250207	160200	157592095	2810	2810	2810	2810	0
297	20250207	160100	157592095	2810	2810	2810	2810	0
298	20250207	160000	157592095	2810	2810	2810	2810	0
299	20250207	155900	157592095	2810	2810	2810	2810	0
300	20250207	155800	157592095	2810	2810	2810	2810	0
301	20250207	155700	157592095	2810	2810	2810	2810	0
302	20250207	155600	157592095	2810	2810	2810	2810	94
303	20250207	155500	157592095	2810	2810	2810	2810	0
304	20250207	155400	157592095	2810	2810	2810	2810	0
305	20250207	155300	157592095	2810	2810	2810	2810	0
306	20250207	155200	157592095	2810	2810	2810	2810	0
307	20250207	155100	157592095	2810	2810	2810	2810	0
308	20250207	155000	157592095	2810	2810	2810	2810	0
309	20250207	154900	157592095	2810	2810	2810	2810	0
310	20250207	154800	157592095	2810	2810	2810	2810	0
311	20250207	154700	157592095	2810	2810	2810	2810	0
312	20250207	154600	157592095	2810	2810	2810	2810	0
313	20250207	154500	157592095	2810	2810	2810	2810	0
314	20250207	154400	157592095	2810	2810	2810	2810	0
315	20250207	154300	157592095	2810	2810	2810	2810	0
316	20250207	154200	157592095	2810	2810	2810	2810	0
317	20250207	154100	157592095	2810	2810	2810	2810	0
318	20250207	154000	157592095	2810	2810	2810	2810	0
319	20250207	153900	157592095	2810	2810	2810	2810	0
320	20250207	153800	157592095	2810	2810	2810	2810	0
321	20250207	153700	157592095	2810	2810	2810	2810	0
322	20250207	153600	157592095	2810	2810	2810	2810	0
323	20250207	153500	157592095	2810	2810	2810	2810	0
324	20250207	153400	157592095	2810	2810	2810	2810	0
325	20250207	153300	157592095	2810	2810	2810	2810	0
326	20250207	153200	157592095	2810	2810	2810	2810	0
327	20250207	153100	157592095	2810	2810	2810	2810	0
328	20250207	153000	157592095	2810	2810	2810	2810	94
329	20250207	152900	157327955	2810	2810	2810	2810	0
330	20250207	152800	157327955	2810	2810	2810	2810	0
331	20250207	152700	157327955	2810	2810	2810	2810	0
332	20250207	152600	157327955	2810	2810	2810	2810	0
333	20250207	152500	157327955	2810	2810	2810	2810	0
334	20250207	152400	157327955	2810	2810	2810	2810	0
335	20250207	152300	157327955	2810	2810	2810	2810	0
336	20250207	152200	157327955	2810	2810	2810	2810	0
337	20250207	152100	157327955	2810	2810	2810	2810	0
338	20250207	152000	157327955	2810	2810	2810	2810	0
339	20250207	151900	157327955	2810	2810	2810	2790	63
340	20250207	151800	157152105	2810	2810	2810	2795	41
341	20250207	151700	157037465	2805	2810	2810	2805	2
342	20250207	151600	157031850	2810	2810	2810	2810	0
343	20250207	151500	157031850	2810	2810	2810	2810	0
344	20250207	151400	157031850	2810	2810	2810	2810	0
345	20250207	151300	157031850	2810	2810	2810	2810	0
346	20250207	151200	157031850	2810	2795	2810	2795	707
347	20250207	151100	155055770	2810	2810	2810	2810	0
348	20250207	151000	155055770	2810	2810	2810	2810	0
349	20250207	150900	155055770	2810	2810	2810	2810	0
350	20250207	150800	155055770	2810	2810	2810	2810	0
351	20250207	150700	155055770	2810	2810	2810	2795	519
352	20250207	150600	153605135	2805	2805	2805	2805	1
353	20250207	150500	153602330	2800	2800	2800	2800	0
354	20250207	150400	153602330	2800	2805	2805	2800	208
355	20250207	150300	153018930	2800	2800	2800	2800	2
356	20250207	150200	153013330	2800	2800	2800	2800	0
357	20250207	150100	153013330	2800	2800	2800	2800	0
358	20250207	150000	153013330	2800	2800	2800	2800	10
359	20250207	145900	152985330	2810	2810	2810	2810	0
360	20250207	145800	152985330	2810	2810	2810	2810	269
361	20250207	145700	152229440	2810	2810	2810	2810	0
362	20250207	145600	152229440	2810	2810	2810	2810	306
363	20250207	145500	151369580	2810	2810	2810	2810	0
364	20250207	145400	151369580	2810	2810	2810	2810	0
365	20250207	145300	151369580	2810	2810	2810	2810	0
366	20250207	145200	151369580	2810	2810	2810	2810	2
367	20250207	145100	151363960	2795	2795	2795	2795	0
368	20250207	145000	151363960	2795	2795	2795	2795	0
369	20250207	144900	151363960	2795	2795	2795	2795	0
370	20250207	144800	151363960	2795	2795	2795	2795	0
371	20250207	144700	151363960	2795	2795	2795	2795	3
372	20250207	144600	151355575	2800	2805	2805	2800	1523
373	20250207	144500	147091085	2815	2815	2815	2815	0
374	20250207	144400	147091085	2815	2815	2815	2815	0
375	20250207	144300	147091085	2815	2815	2815	2815	0
376	20250207	144200	147091085	2815	2815	2815	2815	1
377	20250207	144100	147088270	2805	2805	2805	2805	5
378	20250207	144000	147074245	2815	2815	2815	2815	0
379	20250207	143900	147074245	2815	2815	2815	2815	0
380	20250207	143800	147074245	2815	2815	2815	2815	1
381	20250207	143700	147071430	2815	2815	2815	2815	1
382	20250207	143600	147068615	2800	2800	2800	2800	500
383	20250207	143500	145668615	2815	2815	2815	2815	0
384	20250207	143400	145668615	2815	2815	2815	2815	0
385	20250207	143300	145668615	2815	2815	2815	2815	0
386	20250207	143200	145668615	2815	2815	2815	2815	0
387	20250207	143100	145668615	2815	2815	2815	2815	0
388	20250207	143000	145668615	2815	2815	2815	2815	0
389	20250207	142900	145668615	2815	2815	2815	2815	0
390	20250207	142800	145668615	2815	2815	2815	2815	0
391	20250207	142700	145668615	2815	2815	2815	2815	0
392	20250207	142600	145668615	2815	2815	2815	2815	0
393	20250207	142500	145668615	2815	2815	2815	2815	35
394	20250207	142400	145570090	2795	2795	2795	2795	0
395	20250207	142300	145570090	2795	2795	2795	2795	0
396	20250207	142200	145570090	2795	2800	2800	2795	2041
397	20250207	142100	139859950	2810	2810	2810	2810	0
398	20250207	142000	139859950	2810	2810	2810	2810	0
399	20250207	141900	139859950	2810	2810	2810	2810	0
400	20250207	141800	139859950	2810	2810	2810	2810	0
401	20250207	141700	139859950	2810	2810	2810	2810	0
402	20250207	141600	139859950	2810	2810	2810	2810	5
403	20250207	141500	139845900	2800	2800	2800	2800	0
404	20250207	141400	139845900	2800	2800	2800	2800	0
405	20250207	141300	139845900	2800	2800	2800	2800	0
406	20250207	141200	139845900	2800	2800	2800	2800	0
407	20250207	141100	139845900	2800	2800	2800	2800	352
408	20250207	141000	138860300	2800	2800	2800	2800	0
409	20250207	140900	138860300	2800	2800	2800	2800	0
410	20250207	140800	138860300	2800	2800	2800	2800	0
411	20250207	140700	138860300	2800	2800	2800	2800	50
412	20250207	140600	138720300	2815	2815	2815	2815	10
413	20250207	140500	138692150	2815	2815	2815	2815	0
414	20250207	140400	138692150	2815	2815	2815	2815	0
415	20250207	140300	138692150	2815	2815	2815	2815	0
416	20250207	140200	138692150	2815	2815	2815	2815	1
417	20250207	140100	138689335	2800	2810	2810	2800	2105
418	20250207	140000	132795295	2815	2815	2815	2815	0
419	20250207	135900	132795295	2815	2815	2815	2815	0
420	20250207	135800	132795295	2815	2815	2815	2815	0
421	20250207	135700	132795295	2815	2815	2815	2815	0
422	20250207	135600	132795295	2815	2815	2815	2815	0
423	20250207	135500	132795295	2815	2815	2815	2815	0
424	20250207	135400	132795295	2815	2815	2815	2815	0
425	20250207	135300	132795295	2815	2815	2815	2815	254
426	20250207	135200	132080285	2815	2815	2815	2815	0
427	20250207	135100	132080285	2815	2815	2815	2815	175
428	20250207	135000	131587660	2815	2815	2815	2815	5
429	20250207	134900	131573585	2815	2815	2815	2815	0
430	20250207	134800	131573585	2815	2815	2815	2815	0
431	20250207	134700	131573585	2815	2815	2815	2815	1
432	20250207	134600	131570770	2820	2820	2820	2820	0
433	20250207	134500	131570770	2820	2820	2820	2820	0
434	20250207	134400	131570770	2820	2820	2820	2820	0
435	20250207	134300	131570770	2820	2820	2820	2820	5
436	20250207	134200	131556670	2820	2820	2820	2820	0
437	20250207	134100	131556670	2820	2820	2820	2820	118
438	20250207	134000	131223910	2820	2820	2820	2820	1
439	20250207	133900	131221090	2820	2820	2820	2820	44
440	20250207	133800	131097010	2820	2820	2820	2820	5
441	20250207	133700	131082910	2820	2820	2820	2820	0
442	20250207	133600	131082910	2820	2820	2820	2820	160
443	20250207	133500	130631710	2800	2800	2800	2800	0
444	20250207	133400	130631710	2800	2800	2800	2800	0
445	20250207	133300	130631710	2800	2815	2815	2800	101
446	20250207	133200	130348800	2815	2815	2815	2815	0
447	20250207	133100	130348800	2815	2815	2815	2815	1
448	20250207	133000	130345985	2820	2820	2820	2820	0
449	20250207	132900	130345985	2820	2820	2820	2820	0
450	20250207	132800	130345985	2820	2820	2820	2820	0
451	20250207	132700	130345985	2820	2820	2820	2820	0
452	20250207	132600	130345985	2820	2820	2820	2820	501
453	20250207	132500	128933165	2820	2820	2820	2820	1
454	20250207	132400	128930345	2825	2825	2825	2825	1
455	20250207	132300	128927520	2830	2810	2830	2810	9001
456	20250207	132200	103481970	2810	2810	2810	2810	1
457	20250207	132100	103479160	2810	2810	2810	2810	2
458	20250207	132000	103473540	2810	2810	2810	2810	1
459	20250207	131900	103470730	2810	2805	2810	2805	40
460	20250207	131800	103358345	2805	2805	2805	2805	0
461	20250207	131700	103358345	2805	2805	2805	2805	0
462	20250207	131600	103358345	2805	2805	2805	2805	0
463	20250207	131500	103358345	2805	2805	2805	2805	0
464	20250207	131400	103358345	2805	2805	2805	2805	0
465	20250207	131300	103358345	2805	2805	2805	2805	0
466	20250207	131200	103358345	2805	2805	2805	2805	0
467	20250207	131100	103358345	2805	2805	2805	2805	0
468	20250207	131000	103358345	2805	2805	2805	2805	0
469	20250207	130900	103358345	2805	2805	2805	2805	0
470	20250207	130800	103358345	2805	2805	2805	2805	0
471	20250207	130700	103358345	2805	2805	2805	2805	0
472	20250207	130600	103358345	2805	2805	2805	2805	0
473	20250207	130500	103358345	2805	2805	2805	2805	1451
474	20250207	130400	99288290	2810	2810	2810	2810	0
475	20250207	130300	99288290	2810	2810	2810	2810	0
476	20250207	130200	99288290	2810	2810	2810	2810	0
477	20250207	130100	99288290	2810	2810	2810	2810	0
478	20250207	130000	99288290	2810	2810	2810	2810	0
479	20250207	125900	99288290	2810	2810	2810	2810	100
480	20250207	125800	99007290	2820	2820	2820	2820	0
481	20250207	125700	99007290	2820	2820	2820	2820	0
482	20250207	125600	99007290	2820	2820	2820	2820	0
483	20250207	125500	99007290	2820	2820	2820	2820	0
484	20250207	125400	99007290	2820	2820	2820	2820	0
485	20250207	125300	99007290	2820	2820	2820	2820	0
486	20250207	125200	99007290	2820	2820	2820	2810	6754
487	20250207	125100	80028000	2820	2820	2820	2820	0
488	20250207	125000	80028000	2820	2820	2820	2820	0
489	20250207	124900	80028000	2820	2820	2820	2820	0
490	20250207	124800	80028000	2820	2820	2820	2820	1
491	20250207	124700	80025180	2815	2815	2815	2815	0
492	20250207	124600	80025180	2815	2815	2815	2815	0
493	20250207	124500	80025180	2815	2815	2815	2815	267
494	20250207	124400	79273575	2825	2825	2825	2825	0
495	20250207	124300	79273575	2825	2820	2825	2820	31
496	20250207	124200	79186050	2815	2815	2815	2815	0
497	20250207	124100	79186050	2815	2815	2815	2815	0
498	20250207	124000	79186050	2815	2815	2815	2815	0
499	20250207	123900	79186050	2815	2815	2815	2815	288
500	20250207	123800	78375330	2810	2810	2810	2810	0
501	20250207	123700	78375330	2810	2810	2810	2810	100
502	20250207	123600	78094330	2810	2810	2810	2810	0
503	20250207	123500	78094330	2810	2810	2810	2810	0
504	20250207	123400	78094330	2810	2815	2815	2810	3
505	20250207	123300	78085890	2815	2815	2815	2815	0
506	20250207	123200	78085890	2815	2815	2815	2815	0
507	20250207	123100	78085890	2815	2815	2815	2815	0
508	20250207	123000	78085890	2815	2815	2815	2815	0
509	20250207	122900	78085890	2815	2815	2815	2815	0
510	20250207	122800	78085890	2815	2815	2815	2815	0
511	20250207	122700	78085890	2815	2815	2815	2815	0
512	20250207	122600	78085890	2815	2815	2815	2815	0
513	20250207	122500	78085890	2815	2815	2815	2815	100
514	20250207	122400	77804390	2815	2815	2815	2815	0
515	20250207	122300	77804390	2815	2815	2815	2815	0
516	20250207	122200	77804390	2815	2815	2815	2815	0
517	20250207	122100	77804390	2815	2815	2815	2815	0
518	20250207	122000	77804390	2815	2815	2815	2815	2
519	20250207	121900	77798760	2815	2815	2815	2815	0
520	20250207	121800	77798760	2815	2815	2815	2815	0
521	20250207	121700	77798760	2815	2815	2815	2815	1
522	20250207	121600	77795945	2815	2815	2815	2815	0
523	20250207	121500	77795945	2815	2815	2815	2815	0
524	20250207	121400	77795945	2815	2815	2815	2815	10
525	20250207	121300	77767795	2815	2815	2815	2815	0
526	20250207	121200	77767795	2815	2815	2815	2815	0
527	20250207	121100	77767795	2815	2815	2815	2815	0
528	20250207	121000	77767795	2815	2815	2815	2815	128
529	20250207	120900	77407475	2815	2820	2820	2815	770
530	20250207	120800	75237925	2815	2815	2815	2815	0
531	20250207	120700	75237925	2815	2815	2815	2815	0
532	20250207	120600	75237925	2815	2815	2815	2815	0
533	20250207	120500	75237925	2815	2815	2815	2815	269
534	20250207	120400	74480690	2815	2815	2815	2815	0
535	20250207	120300	74480690	2815	2815	2815	2815	0
536	20250207	120200	74480690	2815	2815	2815	2815	0
537	20250207	120100	74480690	2815	2815	2815	2815	0
538	20250207	120000	74480690	2815	2815	2815	2815	0
539	20250207	115900	74480690	2815	2815	2815	2815	0
540	20250207	115800	74480690	2815	2815	2815	2815	0
541	20250207	115700	74480690	2815	2815	2815	2815	0
542	20250207	115600	74480690	2815	2815	2815	2815	0
543	20250207	115500	74480690	2815	2815	2815	2815	0
544	20250207	115400	74480690	2815	2815	2815	2815	1
545	20250207	115300	74477875	2815	2815	2815	2815	0
546	20250207	115200	74477875	2815	2815	2815	2815	0
547	20250207	115100	74477875	2815	2815	2815	2815	0
548	20250207	115000	74477875	2815	2815	2815	2815	0
549	20250207	114900	74477875	2815	2815	2815	2815	0
550	20250207	114800	74477875	2815	2815	2815	2815	0
551	20250207	114700	74477875	2815	2815	2815	2815	0
552	20250207	114600	74477875	2815	2815	2815	2815	1
553	20250207	114500	74475060	2815	2815	2815	2815	0
554	20250207	114400	74475060	2815	2815	2815	2815	0
555	20250207	114300	74475060	2815	2815	2815	2815	0
556	20250207	114200	74475060	2815	2815	2815	2815	2
557	20250207	114100	74469430	2815	2815	2815	2815	0
558	20250207	114000	74469430	2815	2815	2815	2815	0
559	20250207	113900	74469430	2815	2815	2815	2815	0
560	20250207	113800	74469430	2815	2815	2815	2815	0
561	20250207	113700	74469430	2815	2815	2815	2815	1
562	20250207	113600	74466615	2810	2810	2810	2810	0
563	20250207	113500	74466615	2810	2810	2810	2810	0
564	20250207	113400	74466615	2810	2810	2810	2810	0
565	20250207	113300	74466615	2810	2810	2810	2810	0
566	20250207	113200	74466615	2810	2810	2810	2810	10
567	20250207	113100	74438515	2810	2810	2810	2810	0
568	20250207	113000	74438515	2810	2810	2810	2810	0
569	20250207	112900	74438515	2810	2810	2810	2810	0
570	20250207	112800	74438515	2810	2810	2810	2810	0
571	20250207	112700	74438515	2810	2810	2810	2810	50
572	20250207	112600	74298015	2810	2810	2810	2810	500
573	20250207	112500	72893015	2815	2815	2815	2815	0
574	20250207	112400	72893015	2815	2815	2815	2815	698
575	20250207	112300	70928145	2810	2810	2810	2810	0
576	20250207	112200	70928145	2810	2810	2810	2810	0
577	20250207	112100	70928145	2810	2810	2810	2810	20
578	20250207	112000	70871945	2810	2810	2810	2810	0
579	20250207	111900	70871945	2810	2810	2810	2810	0
580	20250207	111800	70871945	2810	2810	2810	2810	0
581	20250207	111700	70871945	2810	2810	2810	2810	0
582	20250207	111600	70871945	2810	2810	2810	2810	0
583	20250207	111500	70871945	2810	2810	2810	2810	0
584	20250207	111400	70871945	2810	2810	2810	2810	0
585	20250207	111300	70871945	2810	2810	2810	2810	0
586	20250207	111200	70871945	2810	2815	2815	2810	517
587	20250207	111100	69419170	2810	2805	2810	2805	4555
588	20250207	111000	56623115	2805	2805	2805	2805	1
589	20250207	110900	56620310	2795	2795	2795	2795	0
590	20250207	110800	56620310	2795	2795	2795	2795	0
591	20250207	110700	56620310	2795	2795	2795	2795	0
592	20250207	110600	56620310	2795	2795	2795	2795	0
593	20250207	110500	56620310	2795	2795	2795	2795	0
594	20250207	110400	56620310	2795	2795	2795	2795	0
595	20250207	110300	56620310	2795	2795	2795	2795	0
596	20250207	110200	56620310	2795	2795	2795	2795	0
597	20250207	110100	56620310	2795	2795	2795	2795	0
598	20250207	110000	56620310	2795	2795	2795	2795	0
599	20250207	105900	56620310	2795	2795	2795	2795	207
600	20250207	105800	56041745	2795	2800	2800	2795	364
601	20250207	105700	55023290	2805	2805	2805	2805	53
602	20250207	105600	54874625	2805	2805	2805	2805	0
603	20250207	105500	54874625	2805	2805	2805	2805	0
604	20250207	105400	54874625	2805	2805	2805	2805	0
605	20250207	105300	54874625	2805	2805	2805	2805	0
606	20250207	105200	54874625	2805	2805	2805	2805	1
607	20250207	105100	54871820	2800	2800	2800	2800	10
608	20250207	105000	54843820	2800	2800	2800	2800	100
609	20250207	104900	54563820	2795	2795	2795	2795	300
610	20250207	104800	53725320	2795	2795	2795	2795	3
611	20250207	104700	53716935	2795	2795	2795	2795	832
612	20250207	104600	51391495	2795	2795	2795	2795	0
613	20250207	104500	51391495	2795	2795	2795	2795	10
614	20250207	104400	51363545	2790	2790	2790	2790	5
615	20250207	104300	51349595	2795	2795	2795	2795	0
616	20250207	104200	51349595	2795	2795	2795	2795	0
617	20250207	104100	51349595	2795	2795	2795	2795	36
618	20250207	104000	51248975	2795	2795	2795	2795	71
619	20250207	103900	51050530	2785	2785	2785	2785	0
620	20250207	103800	51050530	2785	2785	2785	2785	0
621	20250207	103700	51050530	2785	2785	2785	2785	0
622	20250207	103600	51050530	2785	2785	2785	2785	459
623	20250207	103500	49772215	2790	2790	2790	2790	0
624	20250207	103400	49772215	2790	2790	2790	2790	2
625	20250207	103300	49766635	2785	2785	2785	2785	0
626	20250207	103200	49766635	2785	2785	2785	2785	0
627	20250207	103100	49766635	2785	2785	2785	2785	0
628	20250207	103000	49766635	2785	2785	2785	2785	0
629	20250207	102900	49766635	2785	2785	2785	2785	326
630	20250207	102800	48858725	2795	2795	2795	2795	0
631	20250207	102700	48858725	2795	2795	2795	2795	1
632	20250207	102600	48855930	2795	2795	2795	2795	0
633	20250207	102500	48855930	2795	2795	2795	2795	0
634	20250207	102400	48855930	2795	2795	2795	2795	1
635	20250207	102300	48853135	2785	2785	2785	2785	9
636	20250207	102200	48828070	2785	2795	2795	2785	11
637	20250207	102100	48797425	2785	2785	2785	2785	1
638	20250207	102000	48794640	2795	2795	2795	2795	0
639	20250207	101900	48794640	2795	2795	2795	2795	0
640	20250207	101800	48794640	2795	2795	2795	2795	0
641	20250207	101700	48794640	2795	2795	2795	2795	0
642	20250207	101600	48794640	2795	2790	2795	2785	3392
643	20250207	101500	39339555	2800	2800	2800	2800	0
644	20250207	101400	39339555	2800	2800	2800	2800	2
645	20250207	101300	39333955	2800	2800	2800	2800	7
646	20250207	101200	39314355	2800	2800	2800	2800	1
647	20250207	101100	39311555	2795	2800	2800	2795	1238
648	20250207	101000	35851340	2800	2800	2800	2800	4
649	20250207	100900	35840140	2800	2800	2800	2800	10
650	20250207	100800	35812140	2795	2795	2795	2795	0
651	20250207	100700	35812140	2795	2795	2795	2795	3
652	20250207	100600	35803755	2795	2795	2795	2795	0
653	20250207	100500	35803755	2795	2795	2795	2795	0
654	20250207	100400	35803755	2795	2795	2795	2795	1
655	20250207	100300	35800960	2800	2800	2800	2800	10
656	20250207	100200	35772960	2800	2800	2800	2800	0
657	20250207	100100	35772960	2800	2800	2800	2800	150
658	20250207	100000	35352960	2800	2800	2800	2800	5
659	20250207	095900	35338960	2800	2800	2800	2800	0
660	20250207	095800	35338960	2800	2800	2800	2800	0
661	20250207	095700	35338960	2800	2800	2800	2800	16
662	20250207	095600	35294160	2805	2800	2805	2800	157
663	20250207	095500	34854380	2800	2800	2800	2800	0
664	20250207	095400	34854380	2800	2800	2800	2800	0
665	20250207	095300	34854380	2800	2800	2800	2800	0
666	20250207	095200	34854380	2800	2800	2800	2800	0
667	20250207	095100	34854380	2800	2800	2800	2800	2
668	20250207	095000	34848780	2805	2800	2805	2800	3
669	20250207	094900	34840375	2810	2810	2810	2810	0
670	20250207	094800	34840375	2810	2810	2810	2810	0
671	20250207	094700	34840375	2810	2810	2810	2810	0
672	20250207	094600	34840375	2810	2810	2810	2810	2
673	20250207	094500	34834755	2810	2810	2810	2810	18
674	20250207	094400	34784175	2810	2810	2810	2810	10
675	20250207	094300	34756075	2795	2795	2795	2795	500
676	20250207	094200	33358575	2800	2800	2800	2800	0
677	20250207	094100	33358575	2800	2800	2800	2800	365
678	20250207	094000	32336575	2805	2805	2805	2805	0
679	20250207	093900	32336575	2805	2810	2810	2805	4090
680	20250207	093800	20859125	2810	2810	2810	2810	0
681	20250207	093700	20859125	2810	2810	2810	2810	0
682	20250207	093600	20859125	2810	2810	2810	2810	1000
683	20250207	093500	18049125	2810	2810	2810	2810	0
684	20250207	093400	18049125	2810	2810	2810	2810	0
685	20250207	093300	18049125	2810	2810	2810	2810	704
686	20250207	093200	16070885	2815	2815	2815	2815	0
687	20250207	093100	16070885	2815	2815	2815	2815	456
688	20250207	093000	14787245	2830	2830	2830	2830	0
689	20250207	092900	14787245	2830	2830	2830	2830	0
690	20250207	092800	14787245	2830	2825	2830	2825	10
691	20250207	092700	14758985	2825	2820	2825	2820	21
692	20250207	092600	14699760	2820	2820	2820	2820	1
693	20250207	092500	14696940	2825	2815	2825	2815	6
694	20250207	092400	14680040	2815	2815	2815	2815	1025
695	20250207	092300	11794665	2820	2825	2825	2820	101
696	20250207	092200	11509590	2825	2825	2825	2825	0
697	20250207	092100	11509590	2825	2825	2825	2825	0
698	20250207	092000	11509590	2825	2825	2825	2825	0
699	20250207	091900	11509590	2825	2820	2825	2820	5
700	20250207	091800	11495480	2820	2820	2820	2820	1
701	20250207	091700	11492660	2815	2820	2820	2815	771
702	20250207	091600	9322290	2820	2820	2820	2820	235
703	20250207	091500	8659590	2820	2820	2820	2820	0
704	20250207	091400	8659590	2820	2820	2820	2820	77
705	20250207	091300	8442450	2820	2820	2820	2820	0
706	20250207	091200	8442450	2820	2820	2820	2820	1
707	20250207	091100	8439630	2815	2815	2815	2815	0
708	20250207	091000	8439630	2815	2815	2815	2815	0
709	20250207	090900	8439630	2815	2815	2815	2815	20
710	20250207	090800	8383330	2815	2815	2815	2815	0
711	20250207	090700	8383330	2815	2815	2815	2815	0
712	20250207	090600	8383330	2815	2815	2815	2815	0
713	20250207	090500	8383330	2815	2815	2815	2815	20
714	20250207	090400	8327030	2815	2815	2815	2815	0
715	20250207	090300	8327030	2815	2815	2815	2815	50
716	20250207	090200	8186280	2805	2810	2810	2805	807
717	20250207	090100	5921140	2810	2810	2810	2810	0
718	20250207	090000	5921140	2810	2830	2830	2810	2097