KissMeData/270870/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	210500	106685320	5670	5670	5670	5670	213
3	20250207	210400	106685320	5670	5670	5670	5670	0
4	20250207	210300	106685320	5670	5670	5670	5670	0
5	20250207	210200	106685320	5670	5670	5670	5670	0
6	20250207	210100	106685320	5670	5670	5670	5670	0
7	20250207	210000	106685320	5670	5670	5670	5670	0
8	20250207	205900	106685320	5670	5670	5670	5670	0
9	20250207	205800	106685320	5670	5670	5670	5670	0
10	20250207	205700	106685320	5670	5670	5670	5670	0
11	20250207	205600	106685320	5670	5670	5670	5670	0
12	20250207	205500	106685320	5670	5670	5670	5670	0
13	20250207	205400	106685320	5670	5670	5670	5670	0
14	20250207	205300	106685320	5670	5670	5670	5670	0
15	20250207	205200	106685320	5670	5670	5670	5670	0
16	20250207	205100	106685320	5670	5670	5670	5670	0
17	20250207	205000	106685320	5670	5670	5670	5670	0
18	20250207	204900	106685320	5670	5670	5670	5670	0
19	20250207	204800	106685320	5670	5670	5670	5670	0
20	20250207	204700	106685320	5670	5670	5670	5670	0
21	20250207	204600	106685320	5670	5670	5670	5670	0
22	20250207	204500	106685320	5670	5670	5670	5670	0
23	20250207	204400	106685320	5670	5670	5670	5670	0
24	20250207	204300	106685320	5670	5670	5670	5670	0
25	20250207	204200	106685320	5670	5670	5670	5670	0
26	20250207	204100	106685320	5670	5670	5670	5670	0
27	20250207	204000	106685320	5670	5670	5670	5670	0
28	20250207	203900	106685320	5670	5670	5670	5670	0
29	20250207	203800	106685320	5670	5670	5670	5670	0
30	20250207	203700	106685320	5670	5670	5670	5670	0
31	20250207	203600	106685320	5670	5670	5670	5670	0
32	20250207	203500	106685320	5670	5670	5670	5670	213
33	20250207	203400	106685320	5670	5670	5670	5670	0
34	20250207	203300	106685320	5670	5670	5670	5670	0
35	20250207	203200	106685320	5670	5670	5670	5670	0
36	20250207	203100	106685320	5670	5670	5670	5670	0
37	20250207	203000	106685320	5670	5670	5670	5670	0
38	20250207	202900	106685320	5670	5670	5670	5670	0
39	20250207	202800	106685320	5670	5670	5670	5670	0
40	20250207	202700	106685320	5670	5670	5670	5670	0
41	20250207	202600	106685320	5670	5670	5670	5670	0
42	20250207	202500	106685320	5670	5670	5670	5670	0
43	20250207	202400	106685320	5670	5670	5670	5670	0
44	20250207	202300	106685320	5670	5670	5670	5670	0
45	20250207	202200	106685320	5670	5670	5670	5670	0
46	20250207	202100	106685320	5670	5670	5670	5670	0
47	20250207	202000	106685320	5670	5670	5670	5670	0
48	20250207	201900	106685320	5670	5670	5670	5670	0
49	20250207	201800	106685320	5670	5670	5670	5670	0
50	20250207	201700	106685320	5670	5670	5670	5670	0
51	20250207	201600	106685320	5670	5670	5670	5670	0
52	20250207	201500	106685320	5670	5670	5670	5670	0
53	20250207	201400	106685320	5670	5670	5670	5670	0
54	20250207	201300	106685320	5670	5670	5670	5670	0
55	20250207	201200	106685320	5670	5670	5670	5670	0
56	20250207	201100	106685320	5670	5670	5670	5670	0
57	20250207	201000	106685320	5670	5670	5670	5670	0
58	20250207	200900	106685320	5670	5670	5670	5670	0
59	20250207	200800	106685320	5670	5670	5670	5670	0
60	20250207	200700	106685320	5670	5670	5670	5670	0
61	20250207	200600	106685320	5670	5670	5670	5670	0
62	20250207	200500	106685320	5670	5670	5670	5670	213
63	20250207	200400	106685320	5670	5670	5670	5670	0
64	20250207	200300	106685320	5670	5670	5670	5670	0
65	20250207	200200	106685320	5670	5670	5670	5670	0
66	20250207	200100	106685320	5670	5670	5670	5670	0
67	20250207	200000	106685320	5670	5670	5670	5670	0
68	20250207	195900	106685320	5670	5670	5670	5670	0
69	20250207	195800	106685320	5670	5670	5670	5670	0
70	20250207	195700	106685320	5670	5670	5670	5670	0
71	20250207	195600	106685320	5670	5670	5670	5670	0
72	20250207	195500	106685320	5670	5670	5670	5670	0
73	20250207	195400	106685320	5670	5670	5670	5670	0
74	20250207	195300	106685320	5670	5670	5670	5670	0
75	20250207	195200	106685320	5670	5670	5670	5670	0
76	20250207	195100	106685320	5670	5670	5670	5670	0
77	20250207	195000	106685320	5670	5670	5670	5670	0
78	20250207	194900	106685320	5670	5670	5670	5670	0
79	20250207	194800	106685320	5670	5670	5670	5670	0
80	20250207	194700	106685320	5670	5670	5670	5670	0
81	20250207	194600	106685320	5670	5670	5670	5670	0
82	20250207	194500	106685320	5670	5670	5670	5670	0
83	20250207	194400	106685320	5670	5670	5670	5670	0
84	20250207	194300	106685320	5670	5670	5670	5670	0
85	20250207	194200	106685320	5670	5670	5670	5670	0
86	20250207	194100	106685320	5670	5670	5670	5670	0
87	20250207	194000	106685320	5670	5670	5670	5670	0
88	20250207	193900	106685320	5670	5670	5670	5670	0
89	20250207	193800	106685320	5670	5670	5670	5670	0
90	20250207	193700	106685320	5670	5670	5670	5670	0
91	20250207	193600	106685320	5670	5670	5670	5670	0
92	20250207	193500	106685320	5670	5670	5670	5670	213
93	20250207	193400	106685320	5670	5670	5670	5670	0
94	20250207	193300	106685320	5670	5670	5670	5670	0
95	20250207	193200	106685320	5670	5670	5670	5670	0
96	20250207	193100	106685320	5670	5670	5670	5670	0
97	20250207	193000	106685320	5670	5670	5670	5670	0
98	20250207	192900	106685320	5670	5670	5670	5670	0
99	20250207	192800	106685320	5670	5670	5670	5670	0
100	20250207	192700	106685320	5670	5670	5670	5670	0
101	20250207	192600	106685320	5670	5670	5670	5670	0
102	20250207	192500	106685320	5670	5670	5670	5670	0
103	20250207	192400	106685320	5670	5670	5670	5670	0
104	20250207	192300	106685320	5670	5670	5670	5670	0
105	20250207	192200	106685320	5670	5670	5670	5670	0
106	20250207	192100	106685320	5670	5670	5670	5670	0
107	20250207	192000	106685320	5670	5670	5670	5670	0
108	20250207	191900	106685320	5670	5670	5670	5670	0
109	20250207	191800	106685320	5670	5670	5670	5670	0
110	20250207	191700	106685320	5670	5670	5670	5670	0
111	20250207	191600	106685320	5670	5670	5670	5670	0
112	20250207	191500	106685320	5670	5670	5670	5670	0
113	20250207	191400	106685320	5670	5670	5670	5670	0
114	20250207	191300	106685320	5670	5670	5670	5670	0
115	20250207	191200	106685320	5670	5670	5670	5670	0
116	20250207	191100	106685320	5670	5670	5670	5670	0
117	20250207	191000	106685320	5670	5670	5670	5670	0
118	20250207	190900	106685320	5670	5670	5670	5670	0
119	20250207	190800	106685320	5670	5670	5670	5670	0
120	20250207	190700	106685320	5670	5670	5670	5670	0
121	20250207	190600	106685320	5670	5670	5670	5670	0
122	20250207	190500	106685320	5670	5670	5670	5670	213
123	20250207	190400	106685320	5670	5670	5670	5670	0
124	20250207	190300	106685320	5670	5670	5670	5670	0
125	20250207	190200	106685320	5670	5670	5670	5670	0
126	20250207	190100	106685320	5670	5670	5670	5670	0
127	20250207	190000	106685320	5670	5670	5670	5670	0
128	20250207	185900	106685320	5670	5670	5670	5670	0
129	20250207	185800	106685320	5670	5670	5670	5670	0
130	20250207	185700	106685320	5670	5670	5670	5670	0
131	20250207	185600	106685320	5670	5670	5670	5670	0
132	20250207	185500	106685320	5670	5670	5670	5670	0
133	20250207	185400	106685320	5670	5670	5670	5670	0
134	20250207	185300	106685320	5670	5670	5670	5670	0
135	20250207	185200	106685320	5670	5670	5670	5670	0
136	20250207	185100	106685320	5670	5670	5670	5670	0
137	20250207	185000	106685320	5670	5670	5670	5670	0
138	20250207	184900	106685320	5670	5670	5670	5670	0
139	20250207	184800	106685320	5670	5670	5670	5670	0
140	20250207	184700	106685320	5670	5670	5670	5670	0
141	20250207	184600	106685320	5670	5670	5670	5670	0
142	20250207	184500	106685320	5670	5670	5670	5670	0
143	20250207	184400	106685320	5670	5670	5670	5670	0
144	20250207	184300	106685320	5670	5670	5670	5670	0
145	20250207	184200	106685320	5670	5670	5670	5670	0
146	20250207	184100	106685320	5670	5670	5670	5670	0
147	20250207	184000	106685320	5670	5670	5670	5670	0
148	20250207	183900	106685320	5670	5670	5670	5670	0
149	20250207	183800	106685320	5670	5670	5670	5670	0
150	20250207	183700	106685320	5670	5670	5670	5670	0
151	20250207	183600	106685320	5670	5670	5670	5670	0
152	20250207	183500	106685320	5670	5670	5670	5670	213
153	20250207	183400	106685320	5670	5670	5670	5670	0
154	20250207	183300	106685320	5670	5670	5670	5670	0
155	20250207	183200	106685320	5670	5670	5670	5670	0
156	20250207	183100	106685320	5670	5670	5670	5670	0
157	20250207	183000	106685320	5670	5670	5670	5670	0
158	20250207	182900	106685320	5670	5670	5670	5670	0
159	20250207	182800	106685320	5670	5670	5670	5670	0
160	20250207	182700	106685320	5670	5670	5670	5670	0
161	20250207	182600	106685320	5670	5670	5670	5670	0
162	20250207	182500	106685320	5670	5670	5670	5670	0
163	20250207	182400	106685320	5670	5670	5670	5670	0
164	20250207	182300	106685320	5670	5670	5670	5670	0
165	20250207	182200	106685320	5670	5670	5670	5670	0
166	20250207	182100	106685320	5670	5670	5670	5670	0
167	20250207	182000	106685320	5670	5670	5670	5670	0
168	20250207	181900	106685320	5670	5670	5670	5670	0
169	20250207	181800	106685320	5670	5670	5670	5670	0
170	20250207	181700	106685320	5670	5670	5670	5670	0
171	20250207	181600	106685320	5670	5670	5670	5670	0
172	20250207	181500	106685320	5670	5670	5670	5670	0
173	20250207	181400	106685320	5670	5670	5670	5670	0
174	20250207	181300	106685320	5670	5670	5670	5670	0
175	20250207	181200	106685320	5670	5670	5670	5670	0
176	20250207	181100	106685320	5670	5670	5670	5670	0
177	20250207	181000	106685320	5670	5670	5670	5670	0
178	20250207	180900	106685320	5670	5670	5670	5670	0
179	20250207	180800	106685320	5670	5670	5670	5670	0
180	20250207	180700	106685320	5670	5670	5670	5670	0
181	20250207	180600	106685320	5670	5670	5670	5670	0
182	20250207	180500	106685320	5670	5670	5670	5670	213
183	20250207	180400	106685320	5670	5670	5670	5670	0
184	20250207	180300	106685320	5670	5670	5670	5670	0
185	20250207	180200	106685320	5670	5670	5670	5670	0
186	20250207	180100	106685320	5670	5670	5670	5670	0
187	20250207	180000	106685320	5670	5670	5670	5670	0
188	20250207	175900	106685320	5670	5670	5670	5670	0
189	20250207	175800	106685320	5670	5670	5670	5670	0
190	20250207	175700	106685320	5670	5670	5670	5670	0
191	20250207	175600	106685320	5670	5670	5670	5670	0
192	20250207	175500	106685320	5670	5670	5670	5670	0
193	20250207	175400	106685320	5670	5670	5670	5670	0
194	20250207	175300	106685320	5670	5670	5670	5670	0
195	20250207	175200	106685320	5670	5670	5670	5670	0
196	20250207	175100	106685320	5670	5670	5670	5670	0
197	20250207	175000	106685320	5670	5670	5670	5670	0
198	20250207	174900	106685320	5670	5670	5670	5670	0
199	20250207	174800	106685320	5670	5670	5670	5670	0
200	20250207	174700	106685320	5670	5670	5670	5670	0
201	20250207	174600	106685320	5670	5670	5670	5670	0
202	20250207	174500	106685320	5670	5670	5670	5670	0
203	20250207	174400	106685320	5670	5670	5670	5670	0
204	20250207	174300	106685320	5670	5670	5670	5670	0
205	20250207	174200	106685320	5670	5670	5670	5670	0
206	20250207	174100	106685320	5670	5670	5670	5670	0
207	20250207	174000	106685320	5670	5670	5670	5670	0
208	20250207	173900	106685320	5670	5670	5670	5670	0
209	20250207	173800	106685320	5670	5670	5670	5670	0
210	20250207	173700	106685320	5670	5670	5670	5670	0
211	20250207	173600	106685320	5670	5670	5670	5670	0
212	20250207	173500	106685320	5670	5670	5670	5670	213
213	20250207	173400	106685320	5670	5670	5670	5670	0
214	20250207	173300	106685320	5670	5670	5670	5670	0
215	20250207	173200	106685320	5670	5670	5670	5670	0
216	20250207	173100	106685320	5670	5670	5670	5670	0
217	20250207	173000	106685320	5670	5670	5670	5670	0
218	20250207	172900	106685320	5670	5670	5670	5670	0
219	20250207	172800	106685320	5670	5670	5670	5670	0
220	20250207	172700	106685320	5670	5670	5670	5670	0
221	20250207	172600	106685320	5670	5670	5670	5670	0
222	20250207	172500	106685320	5670	5670	5670	5670	0
223	20250207	172400	106685320	5670	5670	5670	5670	0
224	20250207	172300	106685320	5670	5670	5670	5670	0
225	20250207	172200	106685320	5670	5670	5670	5670	0
226	20250207	172100	106685320	5670	5670	5670	5670	0
227	20250207	172000	106685320	5670	5670	5670	5670	0
228	20250207	171900	106685320	5670	5670	5670	5670	0
229	20250207	171800	106685320	5670	5670	5670	5670	0
230	20250207	171700	106685320	5670	5670	5670	5670	0
231	20250207	171600	106685320	5670	5670	5670	5670	0
232	20250207	171500	106685320	5670	5670	5670	5670	0
233	20250207	171400	106685320	5670	5670	5670	5670	0
234	20250207	171300	106685320	5670	5670	5670	5670	0
235	20250207	171200	106685320	5670	5670	5670	5670	0
236	20250207	171100	106685320	5670	5670	5670	5670	0
237	20250207	171000	106685320	5670	5670	5670	5670	0
238	20250207	170900	106685320	5670	5670	5670	5670	0
239	20250207	170800	106685320	5670	5670	5670	5670	0
240	20250207	170700	106685320	5670	5670	5670	5670	0
241	20250207	170600	106685320	5670	5670	5670	5670	0
242	20250207	170500	106685320	5670	5670	5670	5670	213
243	20250207	170400	106685320	5670	5670	5670	5670	0
244	20250207	170300	106685320	5670	5670	5670	5670	0
245	20250207	170200	106685320	5670	5670	5670	5670	0
246	20250207	170100	106685320	5670	5670	5670	5670	0
247	20250207	170000	106685320	5670	5670	5670	5670	0
248	20250207	165900	106685320	5670	5670	5670	5670	0
249	20250207	165800	106685320	5670	5670	5670	5670	0
250	20250207	165700	106685320	5670	5670	5670	5670	0
251	20250207	165600	106685320	5670	5670	5670	5670	0
252	20250207	165500	106685320	5670	5670	5670	5670	0
253	20250207	165400	106685320	5670	5670	5670	5670	0
254	20250207	165300	106685320	5670	5670	5670	5670	0
255	20250207	165200	106685320	5670	5670	5670	5670	0
256	20250207	165100	106685320	5670	5670	5670	5670	0
257	20250207	165000	106685320	5670	5670	5670	5670	0
258	20250207	164900	106685320	5670	5670	5670	5670	0
259	20250207	164800	106685320	5670	5670	5670	5670	0
260	20250207	164700	106685320	5670	5670	5670	5670	0
261	20250207	164600	106685320	5670	5670	5670	5670	0
262	20250207	164500	106685320	5670	5670	5670	5670	0
263	20250207	164400	106685320	5670	5670	5670	5670	0
264	20250207	164300	106685320	5670	5670	5670	5670	0
265	20250207	164200	106685320	5670	5670	5670	5670	0
266	20250207	164100	106685320	5670	5670	5670	5670	0
267	20250207	164000	106685320	5670	5670	5670	5670	0
268	20250207	163900	106685320	5670	5670	5670	5670	0
269	20250207	163800	106685320	5670	5670	5670	5670	0
270	20250207	163700	106685320	5670	5670	5670	5670	0
271	20250207	163600	106685320	5670	5670	5670	5670	0
272	20250207	163500	106685320	5670	5670	5670	5670	213
273	20250207	163400	106685320	5670	5670	5670	5670	0
274	20250207	163300	106685320	5670	5670	5670	5670	0
275	20250207	163200	106685320	5670	5670	5670	5670	0
276	20250207	163100	106685320	5670	5670	5670	5670	0
277	20250207	163000	106685320	5670	5670	5670	5670	0
278	20250207	162900	106685320	5670	5670	5670	5670	0
279	20250207	162800	106685320	5670	5670	5670	5670	0
280	20250207	162700	106685320	5670	5670	5670	5670	0
281	20250207	162600	106685320	5670	5670	5670	5670	0
282	20250207	162500	106685320	5670	5670	5670	5670	0
283	20250207	162400	106685320	5670	5670	5670	5670	0
284	20250207	162300	106685320	5670	5670	5670	5670	0
285	20250207	162200	106685320	5670	5670	5670	5670	0
286	20250207	162100	106685320	5670	5670	5670	5670	0
287	20250207	162000	106685320	5670	5670	5670	5670	0
288	20250207	161900	106685320	5670	5670	5670	5670	0
289	20250207	161800	106685320	5670	5670	5670	5670	0
290	20250207	161700	106685320	5670	5670	5670	5670	0
291	20250207	161600	106685320	5670	5670	5670	5670	0
292	20250207	161500	106685320	5670	5670	5670	5670	0
293	20250207	161400	106685320	5670	5670	5670	5670	0
294	20250207	161300	106685320	5670	5670	5670	5670	0
295	20250207	161200	106685320	5670	5670	5670	5670	0
296	20250207	161100	106685320	5670	5670	5670	5670	0
297	20250207	161000	106685320	5670	5670	5670	5670	0
298	20250207	160900	106685320	5670	5670	5670	5670	0
299	20250207	160800	106685320	5670	5670	5670	5670	0
300	20250207	160700	106685320	5670	5670	5670	5670	0
301	20250207	160600	106685320	5670	5670	5670	5670	0
302	20250207	160500	106685320	5670	5670	5670	5670	213
303	20250207	160400	106685320	5670	5670	5670	5670	0
304	20250207	160300	106685320	5670	5670	5670	5670	0
305	20250207	160200	106685320	5670	5670	5670	5670	0
306	20250207	160100	106685320	5670	5670	5670	5670	0
307	20250207	160000	106685320	5670	5670	5670	5670	0
308	20250207	155900	106685320	5670	5670	5670	5670	0
309	20250207	155800	106685320	5670	5670	5670	5670	0
310	20250207	155700	106685320	5670	5670	5670	5670	0
311	20250207	155600	106685320	5670	5670	5670	5670	0
312	20250207	155500	106685320	5670	5670	5670	5670	0
313	20250207	155400	106685320	5670	5670	5670	5670	0
314	20250207	155300	106685320	5670	5670	5670	5670	0
315	20250207	155200	106685320	5670	5670	5670	5670	0
316	20250207	155100	106685320	5670	5670	5670	5670	0
317	20250207	155000	106685320	5670	5670	5670	5670	0
318	20250207	154900	106685320	5670	5670	5670	5670	0
319	20250207	154800	106685320	5670	5670	5670	5670	0
320	20250207	154700	106685320	5670	5670	5670	5670	0
321	20250207	154600	106685320	5670	5670	5670	5670	0
322	20250207	154500	106685320	5670	5670	5670	5670	0
323	20250207	154400	106685320	5670	5670	5670	5670	0
324	20250207	154300	106685320	5670	5670	5670	5670	0
325	20250207	154200	106685320	5670	5670	5670	5670	0
326	20250207	154100	106685320	5670	5670	5670	5670	0
327	20250207	154000	106685320	5670	5670	5670	5670	0
328	20250207	153900	106685320	5670	5670	5670	5670	0
329	20250207	153800	106685320	5670	5670	5670	5670	0
330	20250207	153700	106685320	5670	5670	5670	5670	0
331	20250207	153600	106685320	5670	5670	5670	5670	0
332	20250207	153500	106685320	5670	5670	5670	5670	213
333	20250207	153400	106685320	5670	5670	5670	5670	0
334	20250207	153300	106685320	5670	5670	5670	5670	0
335	20250207	153200	106685320	5670	5670	5670	5670	0
336	20250207	153100	106685320	5670	5670	5670	5670	0
337	20250207	153000	106685320	5670	5670	5670	5670	213
338	20250207	152900	105477610	5700	5700	5700	5700	0
339	20250207	152800	105477610	5700	5700	5700	5700	0
340	20250207	152700	105477610	5700	5700	5700	5700	0
341	20250207	152600	105477610	5700	5700	5700	5700	0
342	20250207	152500	105477610	5700	5700	5700	5700	0
343	20250207	152400	105477610	5700	5700	5700	5700	0
344	20250207	152300	105477610	5700	5700	5700	5700	0
345	20250207	152200	105477610	5700	5700	5700	5700	0
346	20250207	152100	105477610	5700	5700	5700	5700	0
347	20250207	152000	105477610	5700	5700	5700	5700	0
348	20250207	151900	105477610	5700	5700	5700	5700	1
349	20250207	151800	105471910	5680	5680	5680	5680	0
350	20250207	151700	105471910	5680	5680	5680	5680	118
351	20250207	151600	104801670	5690	5690	5690	5690	0
352	20250207	151500	104801670	5690	5690	5690	5690	0
353	20250207	151400	104801670	5690	5690	5690	5690	10
354	20250207	151300	104744770	5700	5700	5700	5700	0
355	20250207	151200	104744770	5700	5690	5700	5690	2
356	20250207	151100	104733380	5680	5680	5680	5680	0
357	20250207	151000	104733380	5680	5680	5680	5680	0
358	20250207	150900	104733380	5680	5680	5680	5680	98
359	20250207	150800	104176740	5680	5680	5680	5680	18
360	20250207	150700	104074500	5700	5700	5700	5700	100
361	20250207	150600	103504500	5700	5700	5700	5700	0
362	20250207	150500	103504500	5700	5700	5700	5700	1
363	20250207	150400	103498800	5690	5690	5690	5690	0
364	20250207	150300	103498800	5690	5690	5690	5690	0
365	20250207	150200	103498800	5690	5700	5700	5690	530
366	20250207	150100	100482300	5690	5690	5690	5690	100
367	20250207	150000	99913300	5690	5690	5690	5690	1440
368	20250207	145900	91719700	5700	5700	5700	5700	10
369	20250207	145800	91662700	5700	5700	5700	5700	0
370	20250207	145700	91662700	5700	5700	5700	5700	0
371	20250207	145600	91662700	5700	5700	5700	5700	10
372	20250207	145500	91605700	5710	5710	5710	5710	0
373	20250207	145400	91605700	5710	5710	5710	5710	0
374	20250207	145300	91605700	5710	5710	5710	5710	0
375	20250207	145200	91605700	5710	5710	5710	5710	0
376	20250207	145100	91605700	5710	5710	5710	5710	0
377	20250207	145000	91605700	5710	5700	5710	5700	3
378	20250207	144900	91588590	5690	5690	5690	5690	10
379	20250207	144800	91531690	5700	5700	5700	5700	0
380	20250207	144700	91531690	5700	5700	5700	5700	0
381	20250207	144600	91531690	5700	5700	5700	5700	0
382	20250207	144500	91531690	5700	5700	5700	5700	0
383	20250207	144400	91531690	5700	5700	5700	5700	0
384	20250207	144300	91531690	5700	5700	5700	5700	0
385	20250207	144200	91531690	5700	5700	5700	5700	0
386	20250207	144100	91531690	5700	5700	5700	5700	0
387	20250207	144000	91531690	5700	5700	5700	5700	3
388	20250207	143900	91514590	5680	5680	5680	5680	0
389	20250207	143800	91514590	5680	5680	5680	5680	0
390	20250207	143700	91514590	5680	5680	5680	5680	0
391	20250207	143600	91514590	5680	5680	5680	5680	0
392	20250207	143500	91514590	5680	5700	5700	5670	3394
393	20250207	143400	72230410	5700	5700	5700	5700	0
394	20250207	143300	72230410	5700	5700	5700	5700	0
395	20250207	143200	72230410	5700	5690	5700	5690	4
396	20250207	143100	72207630	5690	5690	5690	5690	0
397	20250207	143000	72207630	5690	5690	5690	5690	0
398	20250207	142900	72207630	5690	5690	5690	5690	0
399	20250207	142800	72207630	5690	5690	5690	5690	0
400	20250207	142700	72207630	5690	5690	5690	5690	0
401	20250207	142600	72207630	5690	5690	5690	5690	0
402	20250207	142500	72207630	5690	5690	5690	5690	0
403	20250207	142400	72207630	5690	5690	5690	5690	0
404	20250207	142300	72207630	5690	5690	5690	5690	80
405	20250207	142200	71752430	5700	5700	5700	5700	19
406	20250207	142100	71644130	5700	5700	5700	5700	0
407	20250207	142000	71644130	5700	5700	5700	5700	100
408	20250207	141900	71074130	5700	5700	5700	5700	0
409	20250207	141800	71074130	5700	5700	5700	5700	0
410	20250207	141700	71074130	5700	5700	5700	5700	0
411	20250207	141600	71074130	5700	5700	5700	5700	1
412	20250207	141500	71068430	5690	5690	5690	5690	0
413	20250207	141400	71068430	5690	5690	5690	5690	0
414	20250207	141300	71068430	5690	5690	5690	5690	0
415	20250207	141200	71068430	5690	5690	5690	5690	0
416	20250207	141100	71068430	5690	5690	5690	5690	0
417	20250207	141000	71068430	5690	5690	5690	5690	0
418	20250207	140900	71068430	5690	5690	5690	5690	0
419	20250207	140800	71068430	5690	5690	5690	5690	0
420	20250207	140700	71068430	5690	5690	5690	5690	0
421	20250207	140600	71068430	5690	5690	5690	5690	0
422	20250207	140500	71068430	5690	5690	5690	5690	0
423	20250207	140400	71068430	5690	5690	5690	5690	0
424	20250207	140300	71068430	5690	5690	5690	5690	0
425	20250207	140200	71068430	5690	5690	5690	5690	0
426	20250207	140100	71068430	5690	5690	5690	5690	0
427	20250207	140000	71068430	5690	5690	5690	5690	0
428	20250207	135900	71068430	5690	5690	5690	5690	0
429	20250207	135800	71068430	5690	5690	5690	5690	0
430	20250207	135700	71068430	5690	5690	5690	5690	0
431	20250207	135600	71068430	5690	5690	5690	5690	0
432	20250207	135500	71068430	5690	5690	5690	5690	0
433	20250207	135400	71068430	5690	5690	5690	5690	0
434	20250207	135300	71068430	5690	5690	5690	5690	0
435	20250207	135200	71068430	5690	5690	5690	5690	53
436	20250207	135100	70766860	5690	5700	5700	5690	34
437	20250207	135000	70573300	5710	5710	5710	5710	0
438	20250207	134900	70573300	5710	5710	5710	5710	0
439	20250207	134800	70573300	5710	5710	5710	5710	0
440	20250207	134700	70573300	5710	5710	5710	5710	0
441	20250207	134600	70573300	5710	5710	5710	5710	0
442	20250207	134500	70573300	5710	5710	5710	5710	0
443	20250207	134400	70573300	5710	5710	5710	5710	0
444	20250207	134300	70573300	5710	5710	5710	5710	0
445	20250207	134200	70573300	5710	5710	5710	5710	389
446	20250207	134100	68352110	5710	5710	5710	5710	0
447	20250207	134000	68352110	5710	5710	5710	5710	0
448	20250207	133900	68352110	5710	5710	5710	5710	0
449	20250207	133800	68352110	5710	5710	5710	5710	0
450	20250207	133700	68352110	5710	5710	5710	5710	0
451	20250207	133600	68352110	5710	5710	5710	5710	2
452	20250207	133500	68340690	5690	5690	5690	5690	50
453	20250207	133400	68056190	5690	5690	5690	5690	0
454	20250207	133300	68056190	5690	5690	5690	5690	0
455	20250207	133200	68056190	5690	5690	5690	5690	230
456	20250207	133100	66747490	5690	5690	5690	5690	0
457	20250207	133000	66747490	5690	5690	5690	5690	0
458	20250207	132900	66747490	5690	5690	5690	5690	0
459	20250207	132800	66747490	5690	5690	5690	5690	0
460	20250207	132700	66747490	5690	5690	5690	5690	0
461	20250207	132600	66747490	5690	5690	5690	5690	0
462	20250207	132500	66747490	5690	5690	5690	5690	0
463	20250207	132400	66747490	5690	5690	5690	5690	0
464	20250207	132300	66747490	5690	5690	5690	5690	0
465	20250207	132200	66747490	5690	5690	5690	5690	0
466	20250207	132100	66747490	5690	5690	5690	5690	0
467	20250207	132000	66747490	5690	5690	5690	5690	0
468	20250207	131900	66747490	5690	5690	5690	5690	0
469	20250207	131800	66747490	5690	5690	5690	5690	0
470	20250207	131700	66747490	5690	5690	5690	5690	0
471	20250207	131600	66747490	5690	5690	5690	5690	0
472	20250207	131500	66747490	5690	5690	5690	5690	0
473	20250207	131400	66747490	5690	5700	5700	5690	400
474	20250207	131300	64471420	5700	5700	5700	5700	0
475	20250207	131200	64471420	5700	5700	5700	5700	0
476	20250207	131100	64471420	5700	5700	5700	5700	0
477	20250207	131000	64471420	5700	5700	5700	5700	0
478	20250207	130900	64471420	5700	5700	5700	5700	3
479	20250207	130800	64454320	5700	5700	5700	5700	0
480	20250207	130700	64454320	5700	5700	5700	5700	0
481	20250207	130600	64454320	5700	5700	5700	5700	0
482	20250207	130500	64454320	5700	5700	5700	5700	0
483	20250207	130400	64454320	5700	5700	5700	5700	0
484	20250207	130300	64454320	5700	5700	5700	5700	0
485	20250207	130200	64454320	5700	5700	5700	5700	0
486	20250207	130100	64454320	5700	5700	5700	5700	0
487	20250207	130000	64454320	5700	5700	5700	5700	2
488	20250207	125900	64442920	5700	5700	5700	5700	0
489	20250207	125800	64442920	5700	5700	5700	5700	0
490	20250207	125700	64442920	5700	5700	5700	5700	0
491	20250207	125600	64442920	5700	5700	5700	5700	0
492	20250207	125500	64442920	5700	5700	5700	5700	0
493	20250207	125400	64442920	5700	5700	5700	5700	0
494	20250207	125300	64442920	5700	5700	5700	5700	0
495	20250207	125200	64442920	5700	5700	5700	5700	0
496	20250207	125100	64442920	5700	5700	5700	5700	0
497	20250207	125000	64442920	5700	5700	5700	5700	0
498	20250207	124900	64442920	5700	5700	5700	5700	0
499	20250207	124800	64442920	5700	5700	5700	5700	50
500	20250207	124700	64157920	5690	5690	5690	5690	0
501	20250207	124600	64157920	5690	5690	5690	5690	0
502	20250207	124500	64157920	5690	5690	5690	5690	0
503	20250207	124400	64157920	5690	5690	5690	5690	0
504	20250207	124300	64157920	5690	5690	5690	5690	0
505	20250207	124200	64157920	5690	5690	5690	5690	49
506	20250207	124100	63879110	5700	5700	5700	5700	524
507	20250207	124000	60892310	5710	5710	5710	5710	38
508	20250207	123900	60675330	5720	5720	5720	5720	0
509	20250207	123800	60675330	5720	5720	5720	5720	0
510	20250207	123700	60675330	5720	5720	5720	5720	0
511	20250207	123600	60675330	5720	5720	5720	5720	0
512	20250207	123500	60675330	5720	5720	5720	5720	0
513	20250207	123400	60675330	5720	5720	5720	5720	0
514	20250207	123300	60675330	5720	5720	5720	5720	0
515	20250207	123200	60675330	5720	5720	5720	5720	0
516	20250207	123100	60675330	5720	5720	5720	5720	0
517	20250207	123000	60675330	5720	5720	5720	5720	0
518	20250207	122900	60675330	5720	5720	5720	5720	0
519	20250207	122800	60675330	5720	5720	5720	5720	0
520	20250207	122700	60675330	5720	5720	5720	5720	10
521	20250207	122600	60618130	5720	5720	5720	5720	0
522	20250207	122500	60618130	5720	5720	5720	5720	0
523	20250207	122400	60618130	5720	5720	5720	5720	0
524	20250207	122300	60618130	5720	5720	5720	5720	81
525	20250207	122200	60154810	5710	5710	5710	5710	0
526	20250207	122100	60154810	5710	5710	5710	5710	0
527	20250207	122000	60154810	5710	5710	5710	5710	65
528	20250207	121900	59783660	5710	5710	5710	5710	0
529	20250207	121800	59783660	5710	5710	5710	5710	0
530	20250207	121700	59783660	5710	5710	5710	5710	0
531	20250207	121600	59783660	5710	5710	5710	5710	0
532	20250207	121500	59783660	5710	5710	5710	5710	0
533	20250207	121400	59783660	5710	5710	5710	5710	0
534	20250207	121300	59783660	5710	5710	5710	5710	0
535	20250207	121200	59783660	5710	5710	5710	5710	0
536	20250207	121100	59783660	5710	5710	5710	5710	0
537	20250207	121000	59783660	5710	5710	5710	5710	0
538	20250207	120900	59783660	5710	5710	5710	5710	0
539	20250207	120800	59783660	5710	5710	5710	5710	0
540	20250207	120700	59783660	5710	5710	5710	5710	0
541	20250207	120600	59783660	5710	5710	5710	5710	0
542	20250207	120500	59783660	5710	5710	5710	5710	0
543	20250207	120400	59783660	5710	5710	5710	5710	0
544	20250207	120300	59783660	5710	5710	5710	5710	0
545	20250207	120200	59783660	5710	5710	5710	5710	0
546	20250207	120100	59783660	5710	5710	5710	5710	0
547	20250207	120000	59783660	5710	5710	5710	5710	105
548	20250207	115900	59184110	5720	5720	5720	5720	0
549	20250207	115800	59184110	5720	5720	5720	5720	0
550	20250207	115700	59184110	5720	5720	5720	5720	0
551	20250207	115600	59184110	5720	5720	5720	5720	0
552	20250207	115500	59184110	5720	5720	5720	5720	0
553	20250207	115400	59184110	5720	5720	5720	5720	0
554	20250207	115300	59184110	5720	5720	5720	5720	0
555	20250207	115200	59184110	5720	5720	5720	5720	0
556	20250207	115100	59184110	5720	5720	5720	5720	0
557	20250207	115000	59184110	5720	5720	5720	5720	0
558	20250207	114900	59184110	5720	5720	5720	5720	0
559	20250207	114800	59184110	5720	5720	5720	5720	0
560	20250207	114700	59184110	5720	5720	5720	5720	1
561	20250207	114600	59178390	5720	5720	5720	5720	0
562	20250207	114500	59178390	5720	5720	5720	5720	0
563	20250207	114400	59178390	5720	5720	5720	5720	5
564	20250207	114300	59149790	5720	5720	5720	5720	0
565	20250207	114200	59149790	5720	5720	5720	5720	0
566	20250207	114100	59149790	5720	5720	5720	5720	0
567	20250207	114000	59149790	5720	5720	5720	5720	0
568	20250207	113900	59149790	5720	5720	5720	5720	0
569	20250207	113800	59149790	5720	5720	5720	5720	0
570	20250207	113700	59149790	5720	5720	5720	5720	2
571	20250207	113600	59138350	5720	5720	5720	5720	0
572	20250207	113500	59138350	5720	5720	5720	5720	0
573	20250207	113400	59138350	5720	5720	5720	5720	0
574	20250207	113300	59138350	5720	5720	5720	5720	18
575	20250207	113200	59035390	5700	5700	5700	5700	0
576	20250207	113100	59035390	5700	5700	5700	5700	0
577	20250207	113000	59035390	5700	5700	5700	5700	0
578	20250207	112900	59035390	5700	5700	5700	5700	0
579	20250207	112800	59035390	5700	5700	5700	5700	0
580	20250207	112700	59035390	5700	5700	5700	5700	0
581	20250207	112600	59035390	5700	5700	5700	5700	0
582	20250207	112500	59035390	5700	5700	5700	5700	0
583	20250207	112400	59035390	5700	5700	5700	5700	0
584	20250207	112300	59035390	5700	5700	5700	5700	0
585	20250207	112200	59035390	5700	5700	5700	5700	0
586	20250207	112100	59035390	5700	5700	5700	5700	143
587	20250207	112000	58220290	5710	5710	5710	5710	0
588	20250207	111900	58220290	5710	5710	5710	5710	0
589	20250207	111800	58220290	5710	5720	5720	5710	4399
590	20250207	111700	33077840	5730	5730	5730	5730	0
591	20250207	111600	33077840	5730	5730	5730	5730	0
592	20250207	111500	33077840	5730	5730	5730	5730	0
593	20250207	111400	33077840	5730	5730	5730	5730	0
594	20250207	111300	33077840	5730	5730	5730	5730	0
595	20250207	111200	33077840	5730	5730	5730	5730	0
596	20250207	111100	33077840	5730	5730	5730	5730	0
597	20250207	111000	33077840	5730	5730	5730	5730	0
598	20250207	110900	33077840	5730	5730	5730	5730	0
599	20250207	110800	33077840	5730	5730	5730	5730	0
600	20250207	110700	33077840	5730	5730	5730	5730	8
601	20250207	110600	33032000	5730	5730	5730	5730	0
602	20250207	110500	33032000	5730	5730	5730	5730	0
603	20250207	110400	33032000	5730	5730	5730	5730	85
604	20250207	110300	32544950	5730	5730	5730	5730	0
605	20250207	110200	32544950	5730	5730	5730	5730	0
606	20250207	110100	32544950	5730	5730	5730	5730	0
607	20250207	110000	32544950	5730	5730	5730	5730	0
608	20250207	105900	32544950	5730	5730	5730	5730	69
609	20250207	105800	32149580	5750	5750	5750	5750	0
610	20250207	105700	32149580	5750	5750	5750	5750	142
611	20250207	105600	31333080	5750	5750	5750	5750	0
612	20250207	105500	31333080	5750	5750	5750	5750	0
613	20250207	105400	31333080	5750	5750	5750	5750	0
614	20250207	105300	31333080	5750	5750	5750	5750	0
615	20250207	105200	31333080	5750	5750	5750	5750	0
616	20250207	105100	31333080	5750	5750	5750	5750	0
617	20250207	105000	31333080	5750	5750	5750	5750	0
618	20250207	104900	31333080	5750	5750	5750	5750	0
619	20250207	104800	31333080	5750	5750	5750	5750	0
620	20250207	104700	31333080	5750	5750	5750	5750	0
621	20250207	104600	31333080	5750	5750	5750	5750	0
622	20250207	104500	31333080	5750	5750	5750	5750	0
623	20250207	104400	31333080	5750	5750	5750	5750	0
624	20250207	104300	31333080	5750	5750	5750	5750	0
625	20250207	104200	31333080	5750	5750	5750	5750	0
626	20250207	104100	31333080	5750	5750	5750	5750	0
627	20250207	104000	31333080	5750	5750	5750	5750	0
628	20250207	103900	31333080	5750	5750	5750	5750	0
629	20250207	103800	31333080	5750	5750	5750	5750	0
630	20250207	103700	31333080	5750	5750	5750	5750	0
631	20250207	103600	31333080	5750	5750	5750	5750	0
632	20250207	103500	31333080	5750	5750	5750	5750	0
633	20250207	103400	31333080	5750	5750	5750	5750	0
634	20250207	103300	31333080	5750	5750	5750	5750	0
635	20250207	103200	31333080	5750	5750	5750	5750	0
636	20250207	103100	31333080	5750	5750	5750	5750	0
637	20250207	103000	31333080	5750	5750	5750	5750	0
638	20250207	102900	31333080	5750	5750	5750	5750	0
639	20250207	102800	31333080	5750	5750	5750	5750	70
640	20250207	102700	30930580	5740	5740	5740	5740	0
641	20250207	102600	30930580	5740	5740	5740	5740	101
642	20250207	102500	30350840	5750	5750	5750	5750	0
643	20250207	102400	30350840	5750	5750	5750	5750	0
644	20250207	102300	30350840	5750	5750	5750	5750	0
645	20250207	102200	30350840	5750	5750	5750	5750	0
646	20250207	102100	30350840	5750	5750	5750	5750	100
647	20250207	102000	29775840	5740	5740	5740	5740	0
648	20250207	101900	29775840	5740	5740	5740	5740	299
649	20250207	101800	28059580	5740	5740	5740	5740	0
650	20250207	101700	28059580	5740	5740	5740	5740	0
651	20250207	101600	28059580	5740	5740	5740	5740	0
652	20250207	101500	28059580	5740	5730	5740	5730	58
653	20250207	101400	27727160	5720	5720	5720	5720	0
654	20250207	101300	27727160	5720	5720	5720	5720	0
655	20250207	101200	27727160	5720	5720	5720	5720	0
656	20250207	101100	27727160	5720	5720	5720	5720	0
657	20250207	101000	27727160	5720	5720	5720	5720	0
658	20250207	100900	27727160	5720	5720	5720	5720	0
659	20250207	100800	27727160	5720	5720	5720	5720	0
660	20250207	100700	27727160	5720	5720	5720	5720	0
661	20250207	100600	27727160	5720	5720	5720	5720	0
662	20250207	100500	27727160	5720	5720	5720	5720	0
663	20250207	100400	27727160	5720	5720	5720	5720	0
664	20250207	100300	27727160	5720	5720	5720	5720	0
665	20250207	100200	27727160	5720	5720	5720	5720	0
666	20250207	100100	27727160	5720	5720	5720	5720	75
667	20250207	100000	27298160	5720	5720	5720	5720	0
668	20250207	095900	27298160	5720	5720	5720	5720	0
669	20250207	095800	27298160	5720	5720	5720	5720	0
670	20250207	095700	27298160	5720	5720	5720	5720	0
671	20250207	095600	27298160	5720	5750	5750	5720	175
672	20250207	095500	26295660	5750	5750	5750	5750	500
673	20250207	095400	23420660	5750	5730	5750	5730	401
674	20250207	095300	21120160	5730	5730	5730	5730	0
675	20250207	095200	21120160	5730	5730	5730	5730	0
676	20250207	095100	21120160	5730	5730	5730	5730	0
677	20250207	095000	21120160	5730	5730	5730	5730	0
678	20250207	094900	21120160	5730	5730	5730	5730	0
679	20250207	094800	21120160	5730	5730	5730	5730	1
680	20250207	094700	21114430	5740	5740	5740	5740	0
681	20250207	094600	21114430	5740	5740	5740	5740	0
682	20250207	094500	21114430	5740	5740	5740	5740	2
683	20250207	094400	21102950	5720	5720	5720	5720	0
684	20250207	094300	21102950	5720	5720	5720	5720	0
685	20250207	094200	21102950	5720	5720	5720	5720	0
686	20250207	094100	21102950	5720	5720	5720	5720	0
687	20250207	094000	21102950	5720	5720	5720	5720	0
688	20250207	093900	21102950	5720	5720	5720	5720	1708
689	20250207	093800	11333190	5720	5720	5720	5720	630
690	20250207	093700	7729590	5710	5730	5730	5710	371
691	20250207	093600	5607220	5720	5720	5720	5720	4
692	20250207	093500	5584340	5740	5740	5740	5740	0
693	20250207	093400	5584340	5740	5740	5740	5740	0
694	20250207	093300	5584340	5740	5740	5740	5740	0
695	20250207	093200	5584340	5740	5740	5740	5740	0
696	20250207	093100	5584340	5740	5740	5740	5740	0
697	20250207	093000	5584340	5740	5740	5740	5740	3
698	20250207	092900	5567120	5740	5740	5740	5740	0
699	20250207	092800	5567120	5740	5740	5740	5740	10
700	20250207	092700	5509720	5740	5740	5740	5740	36
701	20250207	092600	5303080	5740	5740	5740	5740	0
702	20250207	092500	5303080	5740	5740	5740	5740	1
703	20250207	092400	5297340	5720	5720	5720	5720	31
704	20250207	092300	5120020	5710	5710	5710	5710	0
705	20250207	092200	5120020	5710	5710	5710	5710	0
706	20250207	092100	5120020	5710	5710	5710	5710	0
707	20250207	092000	5120020	5710	5710	5710	5710	0
708	20250207	091900	5120020	5710	5710	5710	5710	0
709	20250207	091800	5120020	5710	5710	5710	5710	0
710	20250207	091700	5120020	5710	5710	5710	5710	0
711	20250207	091600	5120020	5710	5710	5710	5710	0
712	20250207	091500	5120020	5710	5710	5710	5710	3
713	20250207	091400	5102890	5710	5710	5710	5710	0
714	20250207	091300	5102890	5710	5710	5710	5710	0
715	20250207	091200	5102890	5710	5710	5710	5710	0
716	20250207	091100	5102890	5710	5710	5710	5710	0
717	20250207	091000	5102890	5710	5710	5710	5710	1
718	20250207	090900	5097180	5700	5700	5700	5700	0
719	20250207	090800	5097180	5700	5700	5700	5700	0
720	20250207	090700	5097180	5700	5690	5700	5690	305
721	20250207	090600	3358700	5690	5690	5690	5690	0
722	20250207	090500	3358700	5690	5690	5690	5690	0
723	20250207	090400	3358700	5690	5690	5690	5690	266
724	20250207	090300	1845160	5660	5660	5660	5660	0
725	20250207	090200	1845160	5660	5660	5660	5660	0
726	20250207	090100	1845160	5660	5660	5660	5660	151
727	20250207	090000	990500	5660	5660	5660	5660	175