KissMeData/048910/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	193300	491583010	8890	8890	8890	8890	452
3	20250207	193200	491583010	8890	8890	8890	8890	0
4	20250207	193100	491583010	8890	8890	8890	8890	0
5	20250207	193000	491583010	8890	8890	8890	8890	0
6	20250207	192900	491583010	8890	8890	8890	8890	0
7	20250207	192800	491583010	8890	8890	8890	8890	0
8	20250207	192700	491583010	8890	8890	8890	8890	0
9	20250207	192600	491583010	8890	8890	8890	8890	0
10	20250207	192500	491583010	8890	8890	8890	8890	0
11	20250207	192400	491583010	8890	8890	8890	8890	0
12	20250207	192300	491583010	8890	8890	8890	8890	0
13	20250207	192200	491583010	8890	8890	8890	8890	0
14	20250207	192100	491583010	8890	8890	8890	8890	0
15	20250207	192000	491583010	8890	8890	8890	8890	0
16	20250207	191900	491583010	8890	8890	8890	8890	0
17	20250207	191800	491583010	8890	8890	8890	8890	0
18	20250207	191700	491583010	8890	8890	8890	8890	0
19	20250207	191600	491583010	8890	8890	8890	8890	0
20	20250207	191500	491583010	8890	8890	8890	8890	0
21	20250207	191400	491583010	8890	8890	8890	8890	0
22	20250207	191300	491583010	8890	8890	8890	8890	0
23	20250207	191200	491583010	8890	8890	8890	8890	0
24	20250207	191100	491583010	8890	8890	8890	8890	0
25	20250207	191000	491583010	8890	8890	8890	8890	0
26	20250207	190900	491583010	8890	8890	8890	8890	0
27	20250207	190800	491583010	8890	8890	8890	8890	0
28	20250207	190700	491583010	8890	8890	8890	8890	0
29	20250207	190600	491583010	8890	8890	8890	8890	0
30	20250207	190500	491583010	8890	8890	8890	8890	0
31	20250207	190400	491583010	8890	8890	8890	8890	0
32	20250207	190300	491583010	8890	8890	8890	8890	452
33	20250207	190200	491583010	8890	8890	8890	8890	0
34	20250207	190100	491583010	8890	8890	8890	8890	0
35	20250207	190000	491583010	8890	8890	8890	8890	0
36	20250207	185900	491583010	8890	8890	8890	8890	0
37	20250207	185800	491583010	8890	8890	8890	8890	0
38	20250207	185700	491583010	8890	8890	8890	8890	0
39	20250207	185600	491583010	8890	8890	8890	8890	0
40	20250207	185500	491583010	8890	8890	8890	8890	0
41	20250207	185400	491583010	8890	8890	8890	8890	0
42	20250207	185300	491583010	8890	8890	8890	8890	0
43	20250207	185200	491583010	8890	8890	8890	8890	0
44	20250207	185100	491583010	8890	8890	8890	8890	0
45	20250207	185000	491583010	8890	8890	8890	8890	0
46	20250207	184900	491583010	8890	8890	8890	8890	0
47	20250207	184800	491583010	8890	8890	8890	8890	0
48	20250207	184700	491583010	8890	8890	8890	8890	0
49	20250207	184600	491583010	8890	8890	8890	8890	0
50	20250207	184500	491583010	8890	8890	8890	8890	0
51	20250207	184400	491583010	8890	8890	8890	8890	0
52	20250207	184300	491583010	8890	8890	8890	8890	0
53	20250207	184200	491583010	8890	8890	8890	8890	0
54	20250207	184100	491583010	8890	8890	8890	8890	0
55	20250207	184000	491583010	8890	8890	8890	8890	0
56	20250207	183900	491583010	8890	8890	8890	8890	0
57	20250207	183800	491583010	8890	8890	8890	8890	0
58	20250207	183700	491583010	8890	8890	8890	8890	0
59	20250207	183600	491583010	8890	8890	8890	8890	0
60	20250207	183500	491583010	8890	8890	8890	8890	0
61	20250207	183400	491583010	8890	8890	8890	8890	0
62	20250207	183300	491583010	8890	8890	8890	8890	452
63	20250207	183200	491583010	8890	8890	8890	8890	0
64	20250207	183100	491583010	8890	8890	8890	8890	0
65	20250207	183000	491583010	8890	8890	8890	8890	0
66	20250207	182900	491583010	8890	8890	8890	8890	0
67	20250207	182800	491583010	8890	8890	8890	8890	0
68	20250207	182700	491583010	8890	8890	8890	8890	0
69	20250207	182600	491583010	8890	8890	8890	8890	0
70	20250207	182500	491583010	8890	8890	8890	8890	0
71	20250207	182400	491583010	8890	8890	8890	8890	0
72	20250207	182300	491583010	8890	8890	8890	8890	0
73	20250207	182200	491583010	8890	8890	8890	8890	0
74	20250207	182100	491583010	8890	8890	8890	8890	0
75	20250207	182000	491583010	8890	8890	8890	8890	0
76	20250207	181900	491583010	8890	8890	8890	8890	0
77	20250207	181800	491583010	8890	8890	8890	8890	0
78	20250207	181700	491583010	8890	8890	8890	8890	0
79	20250207	181600	491583010	8890	8890	8890	8890	0
80	20250207	181500	491583010	8890	8890	8890	8890	0
81	20250207	181400	491583010	8890	8890	8890	8890	0
82	20250207	181300	491583010	8890	8890	8890	8890	0
83	20250207	181200	491583010	8890	8890	8890	8890	0
84	20250207	181100	491583010	8890	8890	8890	8890	0
85	20250207	181000	491583010	8890	8890	8890	8890	0
86	20250207	180900	491583010	8890	8890	8890	8890	0
87	20250207	180800	491583010	8890	8890	8890	8890	0
88	20250207	180700	491583010	8890	8890	8890	8890	0
89	20250207	180600	491583010	8890	8890	8890	8890	0
90	20250207	180500	491583010	8890	8890	8890	8890	0
91	20250207	180400	491583010	8890	8890	8890	8890	0
92	20250207	180300	491583010	8890	8890	8890	8890	452
93	20250207	180200	491583010	8890	8890	8890	8890	0
94	20250207	180100	491583010	8890	8890	8890	8890	0
95	20250207	180000	491583010	8890	8890	8890	8890	0
96	20250207	175900	491583010	8890	8890	8890	8890	0
97	20250207	175800	491583010	8890	8890	8890	8890	0
98	20250207	175700	491583010	8890	8890	8890	8890	0
99	20250207	175600	491583010	8890	8890	8890	8890	0
100	20250207	175500	491583010	8890	8890	8890	8890	0
101	20250207	175400	491583010	8890	8890	8890	8890	0
102	20250207	175300	491583010	8890	8890	8890	8890	0
103	20250207	175200	491583010	8890	8890	8890	8890	0
104	20250207	175100	491583010	8890	8890	8890	8890	0
105	20250207	175000	491583010	8890	8890	8890	8890	0
106	20250207	174900	491583010	8890	8890	8890	8890	0
107	20250207	174800	491583010	8890	8890	8890	8890	0
108	20250207	174700	491583010	8890	8890	8890	8890	0
109	20250207	174600	491583010	8890	8890	8890	8890	0
110	20250207	174500	491583010	8890	8890	8890	8890	0
111	20250207	174400	491583010	8890	8890	8890	8890	0
112	20250207	174300	491583010	8890	8890	8890	8890	0
113	20250207	174200	491583010	8890	8890	8890	8890	0
114	20250207	174100	491583010	8890	8890	8890	8890	0
115	20250207	174000	491583010	8890	8890	8890	8890	0
116	20250207	173900	491583010	8890	8890	8890	8890	0
117	20250207	173800	491583010	8890	8890	8890	8890	0
118	20250207	173700	491583010	8890	8890	8890	8890	0
119	20250207	173600	491583010	8890	8890	8890	8890	0
120	20250207	173500	491583010	8890	8890	8890	8890	0
121	20250207	173400	491583010	8890	8890	8890	8890	0
122	20250207	173300	491583010	8890	8890	8890	8890	452
123	20250207	173200	491583010	8890	8890	8890	8890	0
124	20250207	173100	491583010	8890	8890	8890	8890	0
125	20250207	173000	491583010	8890	8890	8890	8890	0
126	20250207	172900	491583010	8890	8890	8890	8890	0
127	20250207	172800	491583010	8890	8890	8890	8890	0
128	20250207	172700	491583010	8890	8890	8890	8890	0
129	20250207	172600	491583010	8890	8890	8890	8890	0
130	20250207	172500	491583010	8890	8890	8890	8890	0
131	20250207	172400	491583010	8890	8890	8890	8890	0
132	20250207	172300	491583010	8890	8890	8890	8890	0
133	20250207	172200	491583010	8890	8890	8890	8890	0
134	20250207	172100	491583010	8890	8890	8890	8890	0
135	20250207	172000	491583010	8890	8890	8890	8890	0
136	20250207	171900	491583010	8890	8890	8890	8890	0
137	20250207	171800	491583010	8890	8890	8890	8890	0
138	20250207	171700	491583010	8890	8890	8890	8890	0
139	20250207	171600	491583010	8890	8890	8890	8890	0
140	20250207	171500	491583010	8890	8890	8890	8890	0
141	20250207	171400	491583010	8890	8890	8890	8890	0
142	20250207	171300	491583010	8890	8890	8890	8890	0
143	20250207	171200	491583010	8890	8890	8890	8890	0
144	20250207	171100	491583010	8890	8890	8890	8890	0
145	20250207	171000	491583010	8890	8890	8890	8890	0
146	20250207	170900	491583010	8890	8890	8890	8890	0
147	20250207	170800	491583010	8890	8890	8890	8890	0
148	20250207	170700	491583010	8890	8890	8890	8890	0
149	20250207	170600	491583010	8890	8890	8890	8890	0
150	20250207	170500	491583010	8890	8890	8890	8890	0
151	20250207	170400	491583010	8890	8890	8890	8890	0
152	20250207	170300	491583010	8890	8890	8890	8890	452
153	20250207	170200	491583010	8890	8890	8890	8890	0
154	20250207	170100	491583010	8890	8890	8890	8890	0
155	20250207	170000	491583010	8890	8890	8890	8890	0
156	20250207	165900	491583010	8890	8890	8890	8890	0
157	20250207	165800	491583010	8890	8890	8890	8890	0
158	20250207	165700	491583010	8890	8890	8890	8890	0
159	20250207	165600	491583010	8890	8890	8890	8890	0
160	20250207	165500	491583010	8890	8890	8890	8890	0
161	20250207	165400	491583010	8890	8890	8890	8890	0
162	20250207	165300	491583010	8890	8890	8890	8890	0
163	20250207	165200	491583010	8890	8890	8890	8890	0
164	20250207	165100	491583010	8890	8890	8890	8890	0
165	20250207	165000	491583010	8890	8890	8890	8890	0
166	20250207	164900	491583010	8890	8890	8890	8890	0
167	20250207	164800	491583010	8890	8890	8890	8890	0
168	20250207	164700	491583010	8890	8890	8890	8890	0
169	20250207	164600	491583010	8890	8890	8890	8890	0
170	20250207	164500	491583010	8890	8890	8890	8890	0
171	20250207	164400	491583010	8890	8890	8890	8890	0
172	20250207	164300	491583010	8890	8890	8890	8890	0
173	20250207	164200	491583010	8890	8890	8890	8890	0
174	20250207	164100	491583010	8890	8890	8890	8890	0
175	20250207	164000	491583010	8890	8890	8890	8890	0
176	20250207	163900	491583010	8890	8890	8890	8890	0
177	20250207	163800	491583010	8890	8890	8890	8890	0
178	20250207	163700	491583010	8890	8890	8890	8890	0
179	20250207	163600	491583010	8890	8890	8890	8890	0
180	20250207	163500	491583010	8890	8890	8890	8890	0
181	20250207	163400	491583010	8890	8890	8890	8890	0
182	20250207	163300	491583010	8890	8890	8890	8890	452
183	20250207	163200	491583010	8890	8890	8890	8890	0
184	20250207	163100	491583010	8890	8890	8890	8890	0
185	20250207	163000	491583010	8890	8890	8890	8890	0
186	20250207	162900	491583010	8890	8890	8890	8890	0
187	20250207	162800	491583010	8890	8890	8890	8890	0
188	20250207	162700	491583010	8890	8890	8890	8890	0
189	20250207	162600	491583010	8890	8890	8890	8890	0
190	20250207	162500	491583010	8890	8890	8890	8890	0
191	20250207	162400	491583010	8890	8890	8890	8890	0
192	20250207	162300	491583010	8890	8890	8890	8890	0
193	20250207	162200	491583010	8890	8890	8890	8890	0
194	20250207	162100	491583010	8890	8890	8890	8890	0
195	20250207	162000	491583010	8890	8890	8890	8890	0
196	20250207	161900	491583010	8890	8890	8890	8890	0
197	20250207	161800	491583010	8890	8890	8890	8890	0
198	20250207	161700	491583010	8890	8890	8890	8890	0
199	20250207	161600	491583010	8890	8890	8890	8890	0
200	20250207	161500	491583010	8890	8890	8890	8890	0
201	20250207	161400	491583010	8890	8890	8890	8890	0
202	20250207	161300	491583010	8890	8890	8890	8890	0
203	20250207	161200	491583010	8890	8890	8890	8890	0
204	20250207	161100	491583010	8890	8890	8890	8890	0
205	20250207	161000	491583010	8890	8890	8890	8890	0
206	20250207	160900	491583010	8890	8890	8890	8890	0
207	20250207	160800	491583010	8890	8890	8890	8890	0
208	20250207	160700	491583010	8890	8890	8890	8890	0
209	20250207	160600	491583010	8890	8890	8890	8890	0
210	20250207	160500	491583010	8890	8890	8890	8890	0
211	20250207	160400	491583010	8890	8890	8890	8890	0
212	20250207	160300	491583010	8890	8890	8890	8890	452
213	20250207	160200	491583010	8890	8890	8890	8890	0
214	20250207	160100	491583010	8890	8890	8890	8890	0
215	20250207	160000	491583010	8890	8890	8890	8890	0
216	20250207	155900	491583010	8890	8890	8890	8890	0
217	20250207	155800	491583010	8890	8890	8890	8890	0
218	20250207	155700	491583010	8890	8890	8890	8890	0
219	20250207	155600	491583010	8890	8890	8890	8890	0
220	20250207	155500	491583010	8890	8890	8890	8890	0
221	20250207	155400	491583010	8890	8890	8890	8890	0
222	20250207	155300	491583010	8890	8890	8890	8890	0
223	20250207	155200	491583010	8890	8890	8890	8890	0
224	20250207	155100	491583010	8890	8890	8890	8890	0
225	20250207	155000	491583010	8890	8890	8890	8890	0
226	20250207	154900	491583010	8890	8890	8890	8890	0
227	20250207	154800	491583010	8890	8890	8890	8890	0
228	20250207	154700	491583010	8890	8890	8890	8890	0
229	20250207	154600	491583010	8890	8890	8890	8890	0
230	20250207	154500	491583010	8890	8890	8890	8890	0
231	20250207	154400	491583010	8890	8890	8890	8890	0
232	20250207	154300	491583010	8890	8890	8890	8890	0
233	20250207	154200	491583010	8890	8890	8890	8890	0
234	20250207	154100	491583010	8890	8890	8890	8890	0
235	20250207	154000	491583010	8890	8890	8890	8890	0
236	20250207	153900	491583010	8890	8890	8890	8890	0
237	20250207	153800	491583010	8890	8890	8890	8890	0
238	20250207	153700	491583010	8890	8890	8890	8890	0
239	20250207	153600	491583010	8890	8890	8890	8890	0
240	20250207	153500	491583010	8890	8890	8890	8890	0
241	20250207	153400	491583010	8890	8890	8890	8890	0
242	20250207	153300	491583010	8890	8890	8890	8890	452
243	20250207	153200	491583010	8890	8890	8890	8890	0
244	20250207	153100	491583010	8890	8890	8890	8890	0
245	20250207	153000	491583010	8890	8890	8890	8890	452
246	20250207	152900	487564730	8890	8890	8890	8890	0
247	20250207	152800	487564730	8890	8890	8890	8890	0
248	20250207	152700	487564730	8890	8890	8890	8890	0
249	20250207	152600	487564730	8890	8890	8890	8890	0
250	20250207	152500	487564730	8890	8890	8890	8890	0
251	20250207	152400	487564730	8890	8890	8890	8890	0
252	20250207	152300	487564730	8890	8890	8890	8890	0
253	20250207	152200	487564730	8890	8890	8890	8890	0
254	20250207	152100	487564730	8890	8890	8890	8890	0
255	20250207	152000	487564730	8890	8890	8890	8890	0
256	20250207	151900	487564730	8890	8880	8890	8880	65
257	20250207	151800	486987030	8880	8880	8880	8880	8
258	20250207	151700	486915990	8880	8880	8880	8880	27
259	20250207	151600	486676230	8880	8950	8950	8880	596
260	20250207	151500	481383220	8910	8900	8950	8890	1489
261	20250207	151400	468136460	8900	8900	8900	8900	0
262	20250207	151300	468136460	8900	8900	8900	8900	8
263	20250207	151200	468065260	8910	8910	8910	8910	0
264	20250207	151100	468065260	8910	8910	8910	8910	0
265	20250207	151000	468065260	8910	8920	8920	8910	45
266	20250207	150900	467664050	8930	8930	8930	8930	1
267	20250207	150800	467655120	8930	8930	8930	8930	0
268	20250207	150700	467655120	8930	8930	8930	8930	50
269	20250207	150600	467208620	8950	8950	8950	8950	0
270	20250207	150500	467208620	8950	8950	8950	8950	0
271	20250207	150400	467208620	8950	8920	8950	8920	666
272	20250207	150300	461265080	8920	8920	8920	8920	19
273	20250207	150200	461095600	8920	8920	8920	8920	100
274	20250207	150100	460203600	8910	8910	8910	8910	0
275	20250207	150000	460203600	8910	8900	8910	8900	31
276	20250207	145900	459927400	8900	8900	8900	8900	221
277	20250207	145800	457960500	8900	8910	8910	8900	1505
278	20250207	145700	444563870	8910	8910	8910	8910	7
279	20250207	145600	444501500	8910	8910	8910	8910	7
280	20250207	145500	444439130	8910	8910	8910	8910	5
281	20250207	145400	444394580	8910	8920	8920	8910	33
282	20250207	145300	444100530	8910	8910	8910	8910	0
283	20250207	145200	444100530	8910	8910	8910	8910	15
284	20250207	145100	443966880	8920	8920	8930	8920	558
285	20250207	145000	438989510	8930	8920	8930	8920	2
286	20250207	144900	438971660	8930	8930	8930	8930	0
287	20250207	144800	438971660	8930	8930	8930	8930	0
288	20250207	144700	438971660	8930	8930	8930	8930	0
289	20250207	144600	438971660	8930	8930	8930	8930	0
290	20250207	144500	438971660	8930	8930	8930	8930	0
291	20250207	144400	438971660	8930	8930	8930	8930	107
292	20250207	144300	438016150	8930	8930	8930	8930	2
293	20250207	144200	437998290	8930	8930	8930	8930	21
294	20250207	144100	437810760	8930	8940	8940	8930	290
295	20250207	144000	435220630	8940	8940	8940	8940	0
296	20250207	143900	435220630	8940	8940	8940	8940	0
297	20250207	143800	435220630	8940	8940	8940	8940	0
298	20250207	143700	435220630	8940	8940	8940	8940	2
299	20250207	143600	435202750	8940	8940	8940	8940	0
300	20250207	143500	435202750	8940	8940	8940	8940	0
301	20250207	143400	435202750	8940	8940	8940	8940	0
302	20250207	143300	435202750	8940	8940	8940	8940	0
303	20250207	143200	435202750	8940	8940	8940	8940	0
304	20250207	143100	435202750	8940	8940	8940	8940	0
305	20250207	143000	435202750	8940	8940	8940	8940	2
306	20250207	142900	435184870	8990	8990	8990	8990	0
307	20250207	142800	435184870	8990	8990	8990	8990	0
308	20250207	142700	435184870	8990	8990	8990	8990	0
309	20250207	142600	435184870	8990	8990	8990	8990	0
310	20250207	142500	435184870	8990	8940	8990	8940	74
311	20250207	142400	434522770	8940	8960	8980	8940	1271
312	20250207	142300	423157240	8950	8950	8950	8950	0
313	20250207	142200	423157240	8950	8950	8950	8950	7
314	20250207	142100	423094590	8950	8950	8950	8950	10
315	20250207	142000	423005090	8950	8960	8960	8950	6
316	20250207	141900	422951340	8960	8960	8960	8960	0
317	20250207	141800	422951340	8960	8960	8960	8960	0
318	20250207	141700	422951340	8960	8960	8960	8960	0
319	20250207	141600	422951340	8960	8960	8960	8960	12
320	20250207	141500	422843820	8950	8950	8950	8950	197
321	20250207	141400	421080670	8950	8950	8950	8950	1
322	20250207	141300	421071720	8960	8960	8960	8960	0
323	20250207	141200	421071720	8960	8960	8960	8960	2
324	20250207	141100	421053800	8960	8960	8960	8960	0
325	20250207	141000	421053800	8960	8960	8960	8960	0
326	20250207	140900	421053800	8960	8960	8960	8960	0
327	20250207	140800	421053800	8960	8960	8960	8960	0
328	20250207	140700	421053800	8960	8960	8960	8960	3
329	20250207	140600	421026920	8960	8960	8960	8960	0
330	20250207	140500	421026920	8960	8960	8960	8960	0
331	20250207	140400	421026920	8960	8960	8960	8960	0
332	20250207	140300	421026920	8960	8940	8960	8940	91
333	20250207	140200	420213360	8940	8940	8940	8940	0
334	20250207	140100	420213360	8940	8940	8940	8940	30
335	20250207	140000	419945160	8930	8930	8930	8930	0
336	20250207	135900	419945160	8930	8970	8970	8930	971
337	20250207	135800	411258030	8990	8990	8990	8990	0
338	20250207	135700	411258030	8990	8990	8990	8990	0
339	20250207	135600	411258030	8990	8990	8990	8990	0
340	20250207	135500	411258030	8990	8990	8990	8990	0
341	20250207	135400	411258030	8990	8990	8990	8990	0
342	20250207	135300	411258030	8990	8990	8990	8990	20
343	20250207	135200	411078230	8990	8990	8990	8990	0
344	20250207	135100	411078230	8990	8980	8990	8980	100
345	20250207	135000	410179440	8960	8960	8960	8960	0
346	20250207	134900	410179440	8960	8960	8960	8960	0
347	20250207	134800	410179440	8960	8970	8970	8960	81
348	20250207	134700	409453630	8980	8980	8980	8980	0
349	20250207	134600	409453630	8980	8980	8980	8980	0
350	20250207	134500	409453630	8980	8980	8980	8980	0
351	20250207	134400	409453630	8980	8980	8980	8980	20
352	20250207	134300	409274030	8980	8980	8980	8980	0
353	20250207	134200	409274030	8980	8980	8980	8980	0
354	20250207	134100	409274030	8980	8980	8980	8980	11
355	20250207	134000	409175250	8980	8980	8980	8980	0
356	20250207	133900	409175250	8980	8980	8980	8980	0
357	20250207	133800	409175250	8980	8980	8980	8980	20
358	20250207	133700	408995650	8980	8980	8980	8980	3
359	20250207	133600	408968710	8980	8980	8980	8980	0
360	20250207	133500	408968710	8980	8980	8980	8980	0
361	20250207	133400	408968710	8980	8980	8980	8980	0
362	20250207	133300	408968710	8980	8980	8980	8980	0
363	20250207	133200	408968710	8980	8980	8980	8980	1
364	20250207	133100	408959730	8990	8990	8990	8990	0
365	20250207	133000	408959730	8990	8980	8990	8960	70
366	20250207	132900	408332220	8970	8970	8970	8970	0
367	20250207	132800	408332220	8970	8980	8980	8970	23
368	20250207	132700	408125900	8950	8990	8990	8950	5322
369	20250207	132600	360461060	9000	9040	9040	9000	5611
370	20250207	132500	309948440	9040	9040	9040	9040	0
371	20250207	132400	309948440	9040	9040	9040	9040	0
372	20250207	132300	309948440	9040	9040	9040	9040	15
373	20250207	132200	309812840	9030	9030	9030	9030	0
374	20250207	132100	309812840	9030	9030	9030	9030	14
375	20250207	132000	309686420	9010	9010	9010	9010	0
376	20250207	131900	309686420	9010	9020	9020	9010	401
377	20250207	131800	306071460	9020	9020	9020	9020	0
378	20250207	131700	306071460	9020	9020	9020	9020	0
379	20250207	131600	306071460	9020	9050	9050	9020	836
380	20250207	131500	298505810	9050	9050	9050	9050	127
381	20250207	131400	297356460	9050	9050	9050	9050	5
382	20250207	131300	297311210	9060	9060	9060	9060	0
383	20250207	131200	297311210	9060	9060	9060	9060	0
384	20250207	131100	297311210	9060	9060	9060	9060	0
385	20250207	131000	297311210	9060	9060	9060	9050	395
386	20250207	130900	293734130	9060	9060	9060	9060	0
387	20250207	130800	293734130	9060	9060	9060	9060	0
388	20250207	130700	293734130	9060	9060	9060	9060	0
389	20250207	130600	293734130	9060	9030	9060	9030	1263
390	20250207	130500	282305240	9030	9030	9030	9030	2
391	20250207	130400	282287180	9040	9040	9040	9040	0
392	20250207	130300	282287180	9040	9040	9040	9040	32
393	20250207	130200	281997900	9030	9030	9030	9030	0
394	20250207	130100	281997900	9030	9030	9030	9030	318
395	20250207	130000	279126360	9020	9020	9020	9020	6
396	20250207	125900	279072240	9020	9020	9020	9020	2
397	20250207	125800	279054200	9020	9020	9020	9020	2
398	20250207	125700	279036160	9020	9030	9030	9020	135
399	20250207	125600	277818300	9020	9020	9020	9020	2
400	20250207	125500	277800260	9020	9020	9020	9020	2
401	20250207	125400	277782220	9020	9020	9020	9020	104
402	20250207	125300	276844140	9020	9020	9020	9020	107
403	20250207	125200	275879000	9020	9020	9020	9010	32
404	20250207	125100	275590370	9020	9020	9020	9020	39
405	20250207	125000	275238590	9020	9020	9020	9020	8
406	20250207	124900	275166430	9020	9020	9020	9020	52
407	20250207	124800	274697390	9020	9020	9020	9020	103
408	20250207	124700	273768330	9020	9020	9020	9020	0
409	20250207	124600	273768330	9020	9020	9020	9020	101
410	20250207	124500	272857310	9020	9030	9030	9020	32
411	20250207	124400	272568360	9030	9030	9030	9030	13
412	20250207	124300	272450970	9020	9020	9020	9020	0
413	20250207	124200	272450970	9020	9020	9020	9020	1
414	20250207	124100	272441950	9030	9030	9030	9030	50
415	20250207	124000	271990450	9030	9030	9030	9030	0
416	20250207	123900	271990450	9030	9030	9030	9030	0
417	20250207	123800	271990450	9030	9030	9030	9030	0
418	20250207	123700	271990450	9030	9030	9030	9030	8
419	20250207	123600	271918210	9030	9030	9030	9030	662
420	20250207	123500	265940350	9030	9030	9030	9030	1
421	20250207	123400	265931320	9040	9040	9040	9040	0
422	20250207	123300	265931320	9040	9040	9040	9040	18
423	20250207	123200	265768600	9040	9040	9040	9040	92
424	20250207	123100	264936920	9040	9040	9040	9040	0
425	20250207	123000	264936920	9040	9040	9040	9040	10
426	20250207	122900	264846520	9040	9040	9040	9040	0
427	20250207	122800	264846520	9040	9040	9040	9040	0
428	20250207	122700	264846520	9040	9040	9040	9040	0
429	20250207	122600	264846520	9040	9040	9040	9040	6
430	20250207	122500	264792280	9040	9040	9040	9040	105
431	20250207	122400	263843080	9050	9050	9050	9050	56
432	20250207	122300	263336280	9050	9050	9050	9050	6
433	20250207	122200	263281980	9040	9040	9040	9040	0
434	20250207	122100	263281980	9040	9040	9040	9040	0
435	20250207	122000	263281980	9040	9040	9040	9040	21
436	20250207	121900	263092140	9040	9040	9040	9040	8
437	20250207	121800	263019820	9040	9040	9040	9040	1
438	20250207	121700	263010780	9050	9050	9050	9050	0
439	20250207	121600	263010780	9050	9050	9050	9050	0
440	20250207	121500	263010780	9050	9070	9070	9050	24
441	20250207	121400	262793380	9070	9070	9070	9070	6
442	20250207	121300	262738960	9060	9060	9060	9060	0
443	20250207	121200	262738960	9060	9070	9070	9060	20
444	20250207	121100	262557750	9060	9060	9060	9060	67
445	20250207	121000	261950730	9050	9050	9050	9050	8
446	20250207	120900	261878330	9050	9050	9050	9050	0
447	20250207	120800	261878330	9050	9060	9060	9050	2
448	20250207	120700	261860220	9060	9060	9060	9060	1
449	20250207	120600	261851160	9060	9060	9060	9060	0
450	20250207	120500	261851160	9060	9060	9060	9060	687
451	20250207	120400	255626940	9060	9060	9060	9060	9
452	20250207	120300	255545400	9070	9070	9070	9070	2
453	20250207	120200	255527260	9070	9070	9070	9070	13
454	20250207	120100	255409350	9070	9080	9080	9070	18
455	20250207	120000	255245920	9070	9070	9070	9070	0
456	20250207	115900	255245920	9070	9070	9080	9070	29
457	20250207	115800	254982790	9080	9080	9080	9080	1
458	20250207	115700	254973710	9080	9080	9080	9070	3
459	20250207	115600	254946480	9070	9070	9080	9070	80
460	20250207	115500	254220860	9080	9070	9080	9070	30
461	20250207	115400	253948480	9080	9080	9080	9080	5
462	20250207	115300	253903080	9070	9070	9070	9070	1
463	20250207	115200	253894010	9080	9080	9080	9080	3
464	20250207	115100	253866770	9080	9080	9080	9080	0
465	20250207	115000	253866770	9080	9060	9080	9060	330
466	20250207	114900	250876870	9060	9060	9060	9060	0
467	20250207	114800	250876870	9060	9060	9080	9060	121
468	20250207	114700	249780490	9060	9060	9060	9060	1
469	20250207	114600	249771430	9100	9050	9100	9050	731
470	20250207	114500	243151410	9050	9030	9050	9030	209
471	20250207	114400	241261550	9040	9050	9050	9030	223
472	20250207	114300	239246500	9050	9070	9070	9050	107
473	20250207	114200	238278070	9070	9070	9070	9070	30
474	20250207	114100	238005970	9070	9100	9100	9070	59
475	20250207	114000	237470570	9100	9100	9100	9100	0
476	20250207	113900	237470570	9100	9100	9100	9100	0
477	20250207	113800	237470570	9100	9100	9100	9070	13
478	20250207	113700	237352570	9100	9100	9100	9100	0
479	20250207	113600	237352570	9100	9100	9100	9100	258
480	20250207	113500	235004770	9110	9090	9110	9070	1019
481	20250207	113400	225736820	9090	9060	9090	9060	1102
482	20250207	113300	215739910	9060	9040	9060	9010	70
483	20250207	113200	215108710	9060	9030	9060	9030	3667
484	20250207	113100	181976570	9020	9010	9020	9010	510
485	20250207	113000	177380470	9010	9010	9010	9010	0
486	20250207	112900	177380470	9010	9010	9010	9010	1649
487	20250207	112800	162522980	9030	9000	9030	9000	966
488	20250207	112700	153816140	8990	8990	8990	8990	0
489	20250207	112600	153816140	8990	8990	8990	8990	0
490	20250207	112500	153816140	8990	8990	8990	8990	0
491	20250207	112400	153816140	8990	8980	8990	8980	126
492	20250207	112300	152683480	8990	8990	8990	8990	50
493	20250207	112200	152233980	8990	8990	8990	8990	0
494	20250207	112100	152233980	8990	8970	8990	8970	57
495	20250207	112000	151721780	8970	8970	8970	8970	0
496	20250207	111900	151721780	8970	8970	8970	8970	6
497	20250207	111800	151667960	8970	8970	8970	8970	5
498	20250207	111700	151623110	8980	8980	8980	8980	2
499	20250207	111600	151605150	8970	8970	8970	8970	1
500	20250207	111500	151596180	8980	8980	8980	8980	20
501	20250207	111400	151416580	8980	8980	8980	8980	74
502	20250207	111300	150752060	8970	8970	8970	8970	10
503	20250207	111200	150662360	8980	8980	8980	8980	50
504	20250207	111100	150213360	8980	8970	8980	8970	51
505	20250207	111000	149755390	8980	8970	8980	8970	14
506	20250207	110900	149629750	8980	8980	8980	8980	15
507	20250207	110800	149495050	8980	8980	8980	8980	15
508	20250207	110700	149360350	8980	8970	8980	8970	14
509	20250207	110600	149234710	8980	8980	8980	8980	0
510	20250207	110500	149234710	8980	8980	8980	8980	1
511	20250207	110400	149225730	8970	8970	8970	8970	8
512	20250207	110300	149153970	8970	8970	8970	8970	1
513	20250207	110200	149145000	8970	8970	8970	8970	0
514	20250207	110100	149145000	8970	8970	8970	8970	0
515	20250207	110000	149145000	8970	8980	8980	8970	18
516	20250207	105900	148983380	8980	8980	8980	8980	17
517	20250207	105800	148830720	8980	8980	8980	8980	0
518	20250207	105700	148830720	8980	8980	8980	8980	0
519	20250207	105600	148830720	8980	8980	8980	8980	0
520	20250207	105500	148830720	8980	8980	8980	8980	3
521	20250207	105400	148803780	8970	8970	8970	8970	0
522	20250207	105300	148803780	8970	8970	8970	8970	3
523	20250207	105200	148776870	8970	8980	8980	8970	12
524	20250207	105100	148669190	8980	8980	8980	8980	0
525	20250207	105000	148669190	8980	8980	8980	8980	0
526	20250207	104900	148669190	8980	8980	8980	8980	1
527	20250207	104800	148660210	8980	8980	8980	8980	9
528	20250207	104700	148579390	8990	8990	8990	8990	0
529	20250207	104600	148579390	8990	8990	8990	8990	106
530	20250207	104500	147626450	8990	9000	9000	8990	9
531	20250207	104400	147545530	8990	8990	8990	8990	588
532	20250207	104300	142259410	9000	8980	9000	8980	9
533	20250207	104200	142178560	8980	8980	8980	8980	1
534	20250207	104100	142169580	8980	8990	8990	8980	188
535	20250207	104000	140481210	8990	8990	8990	8990	1
536	20250207	103900	140472220	8990	8990	8990	8990	1
537	20250207	103800	140463230	8990	8990	8990	8990	0
538	20250207	103700	140463230	8990	8990	8990	8990	0
539	20250207	103600	140463230	8990	8990	8990	8990	0
540	20250207	103500	140463230	8990	8990	8990	8990	6
541	20250207	103400	140409290	9000	9000	9000	9000	0
542	20250207	103300	140409290	9000	8990	9000	8990	112
543	20250207	103200	139401300	8980	8980	8980	8980	169
544	20250207	103100	137883680	9000	9000	9000	9000	1
545	20250207	103000	137874680	8980	9000	9000	8980	11
546	20250207	102900	137775780	9000	8970	9000	8970	117
547	20250207	102800	136725090	8980	9000	9000	8980	49
548	20250207	102700	136284800	9000	9000	9000	9000	0
549	20250207	102600	136284800	9000	9000	9000	9000	1
550	20250207	102500	136275800	9000	9020	9020	9000	128
551	20250207	102400	135123480	9020	9020	9020	9000	20
552	20250207	102300	134943310	9030	9030	9030	9030	21
553	20250207	102200	134753680	9030	9030	9030	9030	100
554	20250207	102100	133850680	9020	9020	9020	9020	9
555	20250207	102000	133769500	9020	9020	9020	9020	2
556	20250207	101900	133751460	9030	9020	9030	9020	507
557	20250207	101800	129178220	9020	9020	9020	9020	0
558	20250207	101700	129178220	9020	9010	9020	9010	9
559	20250207	101600	129097050	9020	9020	9020	9020	0
560	20250207	101500	129097050	9020	9030	9030	9020	752
561	20250207	101400	122307780	9040	9030	9040	9030	298
562	20250207	101300	119616830	9020	9020	9020	9020	71
563	20250207	101200	118976410	9020	9020	9020	9020	2
564	20250207	101100	118958370	9010	9010	9010	9010	192
565	20250207	101000	117228450	9010	9010	9010	9010	10
566	20250207	100900	117138350	9010	9010	9010	9010	0
567	20250207	100800	117138350	9010	9010	9010	9010	1
568	20250207	100700	117129340	9040	9040	9040	9040	0
569	20250207	100600	117129340	9040	9040	9040	9040	0
570	20250207	100500	117129340	9040	8990	9040	8990	1010
571	20250207	100400	108010440	8990	8990	8990	8990	10
572	20250207	100300	107920540	8990	8990	8990	8990	7
573	20250207	100200	107857610	8990	9010	9010	8990	14
574	20250207	100100	107731550	9010	9020	9020	9010	24
575	20250207	100000	107515300	9020	8990	9020	8990	325
576	20250207	095900	104587590	8990	8990	8990	8990	0
577	20250207	095800	104587590	8990	8990	8990	8990	5
578	20250207	095700	104542640	8980	8980	8980	8980	0
579	20250207	095600	104542640	8980	8980	8980	8980	10
580	20250207	095500	104452840	8970	8970	8970	8970	8
581	20250207	095400	104381080	8970	8970	8970	8970	1
582	20250207	095300	104372110	8980	8970	8980	8970	4
583	20250207	095200	104336200	8980	8980	8980	8980	0
584	20250207	095100	104336200	8980	8980	8980	8980	1
585	20250207	095000	104327220	9000	9000	9010	9000	58
586	20250207	094900	103805210	9000	9000	9000	9000	10
587	20250207	094800	103715210	9000	9000	9000	9000	45
588	20250207	094700	103310210	9000	9000	9000	9000	7
589	20250207	094600	103247210	9000	9000	9000	9000	5
590	20250207	094500	103202210	9000	8960	9000	8950	89
591	20250207	094400	102404430	8960	8960	8960	8960	4
592	20250207	094300	102368590	8960	8960	8970	8960	319
593	20250207	094200	99509280	8960	8960	8960	8960	0
594	20250207	094100	99509280	8960	8960	8960	8960	0
595	20250207	094000	99509280	8960	8950	8960	8950	5
596	20250207	093900	99464500	8960	8960	8960	8960	315
597	20250207	093800	96642100	8960	8960	8960	8960	1
598	20250207	093700	96633140	8970	8980	8980	8970	113
599	20250207	093600	95618600	9000	9000	9000	9000	19
600	20250207	093500	95447600	9010	9010	9010	9010	47
601	20250207	093400	95024130	9010	9020	9020	9010	26
602	20250207	093300	94789640	9020	9030	9030	9020	114
603	20250207	093200	93760420	9030	9030	9030	9030	199
604	20250207	093100	91963450	9000	9000	9000	9000	1
605	20250207	093000	91954450	9040	9000	9040	8980	8
606	20250207	092900	91882430	9040	9030	9040	9020	891
607	20250207	092800	83830590	9020	8980	9020	8980	1294
608	20250207	092700	72179840	8960	8960	8960	8960	123
609	20250207	092600	71077760	8960	8960	8960	8960	50
610	20250207	092500	70629760	8960	8970	8970	8960	219
611	20250207	092400	68666100	8960	8970	8970	8960	196
612	20250207	092300	66908730	8980	8980	8980	8980	4
613	20250207	092200	66872810	8980	8960	8980	8960	197
614	20250207	092100	65105410	8990	9000	9000	8970	412
615	20250207	092000	61409300	9010	9010	9010	9010	115
616	20250207	091900	60373150	9020	9020	9020	8970	448
617	20250207	091800	56348480	8990	9030	9030	8990	38
618	20250207	091700	56005980	9000	9000	9000	9000	57
619	20250207	091600	55492980	9000	9020	9040	8950	315
620	20250207	091500	52649170	9010	8980	9010	8980	3152
621	20250207	091400	24291810	8980	8980	8980	8980	310
622	20250207	091300	21508010	8980	8980	8980	8980	0
623	20250207	091200	21508010	8980	8980	8980	8980	20
624	20250207	091100	21328410	8990	8960	8990	8960	266
625	20250207	091000	18939770	8960	8960	8960	8950	394
626	20250207	090900	15411030	8960	8960	8960	8960	63
627	20250207	090800	14846550	8960	8900	8960	8900	56
628	20250207	090700	14346650	8900	8960	8960	8900	12
629	20250207	090600	14239790	8960	8960	8960	8960	15
630	20250207	090500	14105390	8960	8960	8960	8960	0
631	20250207	090400	14105390	8960	8970	8970	8960	57
632	20250207	090300	13594600	8950	8890	8950	8890	110
633	20250207	090200	12610760	8860	8860	8860	8860	0
634	20250207	090100	12610760	8860	8860	8860	8860	93
635	20250207	090000	11786780	8870	8890	8890	8870	1326