KissMeData/028080/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191300	280888685	2830	2830	2830	2830	2004
3	20250207	191200	280888685	2830	2830	2830	2830	0
4	20250207	191100	280888685	2830	2830	2830	2830	0
5	20250207	191000	280888685	2830	2830	2830	2830	0
6	20250207	190900	280888685	2830	2830	2830	2830	0
7	20250207	190800	280888685	2830	2830	2830	2830	0
8	20250207	190700	280888685	2830	2830	2830	2830	0
9	20250207	190600	280888685	2830	2830	2830	2830	0
10	20250207	190500	280888685	2830	2830	2830	2830	0
11	20250207	190400	280888685	2830	2830	2830	2830	0
12	20250207	190300	280888685	2830	2830	2830	2830	0
13	20250207	190200	280888685	2830	2830	2830	2830	0
14	20250207	190100	280888685	2830	2830	2830	2830	0
15	20250207	190000	280888685	2830	2830	2830	2830	0
16	20250207	185900	280888685	2830	2830	2830	2830	0
17	20250207	185800	280888685	2830	2830	2830	2830	0
18	20250207	185700	280888685	2830	2830	2830	2830	0
19	20250207	185600	280888685	2830	2830	2830	2830	0
20	20250207	185500	280888685	2830	2830	2830	2830	0
21	20250207	185400	280888685	2830	2830	2830	2830	0
22	20250207	185300	280888685	2830	2830	2830	2830	0
23	20250207	185200	280888685	2830	2830	2830	2830	0
24	20250207	185100	280888685	2830	2830	2830	2830	0
25	20250207	185000	280888685	2830	2830	2830	2830	0
26	20250207	184900	280888685	2830	2830	2830	2830	0
27	20250207	184800	280888685	2830	2830	2830	2830	0
28	20250207	184700	280888685	2830	2830	2830	2830	0
29	20250207	184600	280888685	2830	2830	2830	2830	0
30	20250207	184500	280888685	2830	2830	2830	2830	0
31	20250207	184400	280888685	2830	2830	2830	2830	0
32	20250207	184300	280888685	2830	2830	2830	2830	2004
33	20250207	184200	280888685	2830	2830	2830	2830	0
34	20250207	184100	280888685	2830	2830	2830	2830	0
35	20250207	184000	280888685	2830	2830	2830	2830	0
36	20250207	183900	280888685	2830	2830	2830	2830	0
37	20250207	183800	280888685	2830	2830	2830	2830	0
38	20250207	183700	280888685	2830	2830	2830	2830	0
39	20250207	183600	280888685	2830	2830	2830	2830	0
40	20250207	183500	280888685	2830	2830	2830	2830	0
41	20250207	183400	280888685	2830	2830	2830	2830	0
42	20250207	183300	280888685	2830	2830	2830	2830	0
43	20250207	183200	280888685	2830	2830	2830	2830	0
44	20250207	183100	280888685	2830	2830	2830	2830	0
45	20250207	183000	280888685	2830	2830	2830	2830	0
46	20250207	182900	280888685	2830	2830	2830	2830	0
47	20250207	182800	280888685	2830	2830	2830	2830	0
48	20250207	182700	280888685	2830	2830	2830	2830	0
49	20250207	182600	280888685	2830	2830	2830	2830	0
50	20250207	182500	280888685	2830	2830	2830	2830	0
51	20250207	182400	280888685	2830	2830	2830	2830	0
52	20250207	182300	280888685	2830	2830	2830	2830	0
53	20250207	182200	280888685	2830	2830	2830	2830	0
54	20250207	182100	280888685	2830	2830	2830	2830	0
55	20250207	182000	280888685	2830	2830	2830	2830	0
56	20250207	181900	280888685	2830	2830	2830	2830	0
57	20250207	181800	280888685	2830	2830	2830	2830	0
58	20250207	181700	280888685	2830	2830	2830	2830	0
59	20250207	181600	280888685	2830	2830	2830	2830	0
60	20250207	181500	280888685	2830	2830	2830	2830	0
61	20250207	181400	280888685	2830	2830	2830	2830	0
62	20250207	181300	280888685	2830	2830	2830	2830	2004
63	20250207	181200	280888685	2830	2830	2830	2830	0
64	20250207	181100	280888685	2830	2830	2830	2830	0
65	20250207	181000	280888685	2830	2830	2830	2830	0
66	20250207	180900	280888685	2830	2830	2830	2830	0
67	20250207	180800	280888685	2830	2830	2830	2830	0
68	20250207	180700	280888685	2830	2830	2830	2830	0
69	20250207	180600	280888685	2830	2830	2830	2830	0
70	20250207	180500	280888685	2830	2830	2830	2830	0
71	20250207	180400	280888685	2830	2830	2830	2830	0
72	20250207	180300	280888685	2830	2830	2830	2830	0
73	20250207	180200	280888685	2830	2830	2830	2830	0
74	20250207	180100	280888685	2830	2830	2830	2830	0
75	20250207	180000	280888685	2830	2830	2830	2830	0
76	20250207	175900	280888685	2830	2830	2830	2830	0
77	20250207	175800	280888685	2830	2830	2830	2830	0
78	20250207	175700	280888685	2830	2830	2830	2830	0
79	20250207	175600	280888685	2830	2830	2830	2830	0
80	20250207	175500	280888685	2830	2830	2830	2830	0
81	20250207	175400	280888685	2830	2830	2830	2830	0
82	20250207	175300	280888685	2830	2830	2830	2830	0
83	20250207	175200	280888685	2830	2830	2830	2830	0
84	20250207	175100	280888685	2830	2830	2830	2830	0
85	20250207	175000	280888685	2830	2830	2830	2830	0
86	20250207	174900	280888685	2830	2830	2830	2830	0
87	20250207	174800	280888685	2830	2830	2830	2830	0
88	20250207	174700	280888685	2830	2830	2830	2830	0
89	20250207	174600	280888685	2830	2830	2830	2830	0
90	20250207	174500	280888685	2830	2830	2830	2830	0
91	20250207	174400	280888685	2830	2830	2830	2830	0
92	20250207	174300	280888685	2830	2830	2830	2830	2004
93	20250207	174200	280888685	2830	2830	2830	2830	0
94	20250207	174100	280888685	2830	2830	2830	2830	0
95	20250207	174000	280888685	2830	2830	2830	2830	0
96	20250207	173900	280888685	2830	2830	2830	2830	0
97	20250207	173800	280888685	2830	2830	2830	2830	0
98	20250207	173700	280888685	2830	2830	2830	2830	0
99	20250207	173600	280888685	2830	2830	2830	2830	0
100	20250207	173500	280888685	2830	2830	2830	2830	0
101	20250207	173400	280888685	2830	2830	2830	2830	0
102	20250207	173300	280888685	2830	2830	2830	2830	0
103	20250207	173200	280888685	2830	2830	2830	2830	0
104	20250207	173100	280888685	2830	2830	2830	2830	0
105	20250207	173000	280888685	2830	2830	2830	2830	0
106	20250207	172900	280888685	2830	2830	2830	2830	0
107	20250207	172800	280888685	2830	2830	2830	2830	0
108	20250207	172700	280888685	2830	2830	2830	2830	0
109	20250207	172600	280888685	2830	2830	2830	2830	0
110	20250207	172500	280888685	2830	2830	2830	2830	0
111	20250207	172400	280888685	2830	2830	2830	2830	0
112	20250207	172300	280888685	2830	2830	2830	2830	0
113	20250207	172200	280888685	2830	2830	2830	2830	0
114	20250207	172100	280888685	2830	2830	2830	2830	0
115	20250207	172000	280888685	2830	2830	2830	2830	0
116	20250207	171900	280888685	2830	2830	2830	2830	0
117	20250207	171800	280888685	2830	2830	2830	2830	0
118	20250207	171700	280888685	2830	2830	2830	2830	0
119	20250207	171600	280888685	2830	2830	2830	2830	0
120	20250207	171500	280888685	2830	2830	2830	2830	0
121	20250207	171400	280888685	2830	2830	2830	2830	0
122	20250207	171300	280888685	2830	2830	2830	2830	2004
123	20250207	171200	280888685	2830	2830	2830	2830	0
124	20250207	171100	280888685	2830	2830	2830	2830	0
125	20250207	171000	280888685	2830	2830	2830	2830	0
126	20250207	170900	280888685	2830	2830	2830	2830	0
127	20250207	170800	280888685	2830	2830	2830	2830	0
128	20250207	170700	280888685	2830	2830	2830	2830	0
129	20250207	170600	280888685	2830	2830	2830	2830	0
130	20250207	170500	280888685	2830	2830	2830	2830	0
131	20250207	170400	280888685	2830	2830	2830	2830	0
132	20250207	170300	280888685	2830	2830	2830	2830	0
133	20250207	170200	280888685	2830	2830	2830	2830	0
134	20250207	170100	280888685	2830	2830	2830	2830	0
135	20250207	170000	280888685	2830	2830	2830	2830	0
136	20250207	165900	280888685	2830	2830	2830	2830	0
137	20250207	165800	280888685	2830	2830	2830	2830	0
138	20250207	165700	280888685	2830	2830	2830	2830	0
139	20250207	165600	280888685	2830	2830	2830	2830	0
140	20250207	165500	280888685	2830	2830	2830	2830	0
141	20250207	165400	280888685	2830	2830	2830	2830	0
142	20250207	165300	280888685	2830	2830	2830	2830	0
143	20250207	165200	280888685	2830	2830	2830	2830	0
144	20250207	165100	280888685	2830	2830	2830	2830	0
145	20250207	165000	280888685	2830	2830	2830	2830	0
146	20250207	164900	280888685	2830	2830	2830	2830	0
147	20250207	164800	280888685	2830	2830	2830	2830	0
148	20250207	164700	280888685	2830	2830	2830	2830	0
149	20250207	164600	280888685	2830	2830	2830	2830	0
150	20250207	164500	280888685	2830	2830	2830	2830	0
151	20250207	164400	280888685	2830	2830	2830	2830	0
152	20250207	164300	280888685	2830	2830	2830	2830	2004
153	20250207	164200	280888685	2830	2830	2830	2830	0
154	20250207	164100	280888685	2830	2830	2830	2830	0
155	20250207	164000	280888685	2830	2830	2830	2830	0
156	20250207	163900	280888685	2830	2830	2830	2830	0
157	20250207	163800	280888685	2830	2830	2830	2830	0
158	20250207	163700	280888685	2830	2830	2830	2830	0
159	20250207	163600	280888685	2830	2830	2830	2830	0
160	20250207	163500	280888685	2830	2830	2830	2830	0
161	20250207	163400	280888685	2830	2830	2830	2830	0
162	20250207	163300	280888685	2830	2830	2830	2830	0
163	20250207	163200	280888685	2830	2830	2830	2830	0
164	20250207	163100	280888685	2830	2830	2830	2830	0
165	20250207	163000	280888685	2830	2830	2830	2830	0
166	20250207	162900	280888685	2830	2830	2830	2830	0
167	20250207	162800	280888685	2830	2830	2830	2830	0
168	20250207	162700	280888685	2830	2830	2830	2830	0
169	20250207	162600	280888685	2830	2830	2830	2830	0
170	20250207	162500	280888685	2830	2830	2830	2830	0
171	20250207	162400	280888685	2830	2830	2830	2830	0
172	20250207	162300	280888685	2830	2830	2830	2830	0
173	20250207	162200	280888685	2830	2830	2830	2830	0
174	20250207	162100	280888685	2830	2830	2830	2830	0
175	20250207	162000	280888685	2830	2830	2830	2830	0
176	20250207	161900	280888685	2830	2830	2830	2830	0
177	20250207	161800	280888685	2830	2830	2830	2830	0
178	20250207	161700	280888685	2830	2830	2830	2830	0
179	20250207	161600	280888685	2830	2830	2830	2830	0
180	20250207	161500	280888685	2830	2830	2830	2830	0
181	20250207	161400	280888685	2830	2830	2830	2830	0
182	20250207	161300	280888685	2830	2830	2830	2830	2004
183	20250207	161200	280888685	2830	2830	2830	2830	0
184	20250207	161100	280888685	2830	2830	2830	2830	0
185	20250207	161000	280888685	2830	2830	2830	2830	0
186	20250207	160900	280888685	2830	2830	2830	2830	0
187	20250207	160800	280888685	2830	2830	2830	2830	0
188	20250207	160700	280888685	2830	2830	2830	2830	0
189	20250207	160600	280888685	2830	2830	2830	2830	0
190	20250207	160500	280888685	2830	2830	2830	2830	0
191	20250207	160400	280888685	2830	2830	2830	2830	0
192	20250207	160300	280888685	2830	2830	2830	2830	0
193	20250207	160200	280888685	2830	2830	2830	2830	0
194	20250207	160100	280888685	2830	2830	2830	2830	0
195	20250207	160000	280888685	2830	2830	2830	2830	0
196	20250207	155900	280888685	2830	2830	2830	2830	0
197	20250207	155800	280888685	2830	2830	2830	2830	0
198	20250207	155700	280888685	2830	2830	2830	2830	0
199	20250207	155600	280888685	2830	2830	2830	2830	0
200	20250207	155500	280888685	2830	2830	2830	2830	0
201	20250207	155400	280888685	2830	2830	2830	2830	0
202	20250207	155300	280888685	2830	2830	2830	2830	0
203	20250207	155200	280888685	2830	2830	2830	2830	0
204	20250207	155100	280888685	2830	2830	2830	2830	0
205	20250207	155000	280888685	2830	2830	2830	2830	0
206	20250207	154900	280888685	2830	2830	2830	2830	0
207	20250207	154800	280888685	2830	2830	2830	2830	0
208	20250207	154700	280888685	2830	2830	2830	2830	0
209	20250207	154600	280888685	2830	2830	2830	2830	0
210	20250207	154500	280888685	2830	2830	2830	2830	0
211	20250207	154400	280888685	2830	2830	2830	2830	0
212	20250207	154300	280888685	2830	2830	2830	2830	2004
213	20250207	154200	280888685	2830	2830	2830	2830	0
214	20250207	154100	280888685	2830	2830	2830	2830	0
215	20250207	154000	280888685	2830	2830	2830	2830	0
216	20250207	153900	280888685	2830	2830	2830	2830	0
217	20250207	153800	280888685	2830	2830	2830	2830	0
218	20250207	153700	280888685	2830	2830	2830	2830	0
219	20250207	153600	280888685	2830	2830	2830	2830	0
220	20250207	153500	280888685	2830	2830	2830	2830	0
221	20250207	153400	280888685	2830	2830	2830	2830	0
222	20250207	153300	280888685	2830	2830	2830	2830	0
223	20250207	153200	280888685	2830	2830	2830	2830	0
224	20250207	153100	280888685	2830	2830	2830	2830	0
225	20250207	153000	280888685	2830	2830	2830	2830	2004
226	20250207	152900	275217365	2830	2830	2830	2830	0
227	20250207	152800	275217365	2830	2830	2830	2830	0
228	20250207	152700	275217365	2830	2830	2830	2830	0
229	20250207	152600	275217365	2830	2830	2830	2830	0
230	20250207	152500	275217365	2830	2830	2830	2830	0
231	20250207	152400	275217365	2830	2830	2830	2830	0
232	20250207	152300	275217365	2830	2830	2830	2830	0
233	20250207	152200	275217365	2830	2830	2830	2830	0
234	20250207	152100	275217365	2830	2830	2830	2830	0
235	20250207	152000	275217365	2830	2830	2830	2830	0
236	20250207	151900	275217365	2830	2835	2835	2830	398
237	20250207	151800	274089310	2845	2845	2845	2845	363
238	20250207	151700	273056575	2850	2850	2850	2850	2
239	20250207	151600	273050875	2830	2830	2830	2830	368
240	20250207	151500	272009435	2830	2850	2850	2830	33
241	20250207	151400	271916025	2850	2850	2850	2850	105
242	20250207	151300	271616775	2850	2850	2850	2850	12
243	20250207	151200	271582575	2850	2850	2850	2850	35
244	20250207	151100	271482825	2850	2850	2850	2850	3
245	20250207	151000	271474275	2850	2855	2855	2825	359
246	20250207	150900	270458640	2855	2850	2855	2830	2683
247	20250207	150800	262835515	2845	2850	2850	2845	197
248	20250207	150700	262274395	2850	2850	2850	2850	13
249	20250207	150600	262237345	2850	2850	2850	2850	2
250	20250207	150500	262231645	2850	2845	2850	2845	612
251	20250207	150400	260488445	2845	2845	2845	2845	0
252	20250207	150300	260488445	2845	2845	2845	2845	901
253	20250207	150200	257925100	2845	2845	2845	2845	0
254	20250207	150100	257925100	2845	2845	2845	2845	2000
255	20250207	150000	252235100	2845	2850	2850	2845	434
256	20250207	145900	251000365	2850	2855	2855	2850	94
257	20250207	145800	250732295	2855	2855	2855	2855	31
258	20250207	145700	250643790	2855	2860	2860	2855	3
259	20250207	145600	250635220	2860	2840	2860	2840	2621
260	20250207	145500	243140875	2840	2840	2840	2840	0
261	20250207	145400	243140875	2840	2855	2855	2840	501
262	20250207	145300	241716850	2850	2850	2850	2850	0
263	20250207	145200	241716850	2850	2850	2850	2850	0
264	20250207	145100	241716850	2850	2850	2850	2850	53
265	20250207	145000	241565800	2845	2850	2850	2845	80
266	20250207	144900	241338195	2850	2850	2850	2850	1
267	20250207	144800	241335345	2850	2850	2850	2850	3
268	20250207	144700	241326795	2850	2850	2850	2850	1
269	20250207	144600	241323945	2850	2850	2850	2850	1
270	20250207	144500	241321095	2850	2850	2850	2850	94
271	20250207	144400	241053195	2850	2850	2850	2845	202
272	20250207	144300	240477500	2850	2850	2850	2850	501
273	20250207	144200	239049650	2855	2855	2855	2855	3
274	20250207	144100	239041085	2855	2855	2855	2855	10
275	20250207	144000	239012535	2845	2845	2845	2845	0
276	20250207	143900	239012535	2845	2845	2845	2845	0
277	20250207	143800	239012535	2845	2850	2850	2845	2415
278	20250207	143700	232130180	2850	2850	2850	2850	20
279	20250207	143600	232073180	2845	2845	2845	2845	0
280	20250207	143500	232073180	2845	2845	2845	2845	0
281	20250207	143400	232073180	2845	2845	2845	2845	0
282	20250207	143300	232073180	2845	2855	2855	2845	99
283	20250207	143200	231791485	2855	2855	2855	2850	566
284	20250207	143100	230176310	2860	2860	2860	2860	3
285	20250207	143000	230167730	2860	2860	2860	2860	8
286	20250207	142900	230144850	2860	2860	2860	2860	2
287	20250207	142800	230139130	2860	2860	2860	2860	84
288	20250207	142700	229898890	2860	2860	2860	2860	15
289	20250207	142600	229855990	2860	2860	2860	2860	3
290	20250207	142500	229847410	2860	2860	2860	2860	2
291	20250207	142400	229841690	2860	2860	2860	2860	21
292	20250207	142300	229781630	2850	2850	2850	2850	0
293	20250207	142200	229781630	2850	2850	2850	2850	909
294	20250207	142100	227190980	2850	2850	2850	2850	1700
295	20250207	142000	222345980	2850	2850	2850	2850	0
296	20250207	141900	222345980	2850	2850	2850	2850	0
297	20250207	141800	222345980	2850	2850	2850	2850	0
298	20250207	141700	222345980	2850	2855	2855	2850	389
299	20250207	141600	221236385	2855	2855	2855	2855	483
300	20250207	141500	219857420	2855	2865	2865	2855	37
301	20250207	141400	219751435	2865	2865	2865	2865	3
302	20250207	141300	219742840	2865	2870	2870	2865	10
303	20250207	141200	219714150	2870	2870	2870	2870	3
304	20250207	141100	219705540	2870	2870	2870	2850	7611
305	20250207	141000	197958400	2880	2880	2880	2880	7
306	20250207	140900	197938240	2880	2880	2880	2880	3
307	20250207	140800	197929600	2880	2880	2880	2880	29
308	20250207	140700	197846080	2870	2875	2875	2870	280
309	20250207	140600	197042120	2880	2880	2880	2880	3
310	20250207	140500	197033480	2880	2880	2880	2880	3
311	20250207	140400	197024840	2880	2880	2880	2880	2
312	20250207	140300	197019080	2880	2880	2880	2880	5
313	20250207	140200	197004680	2880	2880	2880	2880	3
314	20250207	140100	196996040	2880	2880	2880	2880	2
315	20250207	140000	196990280	2880	2870	2880	2865	2387
316	20250207	135900	190139395	2865	2875	2875	2865	1182
317	20250207	135800	186752275	2875	2875	2875	2875	79
318	20250207	135700	186525150	2875	2880	2880	2875	3
319	20250207	135600	186516515	2880	2880	2880	2880	2
320	20250207	135500	186510755	2880	2880	2880	2880	2
321	20250207	135400	186504995	2880	2880	2880	2880	7
322	20250207	135300	186484835	2880	2880	2880	2880	3
323	20250207	135200	186476195	2885	2885	2885	2885	0
324	20250207	135100	186476195	2885	2885	2885	2885	0
325	20250207	135000	186476195	2885	2885	2885	2885	0
326	20250207	134900	186476195	2885	2885	2885	2885	48
327	20250207	134800	186337715	2885	2885	2885	2885	5
328	20250207	134700	186323290	2890	2890	2890	2890	0
329	20250207	134600	186323290	2890	2880	2890	2865	1217
330	20250207	134500	182831990	2880	2880	2880	2880	112
331	20250207	134400	182509430	2875	2875	2875	2875	188
332	20250207	134300	181968930	2875	2875	2875	2875	1
333	20250207	134200	181966055	2880	2880	2880	2880	2
334	20250207	134100	181960295	2880	2880	2880	2880	67
335	20250207	134000	181767335	2880	2880	2880	2880	2
336	20250207	133900	181761575	2880	2880	2880	2880	279
337	20250207	133800	180958055	2880	2880	2880	2880	1
338	20250207	133700	180955175	2880	2885	2885	2880	592
339	20250207	133600	179250210	2885	2885	2885	2885	0
340	20250207	133500	179250210	2885	2885	2885	2885	0
341	20250207	133400	179250210	2885	2885	2885	2885	107
342	20250207	133300	178941515	2885	2885	2885	2885	0
343	20250207	133200	178941515	2885	2885	2885	2885	0
344	20250207	133100	178941515	2885	2885	2885	2885	0
345	20250207	133000	178941515	2885	2885	2885	2885	22
346	20250207	132900	178878045	2885	2880	2885	2880	1009
347	20250207	132800	175967100	2880	2880	2880	2880	1008
348	20250207	132700	173064060	2880	2880	2880	2880	3
349	20250207	132600	173055420	2880	2880	2880	2880	2
350	20250207	132500	173049660	2880	2870	2880	2870	170
351	20250207	132400	172561260	2870	2870	2870	2870	0
352	20250207	132300	172561260	2870	2870	2870	2870	0
353	20250207	132200	172561260	2870	2870	2870	2870	0
354	20250207	132100	172561260	2870	2870	2870	2870	347
355	20250207	132000	171565370	2870	2870	2870	2870	565
356	20250207	131900	169943820	2870	2875	2875	2870	353
357	20250207	131800	168930205	2875	2875	2875	2875	3
358	20250207	131700	168921580	2875	2875	2875	2875	3
359	20250207	131600	168912955	2875	2875	2875	2875	2
360	20250207	131500	168907205	2875	2875	2875	2875	1
361	20250207	131400	168904330	2875	2875	2875	2875	21
362	20250207	131300	168843955	2870	2870	2870	2870	0
363	20250207	131200	168843955	2870	2870	2870	2870	0
364	20250207	131100	168843955	2870	2870	2870	2870	29
365	20250207	131000	168760725	2885	2885	2885	2885	1
366	20250207	130900	168757840	2885	2885	2885	2885	1
367	20250207	130800	168754955	2885	2885	2885	2885	0
368	20250207	130700	168754955	2885	2885	2885	2885	0
369	20250207	130600	168754955	2885	2885	2885	2885	0
370	20250207	130500	168754955	2885	2885	2885	2885	3
371	20250207	130400	168746300	2885	2870	2885	2870	1583
372	20250207	130300	164197290	2870	2875	2875	2870	954
373	20250207	130200	161458575	2875	2875	2875	2875	0
374	20250207	130100	161458575	2875	2875	2875	2875	0
375	20250207	130000	161458575	2875	2885	2885	2875	770
376	20250207	125900	159244265	2885	2885	2885	2885	3
377	20250207	125800	159235610	2885	2885	2885	2885	3
378	20250207	125700	159226955	2885	2885	2885	2885	50
379	20250207	125600	159082705	2880	2880	2880	2880	255
380	20250207	125500	158348305	2885	2885	2885	2885	17
381	20250207	125400	158299260	2885	2885	2885	2885	4
382	20250207	125300	158287720	2885	2885	2885	2885	355
383	20250207	125200	157263545	2885	2885	2885	2885	5
384	20250207	125100	157249120	2885	2885	2885	2885	8
385	20250207	125000	157226040	2885	2885	2885	2885	4
386	20250207	124900	157214500	2880	2880	2880	2880	3
387	20250207	124800	157205860	2880	2880	2880	2880	2
388	20250207	124700	157200100	2880	2880	2880	2880	24
389	20250207	124600	157130980	2880	2880	2880	2880	0
390	20250207	124500	157130980	2880	2880	2880	2880	0
391	20250207	124400	157130980	2880	2885	2885	2880	35
392	20250207	124300	157030175	2880	2880	2880	2880	0
393	20250207	124200	157030175	2880	2880	2880	2880	176
394	20250207	124100	156523295	2880	2880	2880	2880	40
395	20250207	124000	156408095	2870	2870	2870	2870	0
396	20250207	123900	156408095	2870	2870	2870	2870	0
397	20250207	123800	156408095	2870	2870	2870	2870	56
398	20250207	123700	156247375	2870	2870	2870	2870	340
399	20250207	123600	155271575	2870	2870	2870	2870	0
400	20250207	123500	155271575	2870	2875	2875	2870	268
401	20250207	123400	154501750	2875	2875	2875	2875	0
402	20250207	123300	154501750	2875	2880	2880	2875	2689
403	20250207	123200	146763415	2885	2890	2890	2885	140
404	20250207	123100	146359490	2890	2890	2890	2890	0
405	20250207	123000	146359490	2890	2890	2890	2890	0
406	20250207	122900	146359490	2890	2890	2890	2890	120
407	20250207	122800	146012690	2885	2885	2885	2885	0
408	20250207	122700	146012690	2885	2885	2885	2885	0
409	20250207	122600	146012690	2885	2885	2885	2885	0
410	20250207	122500	146012690	2885	2885	2885	2885	0
411	20250207	122400	146012690	2885	2885	2885	2885	0
412	20250207	122300	146012690	2885	2885	2885	2885	0
413	20250207	122200	146012690	2885	2885	2885	2885	0
414	20250207	122100	146012690	2885	2885	2885	2885	113
415	20250207	122000	145686685	2895	2895	2895	2895	8
416	20250207	121900	145663525	2885	2885	2885	2885	0
417	20250207	121800	145663525	2885	2900	2900	2885	1593
418	20250207	121700	141057345	2890	2890	2890	2890	0
419	20250207	121600	141057345	2890	2890	2890	2890	0
420	20250207	121500	141057345	2890	2890	2890	2890	421
421	20250207	121400	139840655	2890	2890	2890	2890	0
422	20250207	121300	139840655	2890	2890	2890	2890	0
423	20250207	121200	139840655	2890	2895	2895	2890	642
424	20250207	121100	137985225	2900	2900	2900	2900	93
425	20250207	121000	137715525	2895	2895	2895	2895	0
426	20250207	120900	137715525	2895	2895	2895	2895	11
427	20250207	120800	137683680	2895	2895	2895	2895	25
428	20250207	120700	137611305	2900	2900	2900	2900	2
429	20250207	120600	137605505	2900	2900	2900	2900	0
430	20250207	120500	137605505	2900	2900	2900	2900	1
431	20250207	120400	137602605	2900	2895	2900	2895	135
432	20250207	120300	137211505	2900	2900	2900	2900	27
433	20250207	120200	137133205	2890	2890	2890	2890	500
434	20250207	120100	135688205	2895	2895	2895	2895	3185
435	20250207	120000	126467630	2900	2900	2900	2900	0
436	20250207	115900	126467630	2900	2900	2900	2900	0
437	20250207	115800	126467630	2900	2900	2900	2900	0
438	20250207	115700	126467630	2900	2900	2900	2900	7
439	20250207	115600	126447330	2905	2905	2905	2905	0
440	20250207	115500	126447330	2905	2905	2905	2905	0
441	20250207	115400	126447330	2905	2905	2905	2905	0
442	20250207	115300	126447330	2905	2905	2905	2905	6
443	20250207	115200	126429900	2905	2905	2905	2905	0
444	20250207	115100	126429900	2905	2905	2905	2905	1
445	20250207	115000	126426995	2895	2895	2895	2895	0
446	20250207	114900	126426995	2895	2895	2895	2895	0
447	20250207	114800	126426995	2895	2895	2895	2895	0
448	20250207	114700	126426995	2895	2895	2895	2895	21
449	20250207	114600	126366200	2905	2905	2905	2905	10
450	20250207	114500	126337150	2900	2900	2900	2900	0
451	20250207	114400	126337150	2900	2900	2900	2900	30
452	20250207	114300	126250150	2900	2900	2900	2900	0
453	20250207	114200	126250150	2900	2900	2900	2900	467
454	20250207	114100	124895850	2900	2900	2900	2900	0
455	20250207	114000	124895850	2900	2905	2905	2900	120
456	20250207	113900	124547640	2905	2905	2905	2905	0
457	20250207	113800	124547640	2905	2905	2905	2905	0
458	20250207	113700	124547640	2905	2905	2905	2905	2
459	20250207	113600	124541830	2900	2900	2900	2900	58
460	20250207	113500	124373630	2905	2910	2910	2905	24
461	20250207	113400	124303890	2895	2900	2900	2895	213
462	20250207	113300	123686970	2910	2910	2910	2910	1
463	20250207	113200	123684060	2895	2895	2895	2895	0
464	20250207	113100	123684060	2895	2895	2895	2895	0
465	20250207	113000	123684060	2895	2900	2900	2895	951
466	20250207	112900	120928165	2895	2895	2895	2895	0
467	20250207	112800	120928165	2895	2895	2895	2895	0
468	20250207	112700	120928165	2895	2895	2895	2895	0
469	20250207	112600	120928165	2895	2895	2895	2895	0
470	20250207	112500	120928165	2895	2895	2895	2895	0
471	20250207	112400	120928165	2895	2895	2895	2895	0
472	20250207	112300	120928165	2895	2895	2895	2895	0
473	20250207	112200	120928165	2895	2910	2910	2895	300
474	20250207	112100	120058870	2940	2940	2940	2940	0
475	20250207	112000	120058870	2940	2940	2940	2940	0
476	20250207	111900	120058870	2940	2940	2940	2940	0
477	20250207	111800	120058870	2940	2940	2940	2940	0
478	20250207	111700	120058870	2940	2940	2940	2940	0
479	20250207	111600	120058870	2940	2940	2940	2940	0
480	20250207	111500	120058870	2940	2930	2940	2930	348
481	20250207	111400	119037450	2925	2925	2925	2925	0
482	20250207	111300	119037450	2925	2925	2925	2925	0
483	20250207	111200	119037450	2925	2925	2925	2925	200
484	20250207	111100	118452450	2925	2925	2925	2925	0
485	20250207	111000	118452450	2925	2925	2925	2925	0
486	20250207	110900	118452450	2925	2925	2925	2925	0
487	20250207	110800	118452450	2925	2925	2925	2925	0
488	20250207	110700	118452450	2925	2925	2925	2925	1
489	20250207	110600	118449525	2925	2925	2925	2925	1
490	20250207	110500	118446600	2920	2920	2920	2920	0
491	20250207	110400	118446600	2920	2920	2920	2920	0
492	20250207	110300	118446600	2920	2920	2920	2920	11
493	20250207	110200	118414480	2920	2920	2920	2920	5
494	20250207	110100	118399880	2920	2900	2920	2900	27
495	20250207	110000	118321400	2895	2910	2915	2895	2191
496	20250207	105900	111968295	2910	2910	2910	2910	1
497	20250207	105800	111965385	2910	2910	2910	2910	0
498	20250207	105700	111965385	2910	2910	2910	2910	30
499	20250207	105600	111878085	2910	2910	2910	2910	31
500	20250207	105500	111787875	2900	2900	2900	2900	0
501	20250207	105400	111787875	2900	2900	2900	2900	0
502	20250207	105300	111787875	2900	2900	2900	2900	22
503	20250207	105200	111724075	2905	2905	2905	2905	0
504	20250207	105100	111724075	2905	2905	2905	2905	0
505	20250207	105000	111724075	2905	2905	2905	2905	0
506	20250207	104900	111724075	2905	2905	2905	2905	0
507	20250207	104800	111724075	2905	2905	2905	2905	11
508	20250207	104700	111692120	2895	2910	2910	2895	1020
509	20250207	104600	108738400	2900	2900	2900	2900	0
510	20250207	104500	108738400	2900	2900	2900	2900	27
511	20250207	104400	108660100	2900	2900	2900	2895	257
512	20250207	104300	107915790	2900	2910	2910	2900	39
513	20250207	104200	107802670	2910	2910	2910	2910	20
514	20250207	104100	107744470	2910	2910	2910	2910	0
515	20250207	104000	107744470	2910	2900	2910	2895	1968
516	20250207	103900	102044075	2900	2910	2910	2900	2000
517	20250207	103800	96238250	2910	2910	2910	2910	100
518	20250207	103700	95947250	2910	2910	2910	2910	0
519	20250207	103600	95947250	2910	2910	2910	2910	0
520	20250207	103500	95947250	2910	2910	2910	2910	2
521	20250207	103400	95941430	2920	2920	2920	2920	0
522	20250207	103300	95941430	2920	2920	2920	2920	0
523	20250207	103200	95941430	2920	2920	2920	2920	0
524	20250207	103100	95941430	2920	2920	2920	2920	27
525	20250207	103000	95862590	2920	2920	2920	2920	0
526	20250207	102900	95862590	2920	2920	2920	2920	0
527	20250207	102800	95862590	2920	2920	2920	2920	0
528	20250207	102700	95862590	2920	2910	2920	2910	517
529	20250207	102600	94357950	2910	2910	2910	2910	1
530	20250207	102500	94355040	2910	2910	2910	2910	14
531	20250207	102400	94314300	2920	2920	2920	2920	4
532	20250207	102300	94302620	2905	2905	2905	2905	0
533	20250207	102200	94302620	2905	2905	2905	2905	0
534	20250207	102100	94302620	2905	2915	2915	2905	593
535	20250207	102000	92577805	2915	2915	2915	2915	0
536	20250207	101900	92577805	2915	2915	2915	2915	0
537	20250207	101800	92577805	2915	2915	2915	2915	0
538	20250207	101700	92577805	2915	2915	2915	2915	0
539	20250207	101600	92577805	2915	2920	2920	2915	697
540	20250207	101500	90542680	2925	2925	2925	2925	6
541	20250207	101400	90525130	2925	2925	2925	2925	4
542	20250207	101300	90513430	2925	2925	2925	2925	14
543	20250207	101200	90472480	2925	2920	2925	2920	86
544	20250207	101100	90221280	2925	2910	2925	2910	57
545	20250207	101000	90055245	2910	2910	2910	2910	100
546	20250207	100900	89764245	2920	2920	2920	2920	0
547	20250207	100800	89764245	2920	2920	2920	2920	0
548	20250207	100700	89764245	2920	2910	2935	2910	24
549	20250207	100600	89694335	2910	2915	2915	2910	100
550	20250207	100500	89403265	2915	2945	2945	2915	32
551	20250207	100400	89309565	2950	2950	2950	2950	0
552	20250207	100300	89309565	2950	2950	2950	2950	1
553	20250207	100200	89306615	2950	2950	2950	2950	14
554	20250207	100100	89265315	2960	2955	2965	2950	960
555	20250207	100000	86427820	2965	2925	2965	2925	500
556	20250207	095900	84952005	2905	2905	2905	2905	30
557	20250207	095800	84864855	2905	2905	2905	2905	30
558	20250207	095700	84777705	2925	2925	2925	2925	0
559	20250207	095600	84777705	2925	2900	2925	2900	324
560	20250207	095500	83830030	2925	2925	2925	2925	0
561	20250207	095400	83830030	2925	2925	2925	2925	0
562	20250207	095300	83830030	2925	2925	2925	2925	0
563	20250207	095200	83830030	2925	2925	2925	2925	1
564	20250207	095100	83827105	2925	2925	2925	2925	0
565	20250207	095000	83827105	2925	2925	2925	2925	1
566	20250207	094900	83824180	2925	2925	2925	2925	0
567	20250207	094800	83824180	2925	2925	2925	2925	0
568	20250207	094700	83824180	2925	2905	2925	2900	303
569	20250207	094600	82938035	2925	2920	2925	2920	206
570	20250207	094500	82336485	2920	2905	2920	2905	82
571	20250207	094400	82098260	2895	2900	2900	2895	363
572	20250207	094300	81046500	2900	2900	2900	2900	2
573	20250207	094200	81040700	2900	2900	2900	2900	1
574	20250207	094100	81037800	2925	2925	2925	2925	20
575	20250207	094000	80979300	2900	2900	2900	2900	0
576	20250207	093900	80979300	2900	2900	2900	2900	0
577	20250207	093800	80979300	2900	2900	2925	2890	1184
578	20250207	093700	77541310	2900	2900	2900	2900	14
579	20250207	093600	77500710	2900	2900	2900	2885	215
580	20250207	093500	76879130	2900	2900	2900	2900	26
581	20250207	093400	76803730	2900	2900	2900	2895	3517
582	20250207	093300	66613295	2900	2905	2905	2900	32
583	20250207	093200	66520385	2905	2915	2920	2900	1811
584	20250207	093100	61265550	2920	2915	2920	2915	81
585	20250207	093000	61029430	2920	2925	2925	2920	4
586	20250207	092900	61017740	2925	2910	2925	2910	4
587	20250207	092800	61006060	2910	2910	2910	2910	0
588	20250207	092700	61006060	2910	2935	2950	2910	591
589	20250207	092600	59267015	2935	2910	2935	2910	146
590	20250207	092500	58842130	2910	2930	2930	2910	180
591	20250207	092400	58317200	2930	2935	2950	2930	2374
592	20250207	092300	51341125	2935	2940	2950	2935	1005
593	20250207	092200	48389540	2950	2950	2950	2950	1
594	20250207	092100	48386590	2950	2965	2965	2945	1204
595	20250207	092000	44840410	2960	2960	2960	2960	0
596	20250207	091900	44840410	2960	2960	2960	2960	0
597	20250207	091800	44840410	2960	2960	2960	2960	2
598	20250207	091700	44834490	2960	2960	2960	2960	0
599	20250207	091600	44834490	2960	2955	2960	2955	513
600	20250207	091500	43317570	2955	2955	2955	2955	0
601	20250207	091400	43317570	2955	2955	2955	2955	0
602	20250207	091300	43317570	2955	2955	2955	2955	55
603	20250207	091200	43155045	2955	2955	2955	2945	83
604	20250207	091100	42909870	2955	2955	2960	2955	454
605	20250207	091000	41566780	2955	2955	2955	2955	51
606	20250207	090900	41416075	2930	2960	2960	2930	398
607	20250207	090800	40240615	2970	2970	2970	2970	0
608	20250207	090700	40240615	2970	2970	2970	2970	161
609	20250207	090600	39762445	2970	2985	2985	2970	100
610	20250207	090500	39465430	2970	2985	2985	2970	16
611	20250207	090400	39417820	2950	2950	2950	2950	0
612	20250207	090300	39417820	2950	2955	2955	2950	1189
613	20250207	090200	35909710	2955	2995	2995	2955	5125
614	20250207	090100	20695680	2995	2995	2995	2995	16
615	20250207	090000	20647760	2960	2965	2965	2960	6964