KissMeData/033790/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191800	463898920	4645	4645	4645	4645	2379
3	20250207	191700	463898920	4645	4645	4645	4645	0
4	20250207	191600	463898920	4645	4645	4645	4645	0
5	20250207	191500	463898920	4645	4645	4645	4645	0
6	20250207	191400	463898920	4645	4645	4645	4645	0
7	20250207	191300	463898920	4645	4645	4645	4645	0
8	20250207	191200	463898920	4645	4645	4645	4645	0
9	20250207	191100	463898920	4645	4645	4645	4645	0
10	20250207	191000	463898920	4645	4645	4645	4645	0
11	20250207	190900	463898920	4645	4645	4645	4645	0
12	20250207	190800	463898920	4645	4645	4645	4645	0
13	20250207	190700	463898920	4645	4645	4645	4645	0
14	20250207	190600	463898920	4645	4645	4645	4645	0
15	20250207	190500	463898920	4645	4645	4645	4645	0
16	20250207	190400	463898920	4645	4645	4645	4645	0
17	20250207	190300	463898920	4645	4645	4645	4645	0
18	20250207	190200	463898920	4645	4645	4645	4645	0
19	20250207	190100	463898920	4645	4645	4645	4645	0
20	20250207	190000	463898920	4645	4645	4645	4645	0
21	20250207	185900	463898920	4645	4645	4645	4645	0
22	20250207	185800	463898920	4645	4645	4645	4645	0
23	20250207	185700	463898920	4645	4645	4645	4645	0
24	20250207	185600	463898920	4645	4645	4645	4645	0
25	20250207	185500	463898920	4645	4645	4645	4645	0
26	20250207	185400	463898920	4645	4645	4645	4645	0
27	20250207	185300	463898920	4645	4645	4645	4645	0
28	20250207	185200	463898920	4645	4645	4645	4645	0
29	20250207	185100	463898920	4645	4645	4645	4645	0
30	20250207	185000	463898920	4645	4645	4645	4645	0
31	20250207	184900	463898920	4645	4645	4645	4645	0
32	20250207	184800	463898920	4645	4645	4645	4645	2379
33	20250207	184700	463898920	4645	4645	4645	4645	0
34	20250207	184600	463898920	4645	4645	4645	4645	0
35	20250207	184500	463898920	4645	4645	4645	4645	0
36	20250207	184400	463898920	4645	4645	4645	4645	0
37	20250207	184300	463898920	4645	4645	4645	4645	0
38	20250207	184200	463898920	4645	4645	4645	4645	0
39	20250207	184100	463898920	4645	4645	4645	4645	0
40	20250207	184000	463898920	4645	4645	4645	4645	0
41	20250207	183900	463898920	4645	4645	4645	4645	0
42	20250207	183800	463898920	4645	4645	4645	4645	0
43	20250207	183700	463898920	4645	4645	4645	4645	0
44	20250207	183600	463898920	4645	4645	4645	4645	0
45	20250207	183500	463898920	4645	4645	4645	4645	0
46	20250207	183400	463898920	4645	4645	4645	4645	0
47	20250207	183300	463898920	4645	4645	4645	4645	0
48	20250207	183200	463898920	4645	4645	4645	4645	0
49	20250207	183100	463898920	4645	4645	4645	4645	0
50	20250207	183000	463898920	4645	4645	4645	4645	0
51	20250207	182900	463898920	4645	4645	4645	4645	0
52	20250207	182800	463898920	4645	4645	4645	4645	0
53	20250207	182700	463898920	4645	4645	4645	4645	0
54	20250207	182600	463898920	4645	4645	4645	4645	0
55	20250207	182500	463898920	4645	4645	4645	4645	0
56	20250207	182400	463898920	4645	4645	4645	4645	0
57	20250207	182300	463898920	4645	4645	4645	4645	0
58	20250207	182200	463898920	4645	4645	4645	4645	0
59	20250207	182100	463898920	4645	4645	4645	4645	0
60	20250207	182000	463898920	4645	4645	4645	4645	0
61	20250207	181900	463898920	4645	4645	4645	4645	0
62	20250207	181800	463898920	4645	4645	4645	4645	2379
63	20250207	181700	463898920	4645	4645	4645	4645	0
64	20250207	181600	463898920	4645	4645	4645	4645	0
65	20250207	181500	463898920	4645	4645	4645	4645	0
66	20250207	181400	463898920	4645	4645	4645	4645	0
67	20250207	181300	463898920	4645	4645	4645	4645	0
68	20250207	181200	463898920	4645	4645	4645	4645	0
69	20250207	181100	463898920	4645	4645	4645	4645	0
70	20250207	181000	463898920	4645	4645	4645	4645	0
71	20250207	180900	463898920	4645	4645	4645	4645	0
72	20250207	180800	463898920	4645	4645	4645	4645	0
73	20250207	180700	463898920	4645	4645	4645	4645	0
74	20250207	180600	463898920	4645	4645	4645	4645	0
75	20250207	180500	463898920	4645	4645	4645	4645	0
76	20250207	180400	463898920	4645	4645	4645	4645	0
77	20250207	180300	463898920	4645	4645	4645	4645	0
78	20250207	180200	463898920	4645	4645	4645	4645	0
79	20250207	180100	463898920	4645	4645	4645	4645	0
80	20250207	180000	463898920	4645	4645	4645	4645	0
81	20250207	175900	463898920	4645	4645	4645	4645	0
82	20250207	175800	463898920	4645	4645	4645	4645	0
83	20250207	175700	463898920	4645	4645	4645	4645	0
84	20250207	175600	463898920	4645	4645	4645	4645	0
85	20250207	175500	463898920	4645	4645	4645	4645	0
86	20250207	175400	463898920	4645	4645	4645	4645	0
87	20250207	175300	463898920	4645	4645	4645	4645	0
88	20250207	175200	463898920	4645	4645	4645	4645	0
89	20250207	175100	463898920	4645	4645	4645	4645	0
90	20250207	175000	463898920	4645	4645	4645	4645	0
91	20250207	174900	463898920	4645	4645	4645	4645	0
92	20250207	174800	463898920	4645	4645	4645	4645	2379
93	20250207	174700	463898920	4645	4645	4645	4645	0
94	20250207	174600	463898920	4645	4645	4645	4645	0
95	20250207	174500	463898920	4645	4645	4645	4645	0
96	20250207	174400	463898920	4645	4645	4645	4645	0
97	20250207	174300	463898920	4645	4645	4645	4645	0
98	20250207	174200	463898920	4645	4645	4645	4645	0
99	20250207	174100	463898920	4645	4645	4645	4645	0
100	20250207	174000	463898920	4645	4645	4645	4645	0
101	20250207	173900	463898920	4645	4645	4645	4645	0
102	20250207	173800	463898920	4645	4645	4645	4645	0
103	20250207	173700	463898920	4645	4645	4645	4645	0
104	20250207	173600	463898920	4645	4645	4645	4645	0
105	20250207	173500	463898920	4645	4645	4645	4645	0
106	20250207	173400	463898920	4645	4645	4645	4645	0
107	20250207	173300	463898920	4645	4645	4645	4645	0
108	20250207	173200	463898920	4645	4645	4645	4645	0
109	20250207	173100	463898920	4645	4645	4645	4645	0
110	20250207	173000	463898920	4645	4645	4645	4645	0
111	20250207	172900	463898920	4645	4645	4645	4645	0
112	20250207	172800	463898920	4645	4645	4645	4645	0
113	20250207	172700	463898920	4645	4645	4645	4645	0
114	20250207	172600	463898920	4645	4645	4645	4645	0
115	20250207	172500	463898920	4645	4645	4645	4645	0
116	20250207	172400	463898920	4645	4645	4645	4645	0
117	20250207	172300	463898920	4645	4645	4645	4645	0
118	20250207	172200	463898920	4645	4645	4645	4645	0
119	20250207	172100	463898920	4645	4645	4645	4645	0
120	20250207	172000	463898920	4645	4645	4645	4645	0
121	20250207	171900	463898920	4645	4645	4645	4645	0
122	20250207	171800	463898920	4645	4645	4645	4645	2379
123	20250207	171700	463898920	4645	4645	4645	4645	0
124	20250207	171600	463898920	4645	4645	4645	4645	0
125	20250207	171500	463898920	4645	4645	4645	4645	0
126	20250207	171400	463898920	4645	4645	4645	4645	0
127	20250207	171300	463898920	4645	4645	4645	4645	0
128	20250207	171200	463898920	4645	4645	4645	4645	0
129	20250207	171100	463898920	4645	4645	4645	4645	0
130	20250207	171000	463898920	4645	4645	4645	4645	0
131	20250207	170900	463898920	4645	4645	4645	4645	0
132	20250207	170800	463898920	4645	4645	4645	4645	0
133	20250207	170700	463898920	4645	4645	4645	4645	0
134	20250207	170600	463898920	4645	4645	4645	4645	0
135	20250207	170500	463898920	4645	4645	4645	4645	0
136	20250207	170400	463898920	4645	4645	4645	4645	0
137	20250207	170300	463898920	4645	4645	4645	4645	0
138	20250207	170200	463898920	4645	4645	4645	4645	0
139	20250207	170100	463898920	4645	4645	4645	4645	0
140	20250207	170000	463898920	4645	4645	4645	4645	0
141	20250207	165900	463898920	4645	4645	4645	4645	0
142	20250207	165800	463898920	4645	4645	4645	4645	0
143	20250207	165700	463898920	4645	4645	4645	4645	0
144	20250207	165600	463898920	4645	4645	4645	4645	0
145	20250207	165500	463898920	4645	4645	4645	4645	0
146	20250207	165400	463898920	4645	4645	4645	4645	0
147	20250207	165300	463898920	4645	4645	4645	4645	0
148	20250207	165200	463898920	4645	4645	4645	4645	0
149	20250207	165100	463898920	4645	4645	4645	4645	0
150	20250207	165000	463898920	4645	4645	4645	4645	0
151	20250207	164900	463898920	4645	4645	4645	4645	0
152	20250207	164800	463898920	4645	4645	4645	4645	2379
153	20250207	164700	463898920	4645	4645	4645	4645	0
154	20250207	164600	463898920	4645	4645	4645	4645	0
155	20250207	164500	463898920	4645	4645	4645	4645	0
156	20250207	164400	463898920	4645	4645	4645	4645	0
157	20250207	164300	463898920	4645	4645	4645	4645	0
158	20250207	164200	463898920	4645	4645	4645	4645	0
159	20250207	164100	463898920	4645	4645	4645	4645	0
160	20250207	164000	463898920	4645	4645	4645	4645	0
161	20250207	163900	463898920	4645	4645	4645	4645	0
162	20250207	163800	463898920	4645	4645	4645	4645	0
163	20250207	163700	463898920	4645	4645	4645	4645	0
164	20250207	163600	463898920	4645	4645	4645	4645	0
165	20250207	163500	463898920	4645	4645	4645	4645	0
166	20250207	163400	463898920	4645	4645	4645	4645	0
167	20250207	163300	463898920	4645	4645	4645	4645	0
168	20250207	163200	463898920	4645	4645	4645	4645	0
169	20250207	163100	463898920	4645	4645	4645	4645	0
170	20250207	163000	463898920	4645	4645	4645	4645	0
171	20250207	162900	463898920	4645	4645	4645	4645	0
172	20250207	162800	463898920	4645	4645	4645	4645	0
173	20250207	162700	463898920	4645	4645	4645	4645	0
174	20250207	162600	463898920	4645	4645	4645	4645	0
175	20250207	162500	463898920	4645	4645	4645	4645	0
176	20250207	162400	463898920	4645	4645	4645	4645	0
177	20250207	162300	463898920	4645	4645	4645	4645	0
178	20250207	162200	463898920	4645	4645	4645	4645	0
179	20250207	162100	463898920	4645	4645	4645	4645	0
180	20250207	162000	463898920	4645	4645	4645	4645	0
181	20250207	161900	463898920	4645	4645	4645	4645	0
182	20250207	161800	463898920	4645	4645	4645	4645	2379
183	20250207	161700	463898920	4645	4645	4645	4645	0
184	20250207	161600	463898920	4645	4645	4645	4645	0
185	20250207	161500	463898920	4645	4645	4645	4645	0
186	20250207	161400	463898920	4645	4645	4645	4645	0
187	20250207	161300	463898920	4645	4645	4645	4645	0
188	20250207	161200	463898920	4645	4645	4645	4645	0
189	20250207	161100	463898920	4645	4645	4645	4645	0
190	20250207	161000	463898920	4645	4645	4645	4645	0
191	20250207	160900	463898920	4645	4645	4645	4645	0
192	20250207	160800	463898920	4645	4645	4645	4645	0
193	20250207	160700	463898920	4645	4645	4645	4645	0
194	20250207	160600	463898920	4645	4645	4645	4645	0
195	20250207	160500	463898920	4645	4645	4645	4645	0
196	20250207	160400	463898920	4645	4645	4645	4645	0
197	20250207	160300	463898920	4645	4645	4645	4645	0
198	20250207	160200	463898920	4645	4645	4645	4645	0
199	20250207	160100	463898920	4645	4645	4645	4645	0
200	20250207	160000	463898920	4645	4645	4645	4645	0
201	20250207	155900	463898920	4645	4645	4645	4645	0
202	20250207	155800	463898920	4645	4645	4645	4645	0
203	20250207	155700	463898920	4645	4645	4645	4645	0
204	20250207	155600	463898920	4645	4645	4645	4645	0
205	20250207	155500	463898920	4645	4645	4645	4645	0
206	20250207	155400	463898920	4645	4645	4645	4645	0
207	20250207	155300	463898920	4645	4645	4645	4645	0
208	20250207	155200	463898920	4645	4645	4645	4645	0
209	20250207	155100	463898920	4645	4645	4645	4645	0
210	20250207	155000	463898920	4645	4645	4645	4645	0
211	20250207	154900	463898920	4645	4645	4645	4645	0
212	20250207	154800	463898920	4645	4645	4645	4645	2379
213	20250207	154700	463898920	4645	4645	4645	4645	0
214	20250207	154600	463898920	4645	4645	4645	4645	0
215	20250207	154500	463898920	4645	4645	4645	4645	0
216	20250207	154400	463898920	4645	4645	4645	4645	0
217	20250207	154300	463898920	4645	4645	4645	4645	0
218	20250207	154200	463898920	4645	4645	4645	4645	0
219	20250207	154100	463898920	4645	4645	4645	4645	0
220	20250207	154000	463898920	4645	4645	4645	4645	0
221	20250207	153900	463898920	4645	4645	4645	4645	0
222	20250207	153800	463898920	4645	4645	4645	4645	0
223	20250207	153700	463898920	4645	4645	4645	4645	0
224	20250207	153600	463898920	4645	4645	4645	4645	0
225	20250207	153500	463898920	4645	4645	4645	4645	0
226	20250207	153400	463898920	4645	4645	4645	4645	0
227	20250207	153300	463898920	4645	4645	4645	4645	0
228	20250207	153200	463898920	4645	4645	4645	4645	0
229	20250207	153100	463898920	4645	4645	4645	4645	0
230	20250207	153000	463898920	4645	4645	4645	4645	2379
231	20250207	152900	452848465	4645	4645	4645	4645	0
232	20250207	152800	452848465	4645	4645	4645	4645	0
233	20250207	152700	452848465	4645	4645	4645	4645	0
234	20250207	152600	452848465	4645	4645	4645	4645	0
235	20250207	152500	452848465	4645	4645	4645	4645	0
236	20250207	152400	452848465	4645	4645	4645	4645	0
237	20250207	152300	452848465	4645	4645	4645	4645	0
238	20250207	152200	452848465	4645	4645	4645	4645	0
239	20250207	152100	452848465	4645	4645	4645	4645	0
240	20250207	152000	452848465	4645	4645	4645	4645	0
241	20250207	151900	452848465	4645	4650	4650	4610	295
242	20250207	151800	451486975	4650	4610	4650	4610	790
243	20250207	151700	447826925	4610	4625	4640	4610	335
244	20250207	151600	446281945	4600	4640	4650	4600	1172
245	20250207	151500	440873180	4630	4640	4640	4630	275
246	20250207	151400	439598610	4655	4640	4655	4640	5
247	20250207	151300	439575395	4640	4660	4660	4640	430
248	20250207	151200	437578715	4665	4665	4665	4665	1
249	20250207	151100	437574050	4650	4650	4650	4650	0
250	20250207	151000	437574050	4650	4655	4655	4645	164
251	20250207	150900	436811365	4670	4670	4670	4670	1
252	20250207	150800	436806695	4660	4660	4660	4660	0
253	20250207	150700	436806695	4660	4660	4660	4660	13
254	20250207	150600	436746115	4680	4675	4680	4650	505
255	20250207	150500	434385335	4665	4665	4665	4665	141
256	20250207	150400	433727570	4660	4655	4660	4655	400
257	20250207	150300	431863920	4660	4650	4660	4650	30
258	20250207	150200	431724410	4650	4650	4650	4650	100
259	20250207	150100	431259410	4660	4660	4660	4660	1
260	20250207	150000	431254750	4655	4660	4660	4655	128
261	20250207	145900	430658820	4660	4660	4660	4660	0
262	20250207	145800	430658820	4660	4660	4660	4660	0
263	20250207	145700	430658820	4660	4660	4660	4660	0
264	20250207	145600	430658820	4660	4660	4660	4660	9
265	20250207	145500	430616880	4670	4670	4670	4670	0
266	20250207	145400	430616880	4670	4670	4670	4670	60
267	20250207	145300	430336680	4680	4680	4680	4680	0
268	20250207	145200	430336680	4680	4680	4680	4680	0
269	20250207	145100	430336680	4680	4660	4680	4660	25
270	20250207	145000	430220160	4660	4660	4660	4660	67
271	20250207	144900	429907940	4660	4660	4680	4660	3414
272	20250207	144800	413996930	4675	4665	4675	4660	179
273	20250207	144700	413161935	4670	4670	4670	4670	190
274	20250207	144600	412274635	4670	4670	4670	4670	50
275	20250207	144500	412041135	4680	4670	4680	4670	647
276	20250207	144400	409014435	4670	4670	4670	4670	0
277	20250207	144300	409014435	4670	4670	4670	4670	0
278	20250207	144200	409014435	4670	4660	4670	4660	198
279	20250207	144100	408090755	4660	4660	4660	4660	3
280	20250207	144000	408076775	4660	4675	4675	4660	173
281	20250207	143900	407268180	4670	4650	4670	4640	181
282	20250207	143800	406426785	4650	4650	4650	4650	109
283	20250207	143700	405919935	4680	4680	4680	4680	2
284	20250207	143600	405910575	4660	4680	4685	4660	35
285	20250207	143500	405746825	4680	4680	4680	4680	21
286	20250207	143400	405648545	4680	4650	4680	4650	481
287	20250207	143300	403410965	4685	4685	4685	4685	0
288	20250207	143200	403410965	4685	4685	4685	4685	0
289	20250207	143100	403410965	4685	4655	4685	4655	45
290	20250207	143000	403201340	4675	4660	4675	4635	588
291	20250207	142900	400473890	4660	4660	4660	4660	10
292	20250207	142800	400427290	4685	4685	4685	4685	0
293	20250207	142700	400427290	4685	4685	4685	4685	20
294	20250207	142600	400333590	4685	4655	4685	4655	332
295	20250207	142500	398779160	4660	4660	4660	4655	535
296	20250207	142400	396287140	4685	4685	4685	4685	0
297	20250207	142300	396287140	4685	4680	4685	4680	312
298	20250207	142200	394826300	4675	4620	4675	4610	9509
299	20250207	142100	350511050	4625	4625	4625	4625	8
300	20250207	142000	350474050	4625	4630	4630	4610	107
301	20250207	141900	349979445	4630	4630	4630	4630	61
302	20250207	141800	349697015	4660	4655	4660	4655	2000
303	20250207	141700	340378185	4660	4610	4660	4605	1475
304	20250207	141600	333572755	4630	4630	4630	4630	200
305	20250207	141500	332646755	4630	4630	4630	4630	3
306	20250207	141400	332632865	4655	4620	4655	4620	238
307	20250207	141300	331532970	4625	4625	4625	4625	0
308	20250207	141200	331532970	4625	4625	4625	4625	100
309	20250207	141100	331070470	4630	4630	4635	4630	73
310	20250207	141000	330732265	4630	4640	4640	4630	90
311	20250207	140900	330315170	4640	4635	4640	4635	805
312	20250207	140800	326583970	4640	4645	4645	4640	37
313	20250207	140700	326412155	4645	4645	4645	4645	2
314	20250207	140600	326402865	4640	4645	4645	4640	19
315	20250207	140500	326314680	4645	4645	4645	4645	0
316	20250207	140400	326314680	4645	4640	4660	4635	836
317	20250207	140300	322439165	4640	4640	4640	4640	1
318	20250207	140200	322434525	4635	4635	4635	4635	0
319	20250207	140100	322434525	4635	4645	4645	4635	1412
320	20250207	140000	315889785	4660	4660	4660	4660	18
321	20250207	135900	315805905	4660	4635	4660	4635	1059
322	20250207	135800	310893465	4655	4640	4655	4640	652
323	20250207	135700	307863600	4640	4640	4640	4640	243
324	20250207	135600	306736080	4640	4645	4645	4640	94
325	20250207	135500	306299850	4655	4655	4655	4655	2
326	20250207	135400	306290540	4655	4655	4655	4655	0
327	20250207	135300	306290540	4655	4655	4655	4655	0
328	20250207	135200	306290540	4655	4640	4655	4640	33
329	20250207	135100	306137405	4660	4640	4660	4640	196
330	20250207	135000	305225645	4640	4640	4655	4640	931
331	20250207	134900	300900350	4640	4640	4640	4640	0
332	20250207	134800	300900350	4640	4640	4640	4640	21
333	20250207	134700	300802910	4645	4645	4645	4645	0
334	20250207	134600	300802910	4645	4645	4645	4645	0
335	20250207	134500	300802910	4645	4605	4645	4605	859
336	20250207	134400	296819790	4620	4625	4630	4620	442
337	20250207	134300	294774840	4620	4620	4620	4620	313
338	20250207	134200	293328780	4620	4620	4620	4620	73
339	20250207	134100	292991520	4620	4620	4620	4620	18
340	20250207	134000	292908360	4620	4620	4620	4620	0
341	20250207	133900	292908360	4620	4620	4620	4620	0
342	20250207	133800	292908360	4620	4620	4620	4620	0
343	20250207	133700	292908360	4620	4620	4620	4620	0
344	20250207	133600	292908360	4620	4600	4620	4600	645
345	20250207	133500	289932530	4605	4600	4605	4600	22
346	20250207	133400	289831225	4600	4580	4600	4580	1926
347	20250207	133300	281007625	4600	4600	4600	4600	0
348	20250207	133200	281007625	4600	4580	4600	4580	259
349	20250207	133100	279821225	4585	4585	4585	4585	47
350	20250207	133000	279605730	4585	4585	4585	4585	73
351	20250207	132900	279271025	4595	4595	4595	4595	0
352	20250207	132800	279271025	4595	4595	4595	4595	10
353	20250207	132700	279225075	4585	4585	4585	4585	34
354	20250207	132600	279069185	4590	4590	4590	4590	0
355	20250207	132500	279069185	4590	4590	4590	4590	0
356	20250207	132400	279069185	4590	4590	4590	4590	0
357	20250207	132300	279069185	4590	4590	4590	4590	0
358	20250207	132200	279069185	4590	4590	4590	4590	0
359	20250207	132100	279069185	4590	4590	4590	4590	18
360	20250207	132000	278986565	4595	4595	4595	4595	15
361	20250207	131900	278917640	4595	4595	4595	4595	17
362	20250207	131800	278839525	4565	4565	4565	4565	0
363	20250207	131700	278839525	4565	4565	4565	4565	0
364	20250207	131600	278839525	4565	4565	4565	4565	0
365	20250207	131500	278839525	4565	4565	4565	4565	0
366	20250207	131400	278839525	4565	4565	4565	4565	1
367	20250207	131300	278834960	4590	4590	4590	4590	0
368	20250207	131200	278834960	4590	4590	4590	4590	1
369	20250207	131100	278830370	4590	4590	4590	4590	543
370	20250207	131000	276338000	4590	4590	4590	4590	72
371	20250207	130900	276007520	4595	4595	4595	4595	0
372	20250207	130800	276007520	4595	4590	4595	4590	508
373	20250207	130700	273675760	4590	4590	4590	4590	3160
374	20250207	130600	259171360	4590	4590	4590	4590	0
375	20250207	130500	259171360	4590	4590	4590	4590	0
376	20250207	130400	259171360	4590	4590	4590	4590	20
377	20250207	130300	259079560	4590	4590	4590	4590	1000
378	20250207	130200	254489560	4590	4590	4590	4590	0
379	20250207	130100	254489560	4590	4590	4590	4590	19
380	20250207	130000	254402350	4565	4570	4570	4565	944
381	20250207	125900	250089620	4570	4570	4570	4570	0
382	20250207	125800	250089620	4570	4570	4570	4570	440
383	20250207	125700	248078820	4575	4575	4575	4575	4
384	20250207	125600	248060520	4580	4580	4580	4580	0
385	20250207	125500	248060520	4580	4580	4580	4580	0
386	20250207	125400	248060520	4580	4580	4580	4580	10
387	20250207	125300	248014720	4575	4575	4575	4575	0
388	20250207	125200	248014720	4575	4575	4575	4575	0
389	20250207	125100	248014720	4575	4575	4575	4575	549
390	20250207	125000	245503045	4570	4570	4570	4570	0
391	20250207	124900	245503045	4570	4570	4570	4570	0
392	20250207	124800	245503045	4570	4570	4570	4570	0
393	20250207	124700	245503045	4570	4570	4570	4570	2
394	20250207	124600	245493905	4595	4595	4595	4595	0
395	20250207	124500	245493905	4595	4595	4595	4595	0
396	20250207	124400	245493905	4595	4595	4595	4595	72
397	20250207	124300	245163065	4595	4595	4595	4595	0
398	20250207	124200	245163065	4595	4595	4595	4595	850
399	20250207	124100	241257315	4590	4595	4595	4570	893
400	20250207	124000	237164530	4570	4570	4570	4570	80
401	20250207	123900	236798930	4570	4570	4570	4570	0
402	20250207	123800	236798930	4570	4570	4570	4570	0
403	20250207	123700	236798930	4570	4570	4570	4570	0
404	20250207	123600	236798930	4570	4575	4575	4570	29
405	20250207	123500	236666325	4610	4610	4610	4610	1
406	20250207	123400	236661715	4575	4580	4580	4575	2513
407	20250207	123300	225154775	4585	4585	4585	4585	0
408	20250207	123200	225154775	4585	4585	4585	4585	0
409	20250207	123100	225154775	4585	4585	4585	4585	34
410	20250207	123000	224998885	4580	4585	4585	4580	1179
411	20250207	122900	219599060	4605	4605	4605	4605	0
412	20250207	122800	219599060	4605	4605	4605	4605	0
413	20250207	122700	219599060	4605	4605	4605	4605	1
414	20250207	122600	219594455	4605	4605	4605	4605	1
415	20250207	122500	219589850	4585	4585	4585	4585	113
416	20250207	122400	219071745	4590	4590	4590	4590	0
417	20250207	122300	219071745	4590	4590	4590	4590	0
418	20250207	122200	219071745	4590	4590	4590	4590	0
419	20250207	122100	219071745	4590	4610	4610	4590	320
420	20250207	122000	217602545	4610	4610	4610	4610	0
421	20250207	121900	217602545	4610	4610	4610	4610	0
422	20250207	121800	217602545	4610	4610	4610	4610	0
423	20250207	121700	217602545	4610	4610	4610	4610	1
424	20250207	121600	217597935	4595	4595	4595	4595	150
425	20250207	121500	216908685	4595	4595	4595	4595	4
426	20250207	121400	216890305	4590	4590	4590	4590	0
427	20250207	121300	216890305	4590	4590	4590	4590	0
428	20250207	121200	216890305	4590	4590	4590	4590	0
429	20250207	121100	216890305	4590	4590	4590	4590	682
430	20250207	121000	213759925	4595	4595	4595	4595	287
431	20250207	120900	212441160	4600	4600	4600	4600	37
432	20250207	120800	212270960	4610	4610	4610	4610	2
433	20250207	120700	212261740	4610	4610	4610	4610	13
434	20250207	120600	212201810	4610	4610	4610	4610	118
435	20250207	120500	211657830	4605	4605	4605	4605	25
436	20250207	120400	211542705	4600	4600	4600	4600	0
437	20250207	120300	211542705	4600	4600	4600	4600	1985
438	20250207	120200	202411705	4615	4615	4615	4615	265
439	20250207	120100	201188730	4615	4615	4615	4615	21
440	20250207	120000	201091815	4600	4600	4600	4600	500
441	20250207	115900	198791815	4600	4600	4600	4600	750
442	20250207	115800	195341815	4600	4600	4600	4600	0
443	20250207	115700	195341815	4600	4605	4605	4600	2428
444	20250207	115600	184171375	4610	4610	4610	4610	0
445	20250207	115500	184171375	4610	4610	4610	4610	0
446	20250207	115400	184171375	4610	4610	4610	4610	0
447	20250207	115300	184171375	4610	4610	4610	4610	0
448	20250207	115200	184171375	4610	4610	4610	4610	0
449	20250207	115100	184171375	4610	4610	4610	4610	136
450	20250207	115000	183544415	4610	4610	4610	4610	53
451	20250207	114900	183300085	4620	4620	4620	4620	0
452	20250207	114800	183300085	4620	4620	4620	4620	0
453	20250207	114700	183300085	4620	4620	4620	4620	0
454	20250207	114600	183300085	4620	4620	4620	4620	150
455	20250207	114500	182607085	4625	4625	4625	4625	19
456	20250207	114400	182519210	4625	4625	4625	4625	0
457	20250207	114300	182519210	4625	4625	4625	4625	125
458	20250207	114200	181941085	4630	4630	4630	4630	0
459	20250207	114100	181941085	4630	4630	4630	4630	21
460	20250207	114000	181843855	4625	4625	4625	4625	45
461	20250207	113900	181635730	4625	4625	4625	4625	90
462	20250207	113800	181219480	4625	4625	4625	4625	0
463	20250207	113700	181219480	4625	4620	4625	4620	583
464	20250207	113600	178525845	4610	4610	4610	4610	100
465	20250207	113500	178064845	4610	4620	4620	4610	198
466	20250207	113400	177152055	4610	4610	4610	4610	0
467	20250207	113300	177152055	4610	4610	4610	4610	150
468	20250207	113200	176460555	4620	4620	4620	4620	50
469	20250207	113100	176229555	4625	4625	4625	4625	37
470	20250207	113000	176058430	4625	4625	4625	4625	63
471	20250207	112900	175767055	4620	4620	4620	4620	0
472	20250207	112800	175767055	4620	4620	4620	4620	0
473	20250207	112700	175767055	4620	4620	4620	4620	5
474	20250207	112600	175743955	4620	4620	4620	4620	322
475	20250207	112500	174256315	4625	4625	4625	4625	0
476	20250207	112400	174256315	4625	4625	4625	4625	20
477	20250207	112300	174163815	4620	4630	4630	4620	210
478	20250207	112200	173191615	4630	4630	4630	4630	0
479	20250207	112100	173191615	4630	4630	4630	4630	22
480	20250207	112000	173089755	4625	4625	4625	4625	10
481	20250207	111900	173043505	4625	4625	4625	4625	0
482	20250207	111800	173043505	4625	4625	4625	4625	45
483	20250207	111700	172835380	4635	4635	4635	4635	1
484	20250207	111600	172830745	4630	4630	4630	4630	4
485	20250207	111500	172812225	4630	4630	4630	4630	0
486	20250207	111400	172812225	4630	4630	4630	4630	100
487	20250207	111300	172349225	4635	4635	4635	4635	0
488	20250207	111200	172349225	4635	4635	4635	4635	10
489	20250207	111100	172302875	4640	4625	4640	4625	45
490	20250207	111000	172094735	4625	4640	4640	4625	27
491	20250207	110900	171969845	4635	4620	4635	4620	1029
492	20250207	110800	167209535	4620	4600	4620	4600	209
493	20250207	110700	166248115	4620	4620	4620	4620	0
494	20250207	110600	166248115	4620	4620	4620	4620	199
495	20250207	110500	165328735	4620	4620	4620	4620	0
496	20250207	110400	165328735	4620	4620	4620	4620	1
497	20250207	110300	165324115	4600	4600	4600	4600	0
498	20250207	110200	165324115	4600	4600	4600	4600	0
499	20250207	110100	165324115	4600	4600	4600	4600	0
500	20250207	110000	165324115	4600	4600	4600	4600	50
501	20250207	105900	165094115	4595	4595	4595	4595	0
502	20250207	105800	165094115	4595	4595	4595	4595	0
503	20250207	105700	165094115	4595	4595	4595	4595	100
504	20250207	105600	164634615	4595	4595	4595	4595	1
505	20250207	105500	164630020	4595	4595	4595	4595	67
506	20250207	105400	164322155	4595	4595	4595	4595	0
507	20250207	105300	164322155	4595	4595	4595	4595	0
508	20250207	105200	164322155	4595	4595	4595	4595	31
509	20250207	105100	164179710	4595	4595	4595	4595	0
510	20250207	105000	164179710	4595	4595	4595	4595	0
511	20250207	104900	164179710	4595	4595	4595	4595	21
512	20250207	104800	164083215	4600	4600	4600	4600	300
513	20250207	104700	162703215	4600	4600	4600	4600	0
514	20250207	104600	162703215	4600	4600	4600	4600	50
515	20250207	104500	162473215	4595	4595	4595	4595	0
516	20250207	104400	162473215	4595	4595	4595	4595	0
517	20250207	104300	162473215	4595	4595	4595	4595	0
518	20250207	104200	162473215	4595	4595	4595	4595	0
519	20250207	104100	162473215	4595	4625	4625	4595	2511
520	20250207	104000	150933340	4625	4620	4625	4620	129
521	20250207	103900	150336810	4595	4595	4595	4595	20
522	20250207	103800	150244910	4620	4620	4620	4620	1
523	20250207	103700	150240290	4625	4625	4625	4625	66
524	20250207	103600	149935040	4625	4625	4625	4625	0
525	20250207	103500	149935040	4625	4625	4625	4625	0
526	20250207	103400	149935040	4625	4625	4625	4625	0
527	20250207	103300	149935040	4625	4625	4625	4625	0
528	20250207	103200	149935040	4625	4625	4625	4625	1
529	20250207	103100	149930415	4630	4630	4630	4630	0
530	20250207	103000	149930415	4630	4630	4630	4630	0
531	20250207	102900	149930415	4630	4630	4630	4595	6
532	20250207	102800	149902715	4590	4620	4620	4590	2577
533	20250207	102700	138009395	4630	4630	4630	4630	0
534	20250207	102600	138009395	4630	4630	4630	4630	10
535	20250207	102500	137963095	4620	4635	4635	4620	572
536	20250207	102400	135320425	4620	4625	4625	4620	668
537	20250207	102300	132232425	4625	4625	4625	4625	0
538	20250207	102200	132232425	4625	4635	4635	4625	499
539	20250207	102100	129924450	4640	4640	4640	4640	11
540	20250207	102000	129873410	4625	4625	4625	4625	0
541	20250207	101900	129873410	4625	4630	4640	4625	855
542	20250207	101800	125916385	4640	4640	4640	4640	41
543	20250207	101700	125726145	4640	4645	4645	4640	43
544	20250207	101600	125526515	4645	4625	4645	4625	59
545	20250207	101500	125252965	4625	4615	4625	4615	70
546	20250207	101400	124929440	4610	4605	4610	4605	56
547	20250207	101300	124671485	4605	4590	4605	4590	441
548	20250207	101200	122646220	4590	4600	4600	4590	3
549	20250207	101100	122632440	4590	4590	4590	4590	0
550	20250207	101000	122632440	4590	4590	4590	4590	0
551	20250207	100900	122632440	4590	4590	4590	4590	0
552	20250207	100800	122632440	4590	4590	4590	4590	0
553	20250207	100700	122632440	4590	4590	4590	4590	0
554	20250207	100600	122632440	4590	4590	4590	4590	0
555	20250207	100500	122632440	4590	4590	4590	4590	0
556	20250207	100400	122632440	4590	4590	4590	4590	0
557	20250207	100300	122632440	4590	4590	4590	4590	355
558	20250207	100200	121002990	4590	4585	4600	4585	1045
559	20250207	100100	116206340	4590	4590	4590	4590	8
560	20250207	100000	116169620	4590	4585	4590	4585	21
561	20250207	095900	116073330	4585	4585	4585	4585	1
562	20250207	095800	116068745	4565	4565	4565	4565	100
563	20250207	095700	115612245	4565	4565	4565	4565	0
564	20250207	095600	115612245	4565	4570	4570	4565	400
565	20250207	095500	113785285	4570	4570	4570	4570	12
566	20250207	095400	113730445	4570	4570	4570	4570	26
567	20250207	095300	113611625	4590	4585	4590	4585	145
568	20250207	095200	112946730	4585	4585	4585	4585	100
569	20250207	095100	112488230	4585	4585	4585	4585	1
570	20250207	095000	112483645	4580	4580	4580	4580	1222
571	20250207	094900	106886885	4580	4580	4580	4580	1
572	20250207	094800	106882305	4555	4555	4555	4555	0
573	20250207	094700	106882305	4555	4555	4555	4555	0
574	20250207	094600	106882305	4555	4555	4555	4555	0
575	20250207	094500	106882305	4555	4560	4565	4555	821
576	20250207	094400	103139460	4560	4555	4560	4555	2096
577	20250207	094300	93591700	4555	4550	4555	4540	576
578	20250207	094200	90973420	4545	4545	4545	4545	8
579	20250207	094100	90937060	4550	4555	4555	4550	4159
580	20250207	094000	72008910	4555	4565	4565	4555	1533
581	20250207	093900	65023715	4565	4595	4595	4565	2774
582	20250207	093800	52301340	4600	4600	4600	4600	130
583	20250207	093700	51703340	4600	4600	4600	4600	700
584	20250207	093600	48483340	4645	4645	4645	4645	3
585	20250207	093500	48469405	4645	4645	4645	4645	0
586	20250207	093400	48469405	4645	4645	4645	4645	2
587	20250207	093300	48460115	4640	4640	4640	4640	27
588	20250207	093200	48334835	4640	4640	4640	4640	0
589	20250207	093100	48334835	4640	4640	4640	4640	0
590	20250207	093000	48334835	4640	4640	4640	4640	2
591	20250207	092900	48325555	4595	4595	4595	4595	0
592	20250207	092800	48325555	4595	4595	4595	4595	0
593	20250207	092700	48325555	4595	4595	4595	4595	1300
594	20250207	092600	42352055	4600	4630	4630	4600	50
595	20250207	092500	42121995	4630	4630	4630	4630	0
596	20250207	092400	42121995	4630	4630	4630	4590	198
597	20250207	092300	41210835	4630	4655	4655	4630	546
598	20250207	092200	38674860	4675	4675	4675	4675	0
599	20250207	092100	38674860	4675	4675	4675	4675	8
600	20250207	092000	38637460	4670	4680	4680	4670	364
601	20250207	091900	36935860	4685	4685	4685	4685	214
602	20250207	091800	35933270	4685	4685	4685	4685	0
603	20250207	091700	35933270	4685	4680	4690	4680	3
604	20250207	091600	35919215	4675	4675	4675	4675	760
605	20250207	091500	32366215	4670	4670	4670	4670	139
606	20250207	091400	31717085	4705	4670	4715	4670	19
607	20250207	091300	31627695	4670	4700	4700	4670	113
608	20250207	091200	31096985	4725	4715	4725	4705	860
609	20250207	091100	27042165	4720	4725	4725	4720	205
610	20250207	091000	26074540	4720	4745	4745	4710	504
611	20250207	090900	23692845	4720	4695	4740	4695	1431
612	20250207	090800	16934145	4690	4680	4690	4675	149
613	20250207	090700	16236000	4675	4675	4675	4675	300
614	20250207	090600	14833500	4675	4670	4675	4670	169
615	20250207	090500	14044245	4670	4650	4690	4650	2056
616	20250207	090400	4422635	4650	4650	4650	4650	10
617	20250207	090300	4376135	4650	4605	4650	4605	143
618	20250207	090200	3716360	4600	4600	4600	4600	98
619	20250207	090100	3265560	4600	4570	4600	4570	136
620	20250207	090000	2642510	4570	4570	4570	4570	543