KissMeData/036640/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	192200	303993880	4655	4655	4655	4655	524
3	20250207	192100	303993880	4655	4655	4655	4655	0
4	20250207	192000	303993880	4655	4655	4655	4655	0
5	20250207	191900	303993880	4655	4655	4655	4655	0
6	20250207	191800	303993880	4655	4655	4655	4655	0
7	20250207	191700	303993880	4655	4655	4655	4655	0
8	20250207	191600	303993880	4655	4655	4655	4655	0
9	20250207	191500	303993880	4655	4655	4655	4655	0
10	20250207	191400	303993880	4655	4655	4655	4655	0
11	20250207	191300	303993880	4655	4655	4655	4655	0
12	20250207	191200	303993880	4655	4655	4655	4655	0
13	20250207	191100	303993880	4655	4655	4655	4655	0
14	20250207	191000	303993880	4655	4655	4655	4655	0
15	20250207	190900	303993880	4655	4655	4655	4655	0
16	20250207	190800	303993880	4655	4655	4655	4655	0
17	20250207	190700	303993880	4655	4655	4655	4655	0
18	20250207	190600	303993880	4655	4655	4655	4655	0
19	20250207	190500	303993880	4655	4655	4655	4655	0
20	20250207	190400	303993880	4655	4655	4655	4655	0
21	20250207	190300	303993880	4655	4655	4655	4655	0
22	20250207	190200	303993880	4655	4655	4655	4655	0
23	20250207	190100	303993880	4655	4655	4655	4655	0
24	20250207	190000	303993880	4655	4655	4655	4655	0
25	20250207	185900	303993880	4655	4655	4655	4655	0
26	20250207	185800	303993880	4655	4655	4655	4655	0
27	20250207	185700	303993880	4655	4655	4655	4655	0
28	20250207	185600	303993880	4655	4655	4655	4655	0
29	20250207	185500	303993880	4655	4655	4655	4655	0
30	20250207	185400	303993880	4655	4655	4655	4655	0
31	20250207	185300	303993880	4655	4655	4655	4655	0
32	20250207	185200	303993880	4655	4655	4655	4655	524
33	20250207	185100	303993880	4655	4655	4655	4655	0
34	20250207	185000	303993880	4655	4655	4655	4655	0
35	20250207	184900	303993880	4655	4655	4655	4655	0
36	20250207	184800	303993880	4655	4655	4655	4655	0
37	20250207	184700	303993880	4655	4655	4655	4655	0
38	20250207	184600	303993880	4655	4655	4655	4655	0
39	20250207	184500	303993880	4655	4655	4655	4655	0
40	20250207	184400	303993880	4655	4655	4655	4655	0
41	20250207	184300	303993880	4655	4655	4655	4655	0
42	20250207	184200	303993880	4655	4655	4655	4655	0
43	20250207	184100	303993880	4655	4655	4655	4655	0
44	20250207	184000	303993880	4655	4655	4655	4655	0
45	20250207	183900	303993880	4655	4655	4655	4655	0
46	20250207	183800	303993880	4655	4655	4655	4655	0
47	20250207	183700	303993880	4655	4655	4655	4655	0
48	20250207	183600	303993880	4655	4655	4655	4655	0
49	20250207	183500	303993880	4655	4655	4655	4655	0
50	20250207	183400	303993880	4655	4655	4655	4655	0
51	20250207	183300	303993880	4655	4655	4655	4655	0
52	20250207	183200	303993880	4655	4655	4655	4655	0
53	20250207	183100	303993880	4655	4655	4655	4655	0
54	20250207	183000	303993880	4655	4655	4655	4655	0
55	20250207	182900	303993880	4655	4655	4655	4655	0
56	20250207	182800	303993880	4655	4655	4655	4655	0
57	20250207	182700	303993880	4655	4655	4655	4655	0
58	20250207	182600	303993880	4655	4655	4655	4655	0
59	20250207	182500	303993880	4655	4655	4655	4655	0
60	20250207	182400	303993880	4655	4655	4655	4655	0
61	20250207	182300	303993880	4655	4655	4655	4655	0
62	20250207	182200	303993880	4655	4655	4655	4655	524
63	20250207	182100	303993880	4655	4655	4655	4655	0
64	20250207	182000	303993880	4655	4655	4655	4655	0
65	20250207	181900	303993880	4655	4655	4655	4655	0
66	20250207	181800	303993880	4655	4655	4655	4655	0
67	20250207	181700	303993880	4655	4655	4655	4655	0
68	20250207	181600	303993880	4655	4655	4655	4655	0
69	20250207	181500	303993880	4655	4655	4655	4655	0
70	20250207	181400	303993880	4655	4655	4655	4655	0
71	20250207	181300	303993880	4655	4655	4655	4655	0
72	20250207	181200	303993880	4655	4655	4655	4655	0
73	20250207	181100	303993880	4655	4655	4655	4655	0
74	20250207	181000	303993880	4655	4655	4655	4655	0
75	20250207	180900	303993880	4655	4655	4655	4655	0
76	20250207	180800	303993880	4655	4655	4655	4655	0
77	20250207	180700	303993880	4655	4655	4655	4655	0
78	20250207	180600	303993880	4655	4655	4655	4655	0
79	20250207	180500	303993880	4655	4655	4655	4655	0
80	20250207	180400	303993880	4655	4655	4655	4655	0
81	20250207	180300	303993880	4655	4655	4655	4655	0
82	20250207	180200	303993880	4655	4655	4655	4655	0
83	20250207	180100	303993880	4655	4655	4655	4655	0
84	20250207	180000	303993880	4655	4655	4655	4655	0
85	20250207	175900	303993880	4655	4655	4655	4655	0
86	20250207	175800	303993880	4655	4655	4655	4655	0
87	20250207	175700	303993880	4655	4655	4655	4655	0
88	20250207	175600	303993880	4655	4655	4655	4655	0
89	20250207	175500	303993880	4655	4655	4655	4655	0
90	20250207	175400	303993880	4655	4655	4655	4655	0
91	20250207	175300	303993880	4655	4655	4655	4655	0
92	20250207	175200	303993880	4655	4655	4655	4655	524
93	20250207	175100	303993880	4655	4655	4655	4655	0
94	20250207	175000	303993880	4655	4655	4655	4655	0
95	20250207	174900	303993880	4655	4655	4655	4655	0
96	20250207	174800	303993880	4655	4655	4655	4655	0
97	20250207	174700	303993880	4655	4655	4655	4655	0
98	20250207	174600	303993880	4655	4655	4655	4655	0
99	20250207	174500	303993880	4655	4655	4655	4655	0
100	20250207	174400	303993880	4655	4655	4655	4655	0
101	20250207	174300	303993880	4655	4655	4655	4655	0
102	20250207	174200	303993880	4655	4655	4655	4655	0
103	20250207	174100	303993880	4655	4655	4655	4655	0
104	20250207	174000	303993880	4655	4655	4655	4655	0
105	20250207	173900	303993880	4655	4655	4655	4655	0
106	20250207	173800	303993880	4655	4655	4655	4655	0
107	20250207	173700	303993880	4655	4655	4655	4655	0
108	20250207	173600	303993880	4655	4655	4655	4655	0
109	20250207	173500	303993880	4655	4655	4655	4655	0
110	20250207	173400	303993880	4655	4655	4655	4655	0
111	20250207	173300	303993880	4655	4655	4655	4655	0
112	20250207	173200	303993880	4655	4655	4655	4655	0
113	20250207	173100	303993880	4655	4655	4655	4655	0
114	20250207	173000	303993880	4655	4655	4655	4655	0
115	20250207	172900	303993880	4655	4655	4655	4655	0
116	20250207	172800	303993880	4655	4655	4655	4655	0
117	20250207	172700	303993880	4655	4655	4655	4655	0
118	20250207	172600	303993880	4655	4655	4655	4655	0
119	20250207	172500	303993880	4655	4655	4655	4655	0
120	20250207	172400	303993880	4655	4655	4655	4655	0
121	20250207	172300	303993880	4655	4655	4655	4655	0
122	20250207	172200	303993880	4655	4655	4655	4655	524
123	20250207	172100	303993880	4655	4655	4655	4655	0
124	20250207	172000	303993880	4655	4655	4655	4655	0
125	20250207	171900	303993880	4655	4655	4655	4655	0
126	20250207	171800	303993880	4655	4655	4655	4655	0
127	20250207	171700	303993880	4655	4655	4655	4655	0
128	20250207	171600	303993880	4655	4655	4655	4655	0
129	20250207	171500	303993880	4655	4655	4655	4655	0
130	20250207	171400	303993880	4655	4655	4655	4655	0
131	20250207	171300	303993880	4655	4655	4655	4655	0
132	20250207	171200	303993880	4655	4655	4655	4655	0
133	20250207	171100	303993880	4655	4655	4655	4655	0
134	20250207	171000	303993880	4655	4655	4655	4655	0
135	20250207	170900	303993880	4655	4655	4655	4655	0
136	20250207	170800	303993880	4655	4655	4655	4655	0
137	20250207	170700	303993880	4655	4655	4655	4655	0
138	20250207	170600	303993880	4655	4655	4655	4655	0
139	20250207	170500	303993880	4655	4655	4655	4655	0
140	20250207	170400	303993880	4655	4655	4655	4655	0
141	20250207	170300	303993880	4655	4655	4655	4655	0
142	20250207	170200	303993880	4655	4655	4655	4655	0
143	20250207	170100	303993880	4655	4655	4655	4655	0
144	20250207	170000	303993880	4655	4655	4655	4655	0
145	20250207	165900	303993880	4655	4655	4655	4655	0
146	20250207	165800	303993880	4655	4655	4655	4655	0
147	20250207	165700	303993880	4655	4655	4655	4655	0
148	20250207	165600	303993880	4655	4655	4655	4655	0
149	20250207	165500	303993880	4655	4655	4655	4655	0
150	20250207	165400	303993880	4655	4655	4655	4655	0
151	20250207	165300	303993880	4655	4655	4655	4655	0
152	20250207	165200	303993880	4655	4655	4655	4655	524
153	20250207	165100	303993880	4655	4655	4655	4655	0
154	20250207	165000	303993880	4655	4655	4655	4655	0
155	20250207	164900	303993880	4655	4655	4655	4655	0
156	20250207	164800	303993880	4655	4655	4655	4655	0
157	20250207	164700	303993880	4655	4655	4655	4655	0
158	20250207	164600	303993880	4655	4655	4655	4655	0
159	20250207	164500	303993880	4655	4655	4655	4655	0
160	20250207	164400	303993880	4655	4655	4655	4655	0
161	20250207	164300	303993880	4655	4655	4655	4655	0
162	20250207	164200	303993880	4655	4655	4655	4655	0
163	20250207	164100	303993880	4655	4655	4655	4655	0
164	20250207	164000	303993880	4655	4655	4655	4655	0
165	20250207	163900	303993880	4655	4655	4655	4655	0
166	20250207	163800	303993880	4655	4655	4655	4655	0
167	20250207	163700	303993880	4655	4655	4655	4655	0
168	20250207	163600	303993880	4655	4655	4655	4655	0
169	20250207	163500	303993880	4655	4655	4655	4655	0
170	20250207	163400	303993880	4655	4655	4655	4655	0
171	20250207	163300	303993880	4655	4655	4655	4655	0
172	20250207	163200	303993880	4655	4655	4655	4655	0
173	20250207	163100	303993880	4655	4655	4655	4655	0
174	20250207	163000	303993880	4655	4655	4655	4655	0
175	20250207	162900	303993880	4655	4655	4655	4655	0
176	20250207	162800	303993880	4655	4655	4655	4655	0
177	20250207	162700	303993880	4655	4655	4655	4655	0
178	20250207	162600	303993880	4655	4655	4655	4655	0
179	20250207	162500	303993880	4655	4655	4655	4655	0
180	20250207	162400	303993880	4655	4655	4655	4655	0
181	20250207	162300	303993880	4655	4655	4655	4655	0
182	20250207	162200	303993880	4655	4655	4655	4655	524
183	20250207	162100	303993880	4655	4655	4655	4655	0
184	20250207	162000	303993880	4655	4655	4655	4655	0
185	20250207	161900	303993880	4655	4655	4655	4655	0
186	20250207	161800	303993880	4655	4655	4655	4655	0
187	20250207	161700	303993880	4655	4655	4655	4655	0
188	20250207	161600	303993880	4655	4655	4655	4655	0
189	20250207	161500	303993880	4655	4655	4655	4655	0
190	20250207	161400	303993880	4655	4655	4655	4655	0
191	20250207	161300	303993880	4655	4655	4655	4655	0
192	20250207	161200	303993880	4655	4655	4655	4655	0
193	20250207	161100	303993880	4655	4655	4655	4655	0
194	20250207	161000	303993880	4655	4655	4655	4655	0
195	20250207	160900	303993880	4655	4655	4655	4655	0
196	20250207	160800	303993880	4655	4655	4655	4655	0
197	20250207	160700	303993880	4655	4655	4655	4655	0
198	20250207	160600	303993880	4655	4655	4655	4655	0
199	20250207	160500	303993880	4655	4655	4655	4655	0
200	20250207	160400	303993880	4655	4655	4655	4655	0
201	20250207	160300	303993880	4655	4655	4655	4655	0
202	20250207	160200	303993880	4655	4655	4655	4655	0
203	20250207	160100	303993880	4655	4655	4655	4655	0
204	20250207	160000	303993880	4655	4655	4655	4655	0
205	20250207	155900	303993880	4655	4655	4655	4655	0
206	20250207	155800	303993880	4655	4655	4655	4655	0
207	20250207	155700	303993880	4655	4655	4655	4655	0
208	20250207	155600	303993880	4655	4655	4655	4655	0
209	20250207	155500	303993880	4655	4655	4655	4655	0
210	20250207	155400	303993880	4655	4655	4655	4655	0
211	20250207	155300	303993880	4655	4655	4655	4655	0
212	20250207	155200	303993880	4655	4655	4655	4655	524
213	20250207	155100	303993880	4655	4655	4655	4655	0
214	20250207	155000	303993880	4655	4655	4655	4655	0
215	20250207	154900	303993880	4655	4655	4655	4655	0
216	20250207	154800	303993880	4655	4655	4655	4655	0
217	20250207	154700	303993880	4655	4655	4655	4655	0
218	20250207	154600	303993880	4655	4655	4655	4655	0
219	20250207	154500	303993880	4655	4655	4655	4655	0
220	20250207	154400	303993880	4655	4655	4655	4655	0
221	20250207	154300	303993880	4655	4655	4655	4655	0
222	20250207	154200	303993880	4655	4655	4655	4655	0
223	20250207	154100	303993880	4655	4655	4655	4655	0
224	20250207	154000	303993880	4655	4655	4655	4655	0
225	20250207	153900	303993880	4655	4655	4655	4655	0
226	20250207	153800	303993880	4655	4655	4655	4655	0
227	20250207	153700	303993880	4655	4655	4655	4655	0
228	20250207	153600	303993880	4655	4655	4655	4655	0
229	20250207	153500	303993880	4655	4655	4655	4655	0
230	20250207	153400	303993880	4655	4655	4655	4655	0
231	20250207	153300	303993880	4655	4655	4655	4655	0
232	20250207	153200	303993880	4655	4655	4655	4655	0
233	20250207	153100	303993880	4655	4655	4655	4655	0
234	20250207	153000	303993880	4655	4655	4655	4655	524
235	20250207	152900	301554660	4655	4655	4655	4655	0
236	20250207	152800	301554660	4655	4655	4655	4655	0
237	20250207	152700	301554660	4655	4655	4655	4655	0
238	20250207	152600	301554660	4655	4655	4655	4655	0
239	20250207	152500	301554660	4655	4655	4655	4655	0
240	20250207	152400	301554660	4655	4655	4655	4655	0
241	20250207	152300	301554660	4655	4655	4655	4655	0
242	20250207	152200	301554660	4655	4655	4655	4655	0
243	20250207	152100	301554660	4655	4655	4655	4655	0
244	20250207	152000	301554660	4655	4655	4655	4655	0
245	20250207	151900	301554660	4655	4645	4655	4635	356
246	20250207	151800	299902110	4645	4645	4645	4630	93
247	20250207	151700	299470590	4610	4640	4650	4610	2801
248	20250207	151600	286532950	4650	4635	4650	4635	76
249	20250207	151500	286180525	4640	4645	4650	4635	372
250	20250207	151400	284452725	4645	4635	4645	4635	39
251	20250207	151300	284271580	4645	4635	4645	4635	7
252	20250207	151200	284239125	4645	4635	4645	4630	373
253	20250207	151100	282511890	4635	4640	4640	4635	35
254	20250207	151000	282349645	4635	4640	4640	4635	256
255	20250207	150900	281162830	4645	4645	4645	4645	0
256	20250207	150800	281162830	4645	4645	4645	4645	7
257	20250207	150700	281130315	4645	4645	4645	4645	52
258	20250207	150600	280888775	4645	4645	4645	4645	10
259	20250207	150500	280842325	4645	4645	4645	4645	2
260	20250207	150400	280833035	4645	4645	4645	4645	0
261	20250207	150300	280833035	4645	4645	4645	4645	0
262	20250207	150200	280833035	4645	4635	4645	4635	16
263	20250207	150100	280758745	4645	4640	4645	4640	148
264	20250207	150000	280071810	4640	4640	4640	4640	0
265	20250207	145900	280071810	4640	4640	4640	4640	2
266	20250207	145800	280062530	4645	4645	4645	4645	0
267	20250207	145700	280062530	4645	4645	4645	4645	0
268	20250207	145600	280062530	4645	4645	4645	4645	0
269	20250207	145500	280062530	4645	4640	4645	4625	180
270	20250207	145400	279229815	4635	4635	4635	4635	0
271	20250207	145300	279229815	4635	4635	4635	4635	0
272	20250207	145200	279229815	4635	4635	4635	4635	1
273	20250207	145100	279225180	4640	4640	4640	4640	0
274	20250207	145000	279225180	4640	4640	4640	4640	62
275	20250207	144900	278937500	4635	4635	4635	4635	0
276	20250207	144800	278937500	4635	4635	4635	4635	1076
277	20250207	144700	273950240	4645	4645	4645	4645	0
278	20250207	144600	273950240	4645	4645	4645	4645	4
279	20250207	144500	273931660	4645	4645	4645	4645	0
280	20250207	144400	273931660	4645	4645	4645	4645	25
281	20250207	144300	273815535	4645	4645	4645	4645	0
282	20250207	144200	273815535	4645	4645	4645	4645	4
283	20250207	144100	273796955	4645	4645	4645	4645	1000
284	20250207	144000	269151955	4645	4645	4645	4645	700
285	20250207	143900	265900455	4640	4640	4640	4640	0
286	20250207	143800	265900455	4640	4640	4640	4640	0
287	20250207	143700	265900455	4640	4640	4640	4640	0
288	20250207	143600	265900455	4640	4640	4640	4640	0
289	20250207	143500	265900455	4640	4640	4640	4640	13
290	20250207	143400	265840135	4640	4640	4640	4640	0
291	20250207	143300	265840135	4640	4640	4640	4640	39
292	20250207	143200	265659175	4640	4640	4640	4640	39
293	20250207	143100	265478215	4640	4640	4640	4640	53
294	20250207	143000	265232295	4640	4640	4640	4640	497
295	20250207	142900	262926215	4640	4640	4640	4640	47
296	20250207	142800	262708135	4640	4635	4640	4635	1053
297	20250207	142700	257822445	4635	4635	4635	4635	518
298	20250207	142600	255421515	4635	4635	4635	4635	0
299	20250207	142500	255421515	4635	4635	4635	4635	0
300	20250207	142400	255421515	4635	4635	4635	4635	0
301	20250207	142300	255421515	4635	4635	4635	4635	0
302	20250207	142200	255421515	4635	4635	4635	4635	3
303	20250207	142100	255407610	4630	4630	4630	4630	96
304	20250207	142000	254963130	4635	4630	4635	4630	60
305	20250207	141900	254685320	4620	4620	4620	4620	0
306	20250207	141800	254685320	4620	4625	4625	4620	106
307	20250207	141700	254195440	4630	4630	4630	4630	0
308	20250207	141600	254195440	4630	4630	4630	4630	300
309	20250207	141500	252806440	4630	4630	4630	4630	0
310	20250207	141400	252806440	4630	4630	4630	4630	100
311	20250207	141300	252343440	4630	4635	4635	4630	8
312	20250207	141200	252306375	4630	4630	4630	4630	65
313	20250207	141100	252005425	4635	4635	4635	4635	11
314	20250207	141000	251954440	4630	4630	4630	4630	286
315	20250207	140900	250630260	4620	4620	4620	4620	105
316	20250207	140800	250145160	4620	4620	4620	4620	1
317	20250207	140700	250140540	4600	4600	4600	4600	0
318	20250207	140600	250140540	4600	4615	4615	4600	5000
319	20250207	140500	227099760	4620	4620	4620	4620	0
320	20250207	140400	227099760	4620	4620	4620	4620	102
321	20250207	140300	226628520	4620	4620	4620	4620	0
322	20250207	140200	226628520	4620	4620	4620	4620	0
323	20250207	140100	226628520	4620	4625	4625	4620	444
324	20250207	140000	224577125	4630	4630	4630	4630	0
325	20250207	135900	224577125	4630	4630	4630	4630	0
326	20250207	135800	224577125	4630	4630	4630	4630	0
327	20250207	135700	224577125	4630	4630	4630	4630	1
328	20250207	135600	224572495	4625	4625	4625	4625	0
329	20250207	135500	224572495	4625	4625	4625	4625	0
330	20250207	135400	224572495	4625	4625	4625	4625	1
331	20250207	135300	224567870	4630	4630	4630	4630	0
332	20250207	135200	224567870	4630	4630	4630	4630	0
333	20250207	135100	224567870	4630	4630	4630	4630	0
334	20250207	135000	224567870	4630	4630	4630	4630	1
335	20250207	134900	224563240	4630	4630	4630	4630	0
336	20250207	134800	224563240	4630	4630	4630	4630	0
337	20250207	134700	224563240	4630	4630	4630	4630	0
338	20250207	134600	224563240	4630	4630	4630	4630	0
339	20250207	134500	224563240	4630	4630	4630	4630	0
340	20250207	134400	224563240	4630	4630	4630	4630	0
341	20250207	134300	224563240	4630	4630	4630	4630	4
342	20250207	134200	224544720	4630	4620	4630	4620	377
343	20250207	134100	222802970	4625	4625	4625	4625	0
344	20250207	134000	222802970	4625	4625	4625	4625	173
345	20250207	133900	222002845	4630	4630	4630	4630	0
346	20250207	133800	222002845	4630	4630	4630	4630	1
347	20250207	133700	221998215	4630	4630	4630	4630	1
348	20250207	133600	221993585	4620	4620	4620	4620	0
349	20250207	133500	221993585	4620	4620	4620	4620	0
350	20250207	133400	221993585	4620	4620	4620	4620	0
351	20250207	133300	221993585	4620	4620	4620	4620	0
352	20250207	133200	221993585	4620	4625	4625	4620	296
353	20250207	133100	220625920	4630	4630	4630	4630	0
354	20250207	133000	220625920	4630	4630	4630	4630	0
355	20250207	132900	220625920	4630	4630	4630	4630	0
356	20250207	132800	220625920	4630	4630	4630	4630	0
357	20250207	132700	220625920	4630	4630	4630	4630	0
358	20250207	132600	220625920	4630	4630	4630	4630	45
359	20250207	132500	220417570	4625	4625	4625	4625	35
360	20250207	132400	220255695	4625	4625	4625	4625	200
361	20250207	132300	219330695	4625	4625	4625	4625	0
362	20250207	132200	219330695	4625	4625	4625	4625	0
363	20250207	132100	219330695	4625	4625	4625	4625	0
364	20250207	132000	219330695	4625	4625	4625	4625	0
365	20250207	131900	219330695	4625	4625	4625	4625	0
366	20250207	131800	219330695	4625	4615	4625	4615	53
367	20250207	131700	219086090	4620	4620	4620	4620	2
368	20250207	131600	219076850	4620	4620	4620	4620	0
369	20250207	131500	219076850	4620	4620	4620	4620	0
370	20250207	131400	219076850	4620	4620	4620	4620	0
371	20250207	131300	219076850	4620	4620	4620	4620	15
372	20250207	131200	219007550	4620	4620	4620	4620	0
373	20250207	131100	219007550	4620	4620	4620	4620	0
374	20250207	131000	219007550	4620	4620	4620	4620	0
375	20250207	130900	219007550	4620	4620	4620	4620	100
376	20250207	130800	218545550	4620	4620	4620	4620	0
377	20250207	130700	218545550	4620	4620	4620	4620	0
378	20250207	130600	218545550	4620	4620	4620	4620	0
379	20250207	130500	218545550	4620	4620	4620	4620	0
380	20250207	130400	218545550	4620	4620	4620	4620	0
381	20250207	130300	218545550	4620	4620	4620	4620	0
382	20250207	130200	218545550	4620	4620	4620	4620	1
383	20250207	130100	218540930	4620	4620	4620	4620	0
384	20250207	130000	218540930	4620	4620	4620	4620	261
385	20250207	125900	217335110	4625	4625	4625	4625	0
386	20250207	125800	217335110	4625	4625	4625	4625	0
387	20250207	125700	217335110	4625	4625	4625	4625	1
388	20250207	125600	217330485	4625	4625	4625	4625	0
389	20250207	125500	217330485	4625	4625	4625	4625	0
390	20250207	125400	217330485	4625	4625	4625	4625	0
391	20250207	125300	217330485	4625	4625	4625	4625	1
392	20250207	125200	217325860	4615	4615	4615	4615	0
393	20250207	125100	217325860	4615	4615	4615	4615	0
394	20250207	125000	217325860	4615	4615	4615	4615	0
395	20250207	124900	217325860	4615	4615	4615	4615	0
396	20250207	124800	217325860	4615	4615	4615	4615	0
397	20250207	124700	217325860	4615	4615	4615	4615	0
398	20250207	124600	217325860	4615	4615	4615	4615	0
399	20250207	124500	217325860	4615	4615	4615	4615	0
400	20250207	124400	217325860	4615	4615	4615	4615	0
401	20250207	124300	217325860	4615	4615	4615	4615	0
402	20250207	124200	217325860	4615	4615	4615	4615	0
403	20250207	124100	217325860	4615	4620	4620	4615	200
404	20250207	124000	216402270	4625	4625	4625	4625	0
405	20250207	123900	216402270	4625	4625	4625	4615	764
406	20250207	123800	212874330	4620	4625	4625	4620	203
407	20250207	123700	211935955	4625	4625	4625	4625	0
408	20250207	123600	211935955	4625	4625	4625	4625	7
409	20250207	123500	211903580	4615	4615	4615	4615	0
410	20250207	123400	211903580	4615	4615	4615	4615	0
411	20250207	123300	211903580	4615	4615	4615	4615	0
412	20250207	123200	211903580	4615	4615	4615	4615	23
413	20250207	123100	211797435	4625	4625	4625	4625	0
414	20250207	123000	211797435	4625	4625	4625	4625	43
415	20250207	122900	211598560	4625	4610	4625	4610	1059
416	20250207	122800	206716540	4605	4605	4605	4605	837
417	20250207	122700	202862155	4610	4610	4610	4610	34
418	20250207	122600	202705415	4620	4610	4620	4610	1001
419	20250207	122500	198090795	4610	4620	4620	4610	210
420	20250207	122400	197122685	4610	4620	4620	4610	281
421	20250207	122300	195827140	4620	4620	4620	4620	5
422	20250207	122200	195804040	4625	4625	4625	4625	1
423	20250207	122100	195799415	4630	4630	4630	4630	0
424	20250207	122000	195799415	4630	4630	4630	4630	3
425	20250207	121900	195785525	4630	4630	4630	4630	4
426	20250207	121800	195767005	4610	4615	4615	4610	2000
427	20250207	121700	186546955	4610	4620	4620	4610	519
428	20250207	121600	184153435	4620	4615	4620	4615	85
429	20250207	121500	183761125	4620	4620	4620	4615	400
430	20250207	121400	181914980	4620	4620	4620	4620	461
431	20250207	121300	179785160	4620	4625	4625	4620	984
432	20250207	121200	175238430	4630	4630	4630	4630	23
433	20250207	121100	175131940	4630	4630	4630	4630	10
434	20250207	121000	175085640	4625	4630	4630	4625	1066
435	20250207	120900	170154490	4630	4635	4640	4630	467
436	20250207	120800	167992210	4635	4640	4640	4635	444
437	20250207	120700	165934210	4640	4640	4640	4640	0
438	20250207	120600	165934210	4640	4640	4640	4640	0
439	20250207	120500	165934210	4640	4640	4640	4640	389
440	20250207	120400	164129250	4645	4645	4645	4645	0
441	20250207	120300	164129250	4645	4645	4645	4645	0
442	20250207	120200	164129250	4645	4645	4645	4645	0
443	20250207	120100	164129250	4645	4645	4645	4645	0
444	20250207	120000	164129250	4645	4645	4645	4645	0
445	20250207	115900	164129250	4645	4645	4645	4645	0
446	20250207	115800	164129250	4645	4650	4650	4645	1171
447	20250207	115700	158689925	4655	4655	4655	4655	0
448	20250207	115600	158689925	4655	4655	4655	4655	1
449	20250207	115500	158685270	4650	4650	4650	4650	1
450	20250207	115400	158680620	4660	4660	4660	4660	73
451	20250207	115300	158340440	4650	4650	4650	4650	10
452	20250207	115200	158293940	4660	4660	4660	4660	1
453	20250207	115100	158289280	4645	4650	4650	4645	346
454	20250207	115000	156682050	4660	4660	4660	4660	0
455	20250207	114900	156682050	4660	4645	4660	4645	553
456	20250207	114800	154113080	4650	4655	4660	4650	41
457	20250207	114700	153922280	4660	4660	4660	4660	0
458	20250207	114600	153922280	4660	4660	4660	4660	15
459	20250207	114500	153852380	4660	4655	4660	4655	12
460	20250207	114400	153796465	4660	4660	4660	4660	0
461	20250207	114300	153796465	4660	4660	4660	4660	0
462	20250207	114200	153796465	4660	4660	4660	4660	0
463	20250207	114100	153796465	4660	4655	4660	4655	6
464	20250207	114000	153768510	4660	4645	4660	4635	96
465	20250207	113900	153322755	4645	4650	4650	4645	7
466	20250207	113800	153290230	4660	4655	4660	4655	36
467	20250207	113700	153122475	4660	4660	4660	4660	18
468	20250207	113600	153038595	4635	4640	4640	4635	6712
469	20250207	113500	121928400	4640	4640	4640	4640	1003
470	20250207	113400	117274480	4640	4645	4665	4640	2323
471	20250207	113300	106490395	4640	4650	4650	4640	545
472	20250207	113200	103958345	4665	4665	4665	4665	7
473	20250207	113100	103925690	4665	4665	4665	4665	0
474	20250207	113000	103925690	4665	4665	4665	4665	1
475	20250207	112900	103921025	4650	4650	4650	4650	0
476	20250207	112800	103921025	4650	4650	4650	4650	1
477	20250207	112700	103916375	4665	4665	4665	4665	0
478	20250207	112600	103916375	4665	4665	4665	4665	0
479	20250207	112500	103916375	4665	4665	4665	4665	0
480	20250207	112400	103916375	4665	4655	4665	4655	6
481	20250207	112300	103888410	4645	4645	4645	4645	0
482	20250207	112200	103888410	4645	4655	4655	4645	14
483	20250207	112100	103823310	4655	4650	4655	4645	22
484	20250207	112000	103721070	4660	4655	4660	4655	5
485	20250207	111900	103697790	4650	4650	4650	4650	29
486	20250207	111800	103562940	4650	4650	4650	4650	1
487	20250207	111700	103558290	4640	4645	4650	4640	22
488	20250207	111600	103456130	4640	4665	4665	4640	3454
489	20250207	111500	87400900	4665	4665	4665	4665	0
490	20250207	111400	87400900	4665	4665	4665	4665	0
491	20250207	111300	87400900	4665	4665	4665	4665	54
492	20250207	111200	87148990	4655	4655	4655	4655	0
493	20250207	111100	87148990	4655	4655	4655	4655	0
494	20250207	111000	87148990	4655	4655	4655	4655	0
495	20250207	110900	87148990	4655	4655	4655	4655	102
496	20250207	110800	86674180	4660	4660	4660	4660	0
497	20250207	110700	86674180	4660	4660	4660	4660	0
498	20250207	110600	86674180	4660	4650	4660	4650	242
499	20250207	110500	85548460	4650	4660	4660	4650	273
500	20250207	110400	84276290	4660	4660	4660	4660	1
501	20250207	110300	84271630	4650	4655	4660	4650	223
502	20250207	110200	83233570	4660	4655	4660	4655	38
503	20250207	110100	83056510	4655	4660	4665	4655	39
504	20250207	110000	82874715	4660	4660	4660	4660	500
505	20250207	105900	80544715	4660	4660	4660	4660	43
506	20250207	105800	80344335	4660	4655	4660	4655	12
507	20250207	105700	80288460	4655	4660	4660	4655	218
508	20250207	105600	79272675	4650	4655	4655	4650	350
509	20250207	105500	77643430	4655	4660	4660	4655	82
510	20250207	105400	77261530	4660	4660	4660	4660	82
511	20250207	105300	76879410	4655	4670	4670	4655	70
512	20250207	105200	76552870	4670	4660	4670	4660	6
513	20250207	105100	76524860	4660	4660	4660	4660	0
514	20250207	105000	76524860	4660	4685	4690	4660	1204
515	20250207	104900	70914030	4685	4680	4685	4680	3
516	20250207	104800	70899980	4660	4695	4695	4660	26
517	20250207	104700	70778195	4695	4695	4695	4695	1
518	20250207	104600	70773500	4660	4675	4675	4660	931
519	20250207	104500	66430920	4695	4695	4695	4695	0
520	20250207	104400	66430920	4695	4695	4695	4695	0
521	20250207	104300	66430920	4695	4695	4695	4695	0
522	20250207	104200	66430920	4695	4695	4695	4695	0
523	20250207	104100	66430920	4695	4695	4695	4695	1
524	20250207	104000	66426225	4670	4670	4670	4670	0
525	20250207	103900	66426225	4670	4675	4675	4670	531
526	20250207	103800	63943955	4695	4695	4695	4695	3
527	20250207	103700	63929870	4695	4695	4695	4695	0
528	20250207	103600	63929870	4695	4695	4695	4695	3
529	20250207	103500	63915785	4695	4695	4695	4695	0
530	20250207	103400	63915785	4695	4695	4695	4695	0
531	20250207	103300	63915785	4695	4695	4695	4695	1
532	20250207	103200	63911090	4690	4690	4690	4690	0
533	20250207	103100	63911090	4690	4690	4690	4690	0
534	20250207	103000	63911090	4690	4690	4690	4690	0
535	20250207	102900	63911090	4690	4690	4690	4690	55
536	20250207	102800	63653140	4695	4695	4695	4695	0
537	20250207	102700	63653140	4695	4695	4695	4695	1
538	20250207	102600	63648445	4670	4670	4670	4670	110
539	20250207	102500	63134745	4695	4695	4695	4695	0
540	20250207	102400	63134745	4695	4695	4695	4695	100
541	20250207	102300	62665245	4695	4695	4695	4665	6
542	20250207	102200	62637130	4670	4670	4670	4670	0
543	20250207	102100	62637130	4670	4670	4670	4670	110
544	20250207	102000	62123430	4695	4695	4695	4695	1
545	20250207	101900	62118735	4670	4670	4670	4670	0
546	20250207	101800	62118735	4670	4670	4670	4670	0
547	20250207	101700	62118735	4670	4670	4670	4670	86
548	20250207	101600	61717115	4675	4685	4700	4670	461
549	20250207	101500	59564090	4680	4685	4685	4680	13
550	20250207	101400	59503240	4705	4705	4705	4705	0
551	20250207	101300	59503240	4705	4705	4705	4705	0
552	20250207	101200	59503240	4705	4685	4705	4685	12
553	20250207	101100	59446980	4670	4675	4675	4670	1000
554	20250207	101000	54776975	4670	4675	4675	4670	90
555	20250207	100900	54356620	4685	4685	4685	4685	0
556	20250207	100800	54356620	4685	4685	4685	4685	0
557	20250207	100700	54356620	4685	4685	4685	4685	1
558	20250207	100600	54351935	4670	4670	4670	4670	1
559	20250207	100500	54347265	4670	4670	4670	4670	0
560	20250207	100400	54347265	4670	4670	4670	4670	0
561	20250207	100300	54347265	4670	4670	4670	4670	0
562	20250207	100200	54347265	4670	4670	4670	4670	0
563	20250207	100100	54347265	4670	4680	4680	4665	469
564	20250207	100000	52155995	4685	4690	4690	4685	36
565	20250207	095900	51987265	4700	4700	4700	4700	2
566	20250207	095800	51977865	4700	4700	4700	4700	0
567	20250207	095700	51977865	4700	4700	4700	4700	0
568	20250207	095600	51977865	4700	4700	4700	4700	0
569	20250207	095500	51977865	4700	4700	4700	4700	4
570	20250207	095400	51959065	4700	4700	4700	4700	2
571	20250207	095300	51949665	4700	4700	4700	4700	2
572	20250207	095200	51940265	4700	4700	4700	4700	47
573	20250207	095100	51719365	4700	4700	4700	4690	55
574	20250207	095000	51460905	4690	4690	4690	4690	6
575	20250207	094900	51432765	4700	4700	4700	4700	0
576	20250207	094800	51432765	4700	4700	4700	4700	0
577	20250207	094700	51432765	4700	4700	4700	4700	8
578	20250207	094600	51395165	4700	4700	4700	4700	6
579	20250207	094500	51366965	4700	4690	4700	4690	26
580	20250207	094400	51244985	4690	4690	4690	4690	0
581	20250207	094300	51244985	4690	4710	4710	4690	4
582	20250207	094200	51226205	4710	4710	4710	4710	1
583	20250207	094100	51221495	4715	4695	4715	4695	21
584	20250207	094000	51122880	4695	4695	4695	4695	0
585	20250207	093900	51122880	4695	4695	4695	4695	10
586	20250207	093800	51075930	4670	4670	4670	4670	200
587	20250207	093700	50141930	4660	4690	4690	4660	1110
588	20250207	093600	44951865	4695	4695	4695	4695	0
589	20250207	093500	44951865	4695	4695	4695	4695	0
590	20250207	093400	44951865	4695	4695	4695	4695	103
591	20250207	093300	44468280	4695	4695	4695	4695	0
592	20250207	093200	44468280	4695	4695	4695	4695	157
593	20250207	093100	43731165	4695	4695	4695	4695	3
594	20250207	093000	43717080	4695	4695	4695	4690	200
595	20250207	092900	42778235	4700	4700	4700	4700	4
596	20250207	092800	42759435	4700	4700	4700	4700	4
597	20250207	092700	42740635	4715	4700	4715	4700	43
598	20250207	092600	42538520	4700	4700	4700	4700	0
599	20250207	092500	42538520	4700	4700	4700	4700	3
600	20250207	092400	42524420	4700	4700	4700	4690	237
601	20250207	092300	41411830	4720	4720	4720	4720	1
602	20250207	092200	41407110	4695	4695	4695	4695	210
603	20250207	092100	40421160	4720	4700	4720	4700	91
604	20250207	092000	39993440	4730	4730	4730	4730	1
605	20250207	091900	39988710	4705	4705	4705	4705	5
606	20250207	091800	39965185	4710	4710	4710	4710	0
607	20250207	091700	39965185	4710	4730	4730	4710	6
608	20250207	091600	39936905	4715	4735	4735	4715	3
609	20250207	091500	39922740	4735	4735	4735	4735	0
610	20250207	091400	39922740	4735	4735	4735	4735	2
611	20250207	091300	39913270	4710	4735	4735	4710	111
612	20250207	091200	39390435	4715	4735	4735	4715	6
613	20250207	091100	39362125	4710	4705	4735	4705	141
614	20250207	091000	38697905	4695	4695	4695	4695	87
615	20250207	090900	38289440	4695	4700	4700	4695	5
616	20250207	090800	38265955	4700	4700	4700	4700	5
617	20250207	090700	38242455	4700	4695	4700	4685	101
618	20250207	090600	37769145	4700	4700	4700	4700	3
619	20250207	090500	37755045	4700	4705	4705	4695	542
620	20250207	090400	35207430	4705	4705	4705	4705	110
621	20250207	090300	34689880	4725	4710	4725	4710	385
622	20250207	090200	32870785	4725	4710	4725	4700	1561
623	20250207	090100	25531620	4725	4725	4725	4700	2506
624	20250207	090000	13751770	4725	4720	4725	4700	2924