KissMeData/064260/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	194400	868037220	3060	3060	3060	3060	14271
3	20250207	194300	868037220	3060	3060	3060	3060	0
4	20250207	194200	868037220	3060	3060	3060	3060	0
5	20250207	194100	868037220	3060	3060	3060	3060	0
6	20250207	194000	868037220	3060	3060	3060	3060	0
7	20250207	193900	868037220	3060	3060	3060	3060	0
8	20250207	193800	868037220	3060	3060	3060	3060	0
9	20250207	193700	868037220	3060	3060	3060	3060	0
10	20250207	193600	868037220	3060	3060	3060	3060	0
11	20250207	193500	868037220	3060	3060	3060	3060	0
12	20250207	193400	868037220	3060	3060	3060	3060	0
13	20250207	193300	868037220	3060	3060	3060	3060	0
14	20250207	193200	868037220	3060	3060	3060	3060	0
15	20250207	193100	868037220	3060	3060	3060	3060	0
16	20250207	193000	868037220	3060	3060	3060	3060	0
17	20250207	192900	868037220	3060	3060	3060	3060	0
18	20250207	192800	868037220	3060	3060	3060	3060	0
19	20250207	192700	868037220	3060	3060	3060	3060	0
20	20250207	192600	868037220	3060	3060	3060	3060	0
21	20250207	192500	868037220	3060	3060	3060	3060	0
22	20250207	192400	868037220	3060	3060	3060	3060	0
23	20250207	192300	868037220	3060	3060	3060	3060	0
24	20250207	192200	868037220	3060	3060	3060	3060	0
25	20250207	192100	868037220	3060	3060	3060	3060	0
26	20250207	192000	868037220	3060	3060	3060	3060	0
27	20250207	191900	868037220	3060	3060	3060	3060	0
28	20250207	191800	868037220	3060	3060	3060	3060	0
29	20250207	191700	868037220	3060	3060	3060	3060	0
30	20250207	191600	868037220	3060	3060	3060	3060	0
31	20250207	191500	868037220	3060	3060	3060	3060	0
32	20250207	191400	868037220	3060	3060	3060	3060	14271
33	20250207	191300	868037220	3060	3060	3060	3060	0
34	20250207	191200	868037220	3060	3060	3060	3060	0
35	20250207	191100	868037220	3060	3060	3060	3060	0
36	20250207	191000	868037220	3060	3060	3060	3060	0
37	20250207	190900	868037220	3060	3060	3060	3060	0
38	20250207	190800	868037220	3060	3060	3060	3060	0
39	20250207	190700	868037220	3060	3060	3060	3060	0
40	20250207	190600	868037220	3060	3060	3060	3060	0
41	20250207	190500	868037220	3060	3060	3060	3060	0
42	20250207	190400	868037220	3060	3060	3060	3060	0
43	20250207	190300	868037220	3060	3060	3060	3060	0
44	20250207	190200	868037220	3060	3060	3060	3060	0
45	20250207	190100	868037220	3060	3060	3060	3060	0
46	20250207	190000	868037220	3060	3060	3060	3060	0
47	20250207	185900	868037220	3060	3060	3060	3060	0
48	20250207	185800	868037220	3060	3060	3060	3060	0
49	20250207	185700	868037220	3060	3060	3060	3060	0
50	20250207	185600	868037220	3060	3060	3060	3060	0
51	20250207	185500	868037220	3060	3060	3060	3060	0
52	20250207	185400	868037220	3060	3060	3060	3060	0
53	20250207	185300	868037220	3060	3060	3060	3060	0
54	20250207	185200	868037220	3060	3060	3060	3060	0
55	20250207	185100	868037220	3060	3060	3060	3060	0
56	20250207	185000	868037220	3060	3060	3060	3060	0
57	20250207	184900	868037220	3060	3060	3060	3060	0
58	20250207	184800	868037220	3060	3060	3060	3060	0
59	20250207	184700	868037220	3060	3060	3060	3060	0
60	20250207	184600	868037220	3060	3060	3060	3060	0
61	20250207	184500	868037220	3060	3060	3060	3060	0
62	20250207	184400	868037220	3060	3060	3060	3060	14271
63	20250207	184300	868037220	3060	3060	3060	3060	0
64	20250207	184200	868037220	3060	3060	3060	3060	0
65	20250207	184100	868037220	3060	3060	3060	3060	0
66	20250207	184000	868037220	3060	3060	3060	3060	0
67	20250207	183900	868037220	3060	3060	3060	3060	0
68	20250207	183800	868037220	3060	3060	3060	3060	0
69	20250207	183700	868037220	3060	3060	3060	3060	0
70	20250207	183600	868037220	3060	3060	3060	3060	0
71	20250207	183500	868037220	3060	3060	3060	3060	0
72	20250207	183400	868037220	3060	3060	3060	3060	0
73	20250207	183300	868037220	3060	3060	3060	3060	0
74	20250207	183200	868037220	3060	3060	3060	3060	0
75	20250207	183100	868037220	3060	3060	3060	3060	0
76	20250207	183000	868037220	3060	3060	3060	3060	0
77	20250207	182900	868037220	3060	3060	3060	3060	0
78	20250207	182800	868037220	3060	3060	3060	3060	0
79	20250207	182700	868037220	3060	3060	3060	3060	0
80	20250207	182600	868037220	3060	3060	3060	3060	0
81	20250207	182500	868037220	3060	3060	3060	3060	0
82	20250207	182400	868037220	3060	3060	3060	3060	0
83	20250207	182300	868037220	3060	3060	3060	3060	0
84	20250207	182200	868037220	3060	3060	3060	3060	0
85	20250207	182100	868037220	3060	3060	3060	3060	0
86	20250207	182000	868037220	3060	3060	3060	3060	0
87	20250207	181900	868037220	3060	3060	3060	3060	0
88	20250207	181800	868037220	3060	3060	3060	3060	0
89	20250207	181700	868037220	3060	3060	3060	3060	0
90	20250207	181600	868037220	3060	3060	3060	3060	0
91	20250207	181500	868037220	3060	3060	3060	3060	0
92	20250207	181400	868037220	3060	3060	3060	3060	14271
93	20250207	181300	868037220	3060	3060	3060	3060	0
94	20250207	181200	868037220	3060	3060	3060	3060	0
95	20250207	181100	868037220	3060	3060	3060	3060	0
96	20250207	181000	868037220	3060	3060	3060	3060	0
97	20250207	180900	868037220	3060	3060	3060	3060	0
98	20250207	180800	868037220	3060	3060	3060	3060	0
99	20250207	180700	868037220	3060	3060	3060	3060	0
100	20250207	180600	868037220	3060	3060	3060	3060	0
101	20250207	180500	868037220	3060	3060	3060	3060	0
102	20250207	180400	868037220	3060	3060	3060	3060	0
103	20250207	180300	868037220	3060	3060	3060	3060	0
104	20250207	180200	868037220	3060	3060	3060	3060	0
105	20250207	180100	868037220	3060	3060	3060	3060	0
106	20250207	180000	868037220	3060	3060	3060	3060	0
107	20250207	175900	868037220	3060	3060	3060	3060	0
108	20250207	175800	868037220	3060	3060	3060	3060	0
109	20250207	175700	868037220	3060	3060	3060	3060	0
110	20250207	175600	868037220	3060	3060	3060	3060	0
111	20250207	175500	868037220	3060	3060	3060	3060	0
112	20250207	175400	868037220	3060	3060	3060	3060	0
113	20250207	175300	868037220	3060	3060	3060	3060	0
114	20250207	175200	868037220	3060	3060	3060	3060	0
115	20250207	175100	868037220	3060	3060	3060	3060	0
116	20250207	175000	868037220	3060	3060	3060	3060	0
117	20250207	174900	868037220	3060	3060	3060	3060	0
118	20250207	174800	868037220	3060	3060	3060	3060	0
119	20250207	174700	868037220	3060	3060	3060	3060	0
120	20250207	174600	868037220	3060	3060	3060	3060	0
121	20250207	174500	868037220	3060	3060	3060	3060	0
122	20250207	174400	868037220	3060	3060	3060	3060	14271
123	20250207	174300	868037220	3060	3060	3060	3060	0
124	20250207	174200	868037220	3060	3060	3060	3060	0
125	20250207	174100	868037220	3060	3060	3060	3060	0
126	20250207	174000	868037220	3060	3060	3060	3060	0
127	20250207	173900	868037220	3060	3060	3060	3060	0
128	20250207	173800	868037220	3060	3060	3060	3060	0
129	20250207	173700	868037220	3060	3060	3060	3060	0
130	20250207	173600	868037220	3060	3060	3060	3060	0
131	20250207	173500	868037220	3060	3060	3060	3060	0
132	20250207	173400	868037220	3060	3060	3060	3060	0
133	20250207	173300	868037220	3060	3060	3060	3060	0
134	20250207	173200	868037220	3060	3060	3060	3060	0
135	20250207	173100	868037220	3060	3060	3060	3060	0
136	20250207	173000	868037220	3060	3060	3060	3060	0
137	20250207	172900	868037220	3060	3060	3060	3060	0
138	20250207	172800	868037220	3060	3060	3060	3060	0
139	20250207	172700	868037220	3060	3060	3060	3060	0
140	20250207	172600	868037220	3060	3060	3060	3060	0
141	20250207	172500	868037220	3060	3060	3060	3060	0
142	20250207	172400	868037220	3060	3060	3060	3060	0
143	20250207	172300	868037220	3060	3060	3060	3060	0
144	20250207	172200	868037220	3060	3060	3060	3060	0
145	20250207	172100	868037220	3060	3060	3060	3060	0
146	20250207	172000	868037220	3060	3060	3060	3060	0
147	20250207	171900	868037220	3060	3060	3060	3060	0
148	20250207	171800	868037220	3060	3060	3060	3060	0
149	20250207	171700	868037220	3060	3060	3060	3060	0
150	20250207	171600	868037220	3060	3060	3060	3060	0
151	20250207	171500	868037220	3060	3060	3060	3060	0
152	20250207	171400	868037220	3060	3060	3060	3060	14271
153	20250207	171300	868037220	3060	3060	3060	3060	0
154	20250207	171200	868037220	3060	3060	3060	3060	0
155	20250207	171100	868037220	3060	3060	3060	3060	0
156	20250207	171000	868037220	3060	3060	3060	3060	0
157	20250207	170900	868037220	3060	3060	3060	3060	0
158	20250207	170800	868037220	3060	3060	3060	3060	0
159	20250207	170700	868037220	3060	3060	3060	3060	0
160	20250207	170600	868037220	3060	3060	3060	3060	0
161	20250207	170500	868037220	3060	3060	3060	3060	0
162	20250207	170400	868037220	3060	3060	3060	3060	0
163	20250207	170300	868037220	3060	3060	3060	3060	0
164	20250207	170200	868037220	3060	3060	3060	3060	0
165	20250207	170100	868037220	3060	3060	3060	3060	0
166	20250207	170000	868037220	3060	3060	3060	3060	0
167	20250207	165900	868037220	3060	3060	3060	3060	0
168	20250207	165800	868037220	3060	3060	3060	3060	0
169	20250207	165700	868037220	3060	3060	3060	3060	0
170	20250207	165600	868037220	3060	3060	3060	3060	0
171	20250207	165500	868037220	3060	3060	3060	3060	0
172	20250207	165400	868037220	3060	3060	3060	3060	0
173	20250207	165300	868037220	3060	3060	3060	3060	0
174	20250207	165200	868037220	3060	3060	3060	3060	0
175	20250207	165100	868037220	3060	3060	3060	3060	0
176	20250207	165000	868037220	3060	3060	3060	3060	0
177	20250207	164900	868037220	3060	3060	3060	3060	0
178	20250207	164800	868037220	3060	3060	3060	3060	0
179	20250207	164700	868037220	3060	3060	3060	3060	0
180	20250207	164600	868037220	3060	3060	3060	3060	0
181	20250207	164500	868037220	3060	3060	3060	3060	0
182	20250207	164400	868037220	3060	3060	3060	3060	14271
183	20250207	164300	868037220	3060	3060	3060	3060	0
184	20250207	164200	868037220	3060	3060	3060	3060	0
185	20250207	164100	868037220	3060	3060	3060	3060	0
186	20250207	164000	868037220	3060	3060	3060	3060	0
187	20250207	163900	868037220	3060	3060	3060	3060	0
188	20250207	163800	868037220	3060	3060	3060	3060	0
189	20250207	163700	868037220	3060	3060	3060	3060	0
190	20250207	163600	868037220	3060	3060	3060	3060	0
191	20250207	163500	868037220	3060	3060	3060	3060	0
192	20250207	163400	868037220	3060	3060	3060	3060	0
193	20250207	163300	868037220	3060	3060	3060	3060	0
194	20250207	163200	868037220	3060	3060	3060	3060	0
195	20250207	163100	868037220	3060	3060	3060	3060	0
196	20250207	163000	868037220	3060	3060	3060	3060	0
197	20250207	162900	868037220	3060	3060	3060	3060	0
198	20250207	162800	868037220	3060	3060	3060	3060	0
199	20250207	162700	868037220	3060	3060	3060	3060	0
200	20250207	162600	868037220	3060	3060	3060	3060	0
201	20250207	162500	868037220	3060	3060	3060	3060	0
202	20250207	162400	868037220	3060	3060	3060	3060	0
203	20250207	162300	868037220	3060	3060	3060	3060	0
204	20250207	162200	868037220	3060	3060	3060	3060	0
205	20250207	162100	868037220	3060	3060	3060	3060	0
206	20250207	162000	868037220	3060	3060	3060	3060	0
207	20250207	161900	868037220	3060	3060	3060	3060	0
208	20250207	161800	868037220	3060	3060	3060	3060	0
209	20250207	161700	868037220	3060	3060	3060	3060	0
210	20250207	161600	868037220	3060	3060	3060	3060	0
211	20250207	161500	868037220	3060	3060	3060	3060	0
212	20250207	161400	868037220	3060	3060	3060	3060	14271
213	20250207	161300	868037220	3060	3060	3060	3060	0
214	20250207	161200	868037220	3060	3060	3060	3060	0
215	20250207	161100	868037220	3060	3060	3060	3060	0
216	20250207	161000	868037220	3060	3060	3060	3060	0
217	20250207	160900	868037220	3060	3060	3060	3060	0
218	20250207	160800	868037220	3060	3060	3060	3060	0
219	20250207	160700	868037220	3060	3060	3060	3060	0
220	20250207	160600	868037220	3060	3060	3060	3060	0
221	20250207	160500	868037220	3060	3060	3060	3060	0
222	20250207	160400	868037220	3060	3060	3060	3060	0
223	20250207	160300	868037220	3060	3060	3060	3060	0
224	20250207	160200	868037220	3060	3060	3060	3060	0
225	20250207	160100	868037220	3060	3060	3060	3060	0
226	20250207	160000	868037220	3060	3060	3060	3060	0
227	20250207	155900	868037220	3060	3060	3060	3060	0
228	20250207	155800	868037220	3060	3060	3060	3060	0
229	20250207	155700	868037220	3060	3060	3060	3060	0
230	20250207	155600	868037220	3060	3060	3060	3060	0
231	20250207	155500	868037220	3060	3060	3060	3060	0
232	20250207	155400	868037220	3060	3060	3060	3060	0
233	20250207	155300	868037220	3060	3060	3060	3060	0
234	20250207	155200	868037220	3060	3060	3060	3060	0
235	20250207	155100	868037220	3060	3060	3060	3060	0
236	20250207	155000	868037220	3060	3060	3060	3060	0
237	20250207	154900	868037220	3060	3060	3060	3060	0
238	20250207	154800	868037220	3060	3060	3060	3060	0
239	20250207	154700	868037220	3060	3060	3060	3060	0
240	20250207	154600	868037220	3060	3060	3060	3060	0
241	20250207	154500	868037220	3060	3060	3060	3060	0
242	20250207	154400	868037220	3060	3060	3060	3060	14271
243	20250207	154300	868037220	3060	3060	3060	3060	0
244	20250207	154200	868037220	3060	3060	3060	3060	0
245	20250207	154100	868037220	3060	3060	3060	3060	0
246	20250207	154000	868037220	3060	3060	3060	3060	0
247	20250207	153900	868037220	3060	3060	3060	3060	0
248	20250207	153800	868037220	3060	3060	3060	3060	0
249	20250207	153700	868037220	3060	3060	3060	3060	0
250	20250207	153600	868037220	3060	3060	3060	3060	0
251	20250207	153500	868037220	3060	3060	3060	3060	0
252	20250207	153400	868037220	3060	3060	3060	3060	0
253	20250207	153300	868037220	3060	3060	3060	3060	0
254	20250207	153200	868037220	3060	3060	3060	3060	0
255	20250207	153100	868037220	3060	3060	3060	3060	0
256	20250207	153000	868037220	3060	3060	3060	3060	14271
257	20250207	152900	824367960	3055	3055	3055	3055	0
258	20250207	152800	824367960	3055	3055	3055	3055	0
259	20250207	152700	824367960	3055	3055	3055	3055	0
260	20250207	152600	824367960	3055	3055	3055	3055	0
261	20250207	152500	824367960	3055	3055	3055	3055	0
262	20250207	152400	824367960	3055	3055	3055	3055	0
263	20250207	152300	824367960	3055	3055	3055	3055	0
264	20250207	152200	824367960	3055	3055	3055	3055	0
265	20250207	152100	824367960	3055	3055	3055	3055	0
266	20250207	152000	824367960	3055	3055	3055	3055	0
267	20250207	151900	824367960	3055	3055	3065	3055	1979
268	20250207	151800	818317585	3060	3065	3065	3060	1340
269	20250207	151700	814211685	3060	3060	3060	3060	1055
270	20250207	151600	810983385	3055	3055	3055	3055	2623
271	20250207	151500	802970120	3060	3055	3060	3055	326
272	20250207	151400	801974060	3060	3060	3060	3060	40
273	20250207	151300	801851660	3060	3060	3060	3055	219
274	20250207	151200	801181715	3060	3060	3060	3060	496
275	20250207	151100	799663955	3055	3055	3060	3055	3017
276	20250207	151000	790446460	3055	3055	3055	3055	1357
277	20250207	150900	786300825	3055	3060	3060	3055	2021
278	20250207	150800	780116570	3060	3060	3060	3060	126
279	20250207	150700	779731010	3060	3060	3060	3060	15
280	20250207	150600	779685110	3060	3055	3060	3055	2202
281	20250207	150500	772947995	3060	3055	3060	3055	422
282	20250207	150400	771657220	3055	3060	3060	3055	1039
283	20250207	150300	768483030	3060	3060	3060	3055	307
284	20250207	150200	767545055	3055	3060	3060	3055	664
285	20250207	150100	765513315	3060	3060	3060	3060	973
286	20250207	150000	762535935	3070	3070	3070	3070	1629
287	20250207	145900	757534905	3070	3060	3070	3060	37
288	20250207	145800	757421675	3060	3060	3060	3060	2527
289	20250207	145700	749689055	3065	3065	3065	3065	0
290	20250207	145600	749689055	3065	3065	3070	3065	613
291	20250207	145500	747810205	3065	3070	3070	3065	330
292	20250207	145400	746798605	3070	3070	3070	3070	363
293	20250207	145300	745684195	3070	3060	3070	3060	503
294	20250207	145200	744140015	3060	3065	3065	3060	448
295	20250207	145100	742766945	3060	3065	3065	3060	236
296	20250207	145000	742043615	3065	3065	3065	3065	2
297	20250207	144900	742037485	3060	3070	3070	3060	4002
298	20250207	144800	729791355	3060	3070	3070	3060	957
299	20250207	144700	726857090	3070	3070	3070	3070	101
300	20250207	144600	726547020	3070	3070	3070	3070	100
301	20250207	144500	726240020	3065	3065	3065	3065	67
302	20250207	144400	726034665	3065	3065	3065	3065	109
303	20250207	144300	725700580	3065	3065	3065	3065	0
304	20250207	144200	725700580	3065	3065	3065	3065	2576
305	20250207	144100	717805140	3070	3070	3070	3070	1
306	20250207	144000	717802070	3065	3065	3070	3065	470
307	20250207	143900	716361470	3065	3065	3065	3065	101
308	20250207	143800	716051905	3065	3065	3070	3060	639
309	20250207	143700	714095840	3060	3065	3065	3060	339
310	20250207	143600	713056815	3065	3070	3070	3065	2026
311	20250207	143500	706847075	3065	3065	3065	3065	100
312	20250207	143400	706540575	3070	3070	3070	3070	1
313	20250207	143300	706537505	3065	3075	3075	3065	5639
314	20250207	143200	689252170	3070	3075	3075	3070	530
315	20250207	143100	687624920	3075	3070	3075	3070	512
316	20250207	143000	686053070	3070	3070	3070	3070	350
317	20250207	142900	684978570	3070	3070	3070	3070	0
318	20250207	142800	684978570	3070	3070	3070	3070	1281
319	20250207	142700	681045900	3070	3070	3070	3070	1069
320	20250207	142600	677764070	3080	3080	3080	3080	73
321	20250207	142500	677539230	3070	3070	3070	3070	9880
322	20250207	142400	647207630	3070	3070	3070	3070	0
323	20250207	142300	647207630	3070	3070	3070	3070	0
324	20250207	142200	647207630	3070	3070	3070	3070	0
325	20250207	142100	647207630	3070	3070	3070	3070	182
326	20250207	142000	646648890	3070	3075	3075	3070	31
327	20250207	141900	646553715	3075	3075	3075	3075	308
328	20250207	141800	645606615	3075	3080	3080	3075	2218
329	20250207	141700	638785950	3080	3080	3080	3080	10
330	20250207	141600	638755150	3080	3080	3080	3080	0
331	20250207	141500	638755150	3080	3080	3080	3080	11
332	20250207	141400	638721270	3080	3080	3080	3080	0
333	20250207	141300	638721270	3080	3080	3080	3080	0
334	20250207	141200	638721270	3080	3080	3080	3080	0
335	20250207	141100	638721270	3080	3080	3080	3080	0
336	20250207	141000	638721270	3080	3080	3080	3080	1
337	20250207	140900	638718190	3075	3075	3075	3075	0
338	20250207	140800	638718190	3075	3080	3080	3075	119
339	20250207	140700	638352215	3080	3080	3080	3080	29
340	20250207	140600	638262895	3080	3080	3080	3080	1189
341	20250207	140500	634600775	3080	3080	3080	3080	1
342	20250207	140400	634597695	3075	3075	3075	3070	1224
343	20250207	140300	630833905	3075	3075	3075	3070	93
344	20250207	140200	630548330	3075	3075	3075	3075	249
345	20250207	140100	629782655	3075	3075	3075	3075	1
346	20250207	140000	629779580	3075	3075	3080	3070	4628
347	20250207	135900	615553000	3075	3075	3075	3075	1000
348	20250207	135800	612478000	3085	3085	3085	3085	30
349	20250207	135700	612385450	3085	3080	3085	3080	31
350	20250207	135600	612289965	3080	3075	3080	3075	141
351	20250207	135500	611856365	3075	3085	3085	3075	205
352	20250207	135400	611225615	3085	3085	3085	3085	10
353	20250207	135300	611194765	3085	3085	3085	3085	500
354	20250207	135200	609652265	3085	3085	3085	3085	4
355	20250207	135100	609639925	3085	3080	3085	3080	21
356	20250207	135000	609575220	3080	3080	3080	3080	10
357	20250207	134900	609544420	3080	3080	3080	3080	500
358	20250207	134800	608004420	3080	3080	3080	3080	560
359	20250207	134700	606279620	3080	3080	3080	3080	641
360	20250207	134600	604305340	3080	3080	3080	3080	4
361	20250207	134500	604293020	3080	3080	3080	3080	226
362	20250207	134400	603596940	3085	3085	3085	3085	28
363	20250207	134300	603510560	3085	3085	3085	3085	5
364	20250207	134200	603495135	3085	3085	3085	3085	5
365	20250207	134100	603479710	3085	3085	3085	3085	87
366	20250207	134000	603211315	3085	3080	3085	3080	33
367	20250207	133900	603109670	3080	3080	3080	3080	0
368	20250207	133800	603109670	3080	3080	3080	3080	0
369	20250207	133700	603109670	3080	3080	3090	3075	496
370	20250207	133600	601582725	3080	3080	3080	3080	0
371	20250207	133500	601582725	3080	3080	3080	3080	20
372	20250207	133400	601521125	3090	3090	3090	3090	0
373	20250207	133300	601521125	3090	3090	3090	3090	200
374	20250207	133200	600903125	3075	3080	3080	3075	344
375	20250207	133100	599843895	3090	3090	3090	3090	101
376	20250207	133000	599531805	3090	3090	3090	3090	0
377	20250207	132900	599531805	3090	3090	3090	3090	1
378	20250207	132800	599528715	3085	3080	3085	3080	327
379	20250207	132700	598519940	3080	3080	3080	3080	0
380	20250207	132600	598519940	3080	3080	3080	3080	0
381	20250207	132500	598519940	3080	3080	3080	3080	52
382	20250207	132400	598359780	3075	3075	3075	3075	15
383	20250207	132300	598313655	3080	3080	3080	3080	365
384	20250207	132200	597189455	3080	3080	3080	3080	20
385	20250207	132100	597127855	3080	3080	3080	3080	15
386	20250207	132000	597081655	3085	3085	3085	3085	0
387	20250207	131900	597081655	3085	3085	3085	3085	0
388	20250207	131800	597081655	3085	3085	3085	3085	1
389	20250207	131700	597078570	3075	3075	3075	3075	2000
390	20250207	131600	590928570	3075	3075	3075	3075	0
391	20250207	131500	590928570	3075	3080	3085	3075	1450
392	20250207	131400	586469185	3080	3080	3080	3080	1
393	20250207	131300	586466105	3075	3080	3080	3075	1855
394	20250207	131200	580761860	3085	3085	3085	3085	0
395	20250207	131100	580761860	3085	3085	3085	3085	368
396	20250207	131000	579626580	3085	3080	3085	3080	12
397	20250207	130900	579589565	3075	3075	3075	3075	21
398	20250207	130800	579524990	3085	3085	3085	3080	40
399	20250207	130700	579401615	3080	3080	3085	3080	7
400	20250207	130600	579380050	3085	3075	3085	3075	169
401	20250207	130500	578860350	3075	3075	3075	3075	2448
402	20250207	130400	571332750	3075	3075	3075	3075	453
403	20250207	130300	569939775	3085	3080	3085	3075	5001
404	20250207	130200	554561640	3090	3080	3090	3080	1833
405	20250207	130100	548915990	3080	3080	3080	3080	0
406	20250207	130000	548915990	3080	3080	3080	3080	30
407	20250207	125900	548823590	3080	3085	3085	3080	160
408	20250207	125800	548330780	3080	3080	3080	3080	80
409	20250207	125700	548084380	3080	3080	3080	3080	0
410	20250207	125600	548084380	3080	3080	3080	3080	1
411	20250207	125500	548081300	3090	3090	3090	3090	5
412	20250207	125400	548065850	3090	3090	3090	3090	0
413	20250207	125300	548065850	3090	3090	3090	3090	2
414	20250207	125200	548059670	3090	3085	3090	3085	25
415	20250207	125100	547982425	3085	3085	3085	3085	1
416	20250207	125000	547979340	3085	3085	3085	3085	0
417	20250207	124900	547979340	3085	3085	3085	3085	1
418	20250207	124800	547976255	3075	3090	3090	3075	5001
419	20250207	124700	532597575	3075	3075	3075	3075	0
420	20250207	124600	532597575	3075	3075	3075	3075	74
421	20250207	124500	532370025	3080	3080	3080	3080	996
422	20250207	124400	529302345	3080	3080	3080	3080	0
423	20250207	124300	529302345	3080	3080	3080	3080	0
424	20250207	124200	529302345	3080	3080	3080	3080	130
425	20250207	124100	528901945	3080	3080	3080	3080	2901
426	20250207	124000	519966865	3085	3085	3085	3085	0
427	20250207	123900	519966865	3085	3085	3085	3085	143
428	20250207	123800	519525710	3085	3090	3090	3085	2001
429	20250207	123700	513352620	3090	3090	3090	3090	0
430	20250207	123600	513352620	3090	3090	3090	3090	310
431	20250207	123500	512394720	3090	3090	3090	3090	0
432	20250207	123400	512394720	3090	3090	3090	3085	111
433	20250207	123300	512052100	3090	3090	3090	3090	10
434	20250207	123200	512021200	3090	3090	3090	3090	6
435	20250207	123100	512002660	3090	3090	3090	3090	11
436	20250207	123000	511968670	3090	3090	3090	3090	42
437	20250207	122900	511838890	3090	3090	3090	3090	0
438	20250207	122800	511838890	3090	3090	3090	3090	1000
439	20250207	122700	508748890	3090	3090	3090	3090	0
440	20250207	122600	508748890	3090	3090	3090	3090	0
441	20250207	122500	508748890	3090	3090	3090	3090	300
442	20250207	122400	507821890	3090	3095	3095	3090	774
443	20250207	122300	505426510	3095	3095	3095	3095	103
444	20250207	122200	505107725	3095	3095	3095	3095	125
445	20250207	122100	504720850	3095	3090	3095	3090	363
446	20250207	122000	503599150	3095	3095	3095	3095	100
447	20250207	121900	503289650	3090	3090	3090	3090	0
448	20250207	121800	503289650	3090	3090	3090	3090	60
449	20250207	121700	503104250	3090	3090	3090	3090	0
450	20250207	121600	503104250	3090	3090	3090	3090	0
451	20250207	121500	503104250	3090	3090	3090	3090	0
452	20250207	121400	503104250	3090	3090	3090	3090	13
453	20250207	121300	503064080	3095	3095	3095	3095	200
454	20250207	121200	502445080	3090	3090	3095	3090	209
455	20250207	121100	501798275	3095	3095	3095	3095	0
456	20250207	121000	501798275	3095	3095	3095	3095	2
457	20250207	120900	501792085	3095	3095	3095	3095	40
458	20250207	120800	501668285	3090	3090	3090	3090	2900
459	20250207	120700	492707285	3090	3090	3090	3090	2485
460	20250207	120600	485028635	3090	3090	3090	3090	15
461	20250207	120500	484982285	3090	3090	3090	3090	0
462	20250207	120400	484982285	3090	3090	3090	3090	3800
463	20250207	120300	473240285	3085	3090	3090	3085	1114
464	20250207	120200	469798050	3090	3090	3090	3090	1
465	20250207	120100	469794960	3090	3090	3090	3090	10
466	20250207	120000	469764060	3090	3090	3090	3090	2540
467	20250207	115900	461915460	3085	3090	3090	3085	846
468	20250207	115800	459303840	3090	3090	3090	3090	0
469	20250207	115700	459303840	3090	3090	3090	3090	55
470	20250207	115600	459133890	3090	3090	3090	3090	2
471	20250207	115500	459127710	3090	3090	3090	3090	5
472	20250207	115400	459112260	3095	3095	3095	3095	0
473	20250207	115300	459112260	3095	3095	3095	3095	0
474	20250207	115200	459112260	3095	3095	3095	3095	0
475	20250207	115100	459112260	3095	3090	3095	3080	2010
476	20250207	115000	452917320	3095	3095	3095	3095	0
477	20250207	114900	452917320	3095	3095	3095	3095	2
478	20250207	114800	452911130	3095	3095	3095	3095	14
479	20250207	114700	452867800	3095	3095	3095	3095	0
480	20250207	114600	452867800	3095	3095	3095	3095	0
481	20250207	114500	452867800	3095	3085	3095	3085	65
482	20250207	114400	452666635	3095	3090	3095	3090	50
483	20250207	114300	452511975	3095	3095	3095	3095	0
484	20250207	114200	452511975	3095	3095	3095	3095	0
485	20250207	114100	452511975	3095	3095	3095	3095	0
486	20250207	114000	452511975	3095	3095	3095	3095	104
487	20250207	113900	452190095	3095	3090	3095	3090	2037
488	20250207	113800	445890705	3090	3090	3090	3090	2
489	20250207	113700	445884525	3085	3085	3085	3085	766
490	20250207	113600	443521415	3085	3080	3085	3080	101
491	20250207	113500	443210330	3075	3075	3075	3075	25
492	20250207	113400	443133455	3075	3085	3085	3075	2737
493	20250207	113300	434709735	3085	3085	3085	3085	0
494	20250207	113200	434709735	3085	3085	3085	3085	0
495	20250207	113100	434709735	3085	3085	3085	3085	123
496	20250207	113000	434330280	3085	3080	3085	3080	5393
497	20250207	112900	417719550	3080	3080	3080	3080	30
498	20250207	112800	417627150	3080	3080	3080	3080	1
499	20250207	112700	417624070	3075	3075	3075	3075	1053
500	20250207	112600	414386095	3075	3075	3075	3075	1000
501	20250207	112500	411311095	3075	3075	3075	3075	288
502	20250207	112400	410425495	3075	3075	3075	3075	1
503	20250207	112300	410422420	3080	3080	3080	3080	0
504	20250207	112200	410422420	3080	3080	3080	3080	397
505	20250207	112100	409199660	3085	3085	3085	3085	1
506	20250207	112000	409196575	3080	3080	3080	3080	105
507	20250207	111900	408873175	3075	3075	3075	3075	6
508	20250207	111800	408854725	3075	3080	3080	3075	1083
509	20250207	111700	405519495	3090	3090	3090	3090	10
510	20250207	111600	405488595	3090	3090	3090	3090	0
511	20250207	111500	405488595	3090	3090	3090	3090	500
512	20250207	111400	403943595	3090	3090	3090	3090	26
513	20250207	111300	403863255	3080	3080	3080	3080	490
514	20250207	111200	402354055	3075	3075	3075	3075	0
515	20250207	111100	402354055	3075	3075	3075	3075	1
516	20250207	111000	402350980	3080	3080	3080	3080	10
517	20250207	110900	402320180	3080	3080	3080	3080	5
518	20250207	110800	402304780	3080	3080	3080	3080	0
519	20250207	110700	402304780	3080	3080	3080	3080	361
520	20250207	110600	401192900	3080	3080	3080	3080	0
521	20250207	110500	401192900	3080	3080	3080	3080	5
522	20250207	110400	401177500	3075	3075	3075	3075	50
523	20250207	110300	401023750	3075	3080	3080	3075	12
524	20250207	110200	400986845	3075	3080	3090	3075	1004
525	20250207	110100	397897200	3080	3080	3080	3080	501
526	20250207	110000	396354120	3080	3080	3080	3080	76
527	20250207	105900	396120040	3080	3085	3085	3080	2593
528	20250207	105800	388131990	3085	3085	3085	3085	0
529	20250207	105700	388131990	3085	3085	3085	3085	35
530	20250207	105600	388024015	3085	3085	3085	3085	16
531	20250207	105500	387974655	3090	3085	3090	3085	520
532	20250207	105400	386370355	3090	3090	3090	3090	1020
533	20250207	105300	383218555	3090	3090	3090	3090	0
534	20250207	105200	383218555	3090	3090	3090	3090	3
535	20250207	105100	383209285	3090	3090	3090	3090	7
536	20250207	105000	383187655	3085	3085	3085	3085	0
537	20250207	104900	383187655	3085	3085	3085	3085	889
538	20250207	104800	380445090	3080	3080	3080	3080	260
539	20250207	104700	379644290	3080	3080	3080	3080	10
540	20250207	104600	379613490	3080	3080	3080	3080	90
541	20250207	104500	379336290	3080	3080	3080	3080	1211
542	20250207	104400	375606410	3075	3075	3075	3075	500
543	20250207	104300	374068910	3075	3075	3075	3075	28
544	20250207	104200	373982810	3075	3075	3075	3075	0
545	20250207	104100	373982810	3075	3075	3075	3075	0
546	20250207	104000	373982810	3075	3075	3075	3075	1000
547	20250207	103900	370907810	3080	3080	3080	3080	6
548	20250207	103800	370889330	3080	3080	3080	3080	11
549	20250207	103700	370855450	3075	3075	3075	3075	0
550	20250207	103600	370855450	3075	3080	3080	3075	1003
551	20250207	103500	367766225	3080	3080	3080	3080	1
552	20250207	103400	367763145	3070	3070	3070	3070	0
553	20250207	103300	367763145	3070	3075	3075	3070	5000
554	20250207	103200	352407490	3075	3075	3075	3075	0
555	20250207	103100	352407490	3075	3075	3075	3075	380
556	20250207	103000	351238990	3075	3075	3075	3075	0
557	20250207	102900	351238990	3075	3075	3075	3075	0
558	20250207	102800	351238990	3075	3075	3075	3075	1980
559	20250207	102700	345150490	3080	3070	3080	3070	2281
560	20250207	102600	338147810	3070	3080	3080	3070	2007
561	20250207	102500	331976435	3080	3080	3080	3080	6
562	20250207	102400	331957955	3075	3080	3080	3075	7
563	20250207	102300	331936400	3075	3075	3075	3075	1
564	20250207	102200	331933325	3075	3080	3080	3075	2828
565	20250207	102100	323237150	3080	3075	3085	3075	1189
566	20250207	102000	319574585	3080	3080	3080	3080	2737
567	20250207	101900	311144625	3085	3085	3085	3085	519
568	20250207	101800	309543510	3085	3080	3085	3080	6
569	20250207	101700	309525005	3085	3085	3085	3085	309
570	20250207	101600	308571740	3080	3085	3085	3080	530
571	20250207	101500	306936790	3080	3080	3080	3080	0
572	20250207	101400	306936790	3080	3080	3080	3080	939
573	20250207	101300	304044670	3080	3085	3090	3080	853
574	20250207	101200	301416625	3080	3085	3085	3080	858
575	20250207	101100	298773685	3085	3090	3090	3085	911
576	20250207	101000	295963100	3090	3085	3090	3085	102
577	20250207	100900	295647930	3090	3090	3090	3090	2
578	20250207	100800	295641750	3085	3090	3090	3085	64
579	20250207	100700	295444305	3085	3090	3090	3085	14
580	20250207	100600	295401105	3085	3090	3090	3085	11
581	20250207	100500	295367120	3085	3085	3085	3085	0
582	20250207	100400	295367120	3085	3085	3085	3085	1294
583	20250207	100300	291375130	3095	3095	3095	3090	207
584	20250207	100200	290734515	3095	3090	3095	3090	2074
585	20250207	100100	284315495	3090	3095	3095	3090	2705
586	20250207	100000	275957020	3095	3090	3095	3090	1252
587	20250207	095900	272083340	3085	3090	3090	3085	4238
588	20250207	095800	258987925	3090	3090	3090	3090	3
589	20250207	095700	258978655	3090	3090	3090	3090	2
590	20250207	095600	258972475	3090	3090	3090	3090	2
591	20250207	095500	258966295	3090	3090	3090	3090	103
592	20250207	095400	258648025	3090	3085	3090	3085	12
593	20250207	095300	258610950	3090	3080	3090	3080	116
594	20250207	095200	258253080	3080	3090	3090	3080	854
595	20250207	095100	255622670	3080	3085	3085	3080	101
596	20250207	095000	255311585	3090	3080	3090	3080	1333
597	20250207	094900	251204125	3080	3080	3080	3080	51
598	20250207	094800	251047045	3080	3080	3080	3080	0
599	20250207	094700	251047045	3080	3085	3090	3080	661
600	20250207	094600	249009580	3085	3080	3085	3080	54
601	20250207	094500	248843065	3085	3080	3085	3080	2011
602	20250207	094400	242648775	3080	3080	3080	3080	245
603	20250207	094300	241894175	3080	3080	3080	3080	10
604	20250207	094200	241863375	3085	3075	3085	3075	1282
605	20250207	094100	237910405	3075	3075	3075	3075	275
606	20250207	094000	237064780	3075	3075	3075	3075	555
607	20250207	093900	235358155	3085	3080	3085	3080	10
608	20250207	093800	235327335	3080	3080	3080	3070	7256
609	20250207	093700	213022300	3080	3080	3080	3080	9334
610	20250207	093600	184273580	3085	3085	3085	3080	1368
611	20250207	093500	180057350	3085	3085	3085	3085	1673
612	20250207	093400	174896145	3085	3090	3090	3085	224
613	20250207	093300	174205060	3095	3095	3095	3095	46
614	20250207	093200	174062690	3085	3085	3085	3080	115
615	20250207	093100	173707940	3080	3080	3080	3080	0
616	20250207	093000	173707940	3080	3085	3085	3080	7248
617	20250207	092900	151367710	3090	3090	3090	3090	54
618	20250207	092800	151200850	3095	3085	3095	3085	411
619	20250207	092700	149931920	3085	3085	3090	3085	285
620	20250207	092600	149052545	3085	3085	3085	3085	360
621	20250207	092500	147941945	3085	3085	3090	3085	3000
622	20250207	092400	138686845	3085	3090	3090	3085	321
623	20250207	092300	137694960	3100	3100	3100	3100	99
624	20250207	092200	137388060	3100	3100	3100	3095	6731
625	20250207	092100	116522575	3100	3115	3115	3100	2087
626	20250207	092000	110042665	3115	3110	3115	3110	510
627	20250207	091900	108456515	3110	3110	3110	3110	1104
628	20250207	091800	105023075	3110	3110	3110	3110	1000
629	20250207	091700	101913075	3110	3110	3110	3110	1408
630	20250207	091600	97534195	3110	3105	3110	3100	11208
631	20250207	091500	62713030	3105	3100	3105	3100	223
632	20250207	091400	62021725	3100	3100	3100	3100	194
633	20250207	091300	61420325	3100	3100	3100	3100	430
634	20250207	091200	60087325	3090	3090	3090	3090	332
635	20250207	091100	59061445	3105	3100	3105	3100	13
636	20250207	091000	59021085	3105	3085	3105	3080	936
637	20250207	090900	56120975	3085	3090	3095	3085	2104
638	20250207	090800	49615625	3095	3095	3095	3090	2801
639	20250207	090700	40957480	3095	3095	3100	3095	411
640	20250207	090600	39685430	3095	3090	3095	3090	146
641	20250207	090500	39233795	3095	3090	3095	3090	318
642	20250207	090400	38249670	3100	3090	3100	3090	563
643	20250207	090300	36505590	3100	3095	3100	3080	4938
644	20250207	090200	21276460	3095	3095	3095	3095	96
645	20250207	090100	20979340	3095	3095	3095	3085	1489
646	20250207	090000	16371435	3100	3090	3105	3090	5240