KissMeData/068050/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	194900	500358300	2740	2740	2740	2740	6880
3	20250207	194800	500358300	2740	2740	2740	2740	0
4	20250207	194700	500358300	2740	2740	2740	2740	0
5	20250207	194600	500358300	2740	2740	2740	2740	0
6	20250207	194500	500358300	2740	2740	2740	2740	0
7	20250207	194400	500358300	2740	2740	2740	2740	0
8	20250207	194300	500358300	2740	2740	2740	2740	0
9	20250207	194200	500358300	2740	2740	2740	2740	0
10	20250207	194100	500358300	2740	2740	2740	2740	0
11	20250207	194000	500358300	2740	2740	2740	2740	0
12	20250207	193900	500358300	2740	2740	2740	2740	0
13	20250207	193800	500358300	2740	2740	2740	2740	0
14	20250207	193700	500358300	2740	2740	2740	2740	0
15	20250207	193600	500358300	2740	2740	2740	2740	0
16	20250207	193500	500358300	2740	2740	2740	2740	0
17	20250207	193400	500358300	2740	2740	2740	2740	0
18	20250207	193300	500358300	2740	2740	2740	2740	0
19	20250207	193200	500358300	2740	2740	2740	2740	0
20	20250207	193100	500358300	2740	2740	2740	2740	0
21	20250207	193000	500358300	2740	2740	2740	2740	0
22	20250207	192900	500358300	2740	2740	2740	2740	0
23	20250207	192800	500358300	2740	2740	2740	2740	0
24	20250207	192700	500358300	2740	2740	2740	2740	0
25	20250207	192600	500358300	2740	2740	2740	2740	0
26	20250207	192500	500358300	2740	2740	2740	2740	0
27	20250207	192400	500358300	2740	2740	2740	2740	0
28	20250207	192300	500358300	2740	2740	2740	2740	0
29	20250207	192200	500358300	2740	2740	2740	2740	0
30	20250207	192100	500358300	2740	2740	2740	2740	0
31	20250207	192000	500358300	2740	2740	2740	2740	0
32	20250207	191900	500358300	2740	2740	2740	2740	6880
33	20250207	191800	500358300	2740	2740	2740	2740	0
34	20250207	191700	500358300	2740	2740	2740	2740	0
35	20250207	191600	500358300	2740	2740	2740	2740	0
36	20250207	191500	500358300	2740	2740	2740	2740	0
37	20250207	191400	500358300	2740	2740	2740	2740	0
38	20250207	191300	500358300	2740	2740	2740	2740	0
39	20250207	191200	500358300	2740	2740	2740	2740	0
40	20250207	191100	500358300	2740	2740	2740	2740	0
41	20250207	191000	500358300	2740	2740	2740	2740	0
42	20250207	190900	500358300	2740	2740	2740	2740	0
43	20250207	190800	500358300	2740	2740	2740	2740	0
44	20250207	190700	500358300	2740	2740	2740	2740	0
45	20250207	190600	500358300	2740	2740	2740	2740	0
46	20250207	190500	500358300	2740	2740	2740	2740	0
47	20250207	190400	500358300	2740	2740	2740	2740	0
48	20250207	190300	500358300	2740	2740	2740	2740	0
49	20250207	190200	500358300	2740	2740	2740	2740	0
50	20250207	190100	500358300	2740	2740	2740	2740	0
51	20250207	190000	500358300	2740	2740	2740	2740	0
52	20250207	185900	500358300	2740	2740	2740	2740	0
53	20250207	185800	500358300	2740	2740	2740	2740	0
54	20250207	185700	500358300	2740	2740	2740	2740	0
55	20250207	185600	500358300	2740	2740	2740	2740	0
56	20250207	185500	500358300	2740	2740	2740	2740	0
57	20250207	185400	500358300	2740	2740	2740	2740	0
58	20250207	185300	500358300	2740	2740	2740	2740	0
59	20250207	185200	500358300	2740	2740	2740	2740	0
60	20250207	185100	500358300	2740	2740	2740	2740	0
61	20250207	185000	500358300	2740	2740	2740	2740	0
62	20250207	184900	500358300	2740	2740	2740	2740	6880
63	20250207	184800	500358300	2740	2740	2740	2740	0
64	20250207	184700	500358300	2740	2740	2740	2740	0
65	20250207	184600	500358300	2740	2740	2740	2740	0
66	20250207	184500	500358300	2740	2740	2740	2740	0
67	20250207	184400	500358300	2740	2740	2740	2740	0
68	20250207	184300	500358300	2740	2740	2740	2740	0
69	20250207	184200	500358300	2740	2740	2740	2740	0
70	20250207	184100	500358300	2740	2740	2740	2740	0
71	20250207	184000	500358300	2740	2740	2740	2740	0
72	20250207	183900	500358300	2740	2740	2740	2740	0
73	20250207	183800	500358300	2740	2740	2740	2740	0
74	20250207	183700	500358300	2740	2740	2740	2740	0
75	20250207	183600	500358300	2740	2740	2740	2740	0
76	20250207	183500	500358300	2740	2740	2740	2740	0
77	20250207	183400	500358300	2740	2740	2740	2740	0
78	20250207	183300	500358300	2740	2740	2740	2740	0
79	20250207	183200	500358300	2740	2740	2740	2740	0
80	20250207	183100	500358300	2740	2740	2740	2740	0
81	20250207	183000	500358300	2740	2740	2740	2740	0
82	20250207	182900	500358300	2740	2740	2740	2740	0
83	20250207	182800	500358300	2740	2740	2740	2740	0
84	20250207	182700	500358300	2740	2740	2740	2740	0
85	20250207	182600	500358300	2740	2740	2740	2740	0
86	20250207	182500	500358300	2740	2740	2740	2740	0
87	20250207	182400	500358300	2740	2740	2740	2740	0
88	20250207	182300	500358300	2740	2740	2740	2740	0
89	20250207	182200	500358300	2740	2740	2740	2740	0
90	20250207	182100	500358300	2740	2740	2740	2740	0
91	20250207	182000	500358300	2740	2740	2740	2740	0
92	20250207	181900	500358300	2740	2740	2740	2740	6880
93	20250207	181800	500358300	2740	2740	2740	2740	0
94	20250207	181700	500358300	2740	2740	2740	2740	0
95	20250207	181600	500358300	2740	2740	2740	2740	0
96	20250207	181500	500358300	2740	2740	2740	2740	0
97	20250207	181400	500358300	2740	2740	2740	2740	0
98	20250207	181300	500358300	2740	2740	2740	2740	0
99	20250207	181200	500358300	2740	2740	2740	2740	0
100	20250207	181100	500358300	2740	2740	2740	2740	0
101	20250207	181000	500358300	2740	2740	2740	2740	0
102	20250207	180900	500358300	2740	2740	2740	2740	0
103	20250207	180800	500358300	2740	2740	2740	2740	0
104	20250207	180700	500358300	2740	2740	2740	2740	0
105	20250207	180600	500358300	2740	2740	2740	2740	0
106	20250207	180500	500358300	2740	2740	2740	2740	0
107	20250207	180400	500358300	2740	2740	2740	2740	0
108	20250207	180300	500358300	2740	2740	2740	2740	0
109	20250207	180200	500358300	2740	2740	2740	2740	0
110	20250207	180100	500358300	2740	2740	2740	2740	0
111	20250207	180000	500358300	2740	2740	2740	2740	0
112	20250207	175900	500358300	2740	2740	2740	2740	0
113	20250207	175800	500358300	2740	2740	2740	2740	0
114	20250207	175700	500358300	2740	2740	2740	2740	0
115	20250207	175600	500358300	2740	2740	2740	2740	0
116	20250207	175500	500358300	2740	2740	2740	2740	0
117	20250207	175400	500358300	2740	2740	2740	2740	0
118	20250207	175300	500358300	2740	2740	2740	2740	0
119	20250207	175200	500358300	2740	2740	2740	2740	0
120	20250207	175100	500358300	2740	2740	2740	2740	0
121	20250207	175000	500358300	2740	2740	2740	2740	0
122	20250207	174900	500358300	2740	2740	2740	2740	6880
123	20250207	174800	500358300	2740	2740	2740	2740	0
124	20250207	174700	500358300	2740	2740	2740	2740	0
125	20250207	174600	500358300	2740	2740	2740	2740	0
126	20250207	174500	500358300	2740	2740	2740	2740	0
127	20250207	174400	500358300	2740	2740	2740	2740	0
128	20250207	174300	500358300	2740	2740	2740	2740	0
129	20250207	174200	500358300	2740	2740	2740	2740	0
130	20250207	174100	500358300	2740	2740	2740	2740	0
131	20250207	174000	500358300	2740	2740	2740	2740	0
132	20250207	173900	500358300	2740	2740	2740	2740	0
133	20250207	173800	500358300	2740	2740	2740	2740	0
134	20250207	173700	500358300	2740	2740	2740	2740	0
135	20250207	173600	500358300	2740	2740	2740	2740	0
136	20250207	173500	500358300	2740	2740	2740	2740	0
137	20250207	173400	500358300	2740	2740	2740	2740	0
138	20250207	173300	500358300	2740	2740	2740	2740	0
139	20250207	173200	500358300	2740	2740	2740	2740	0
140	20250207	173100	500358300	2740	2740	2740	2740	0
141	20250207	173000	500358300	2740	2740	2740	2740	0
142	20250207	172900	500358300	2740	2740	2740	2740	0
143	20250207	172800	500358300	2740	2740	2740	2740	0
144	20250207	172700	500358300	2740	2740	2740	2740	0
145	20250207	172600	500358300	2740	2740	2740	2740	0
146	20250207	172500	500358300	2740	2740	2740	2740	0
147	20250207	172400	500358300	2740	2740	2740	2740	0
148	20250207	172300	500358300	2740	2740	2740	2740	0
149	20250207	172200	500358300	2740	2740	2740	2740	0
150	20250207	172100	500358300	2740	2740	2740	2740	0
151	20250207	172000	500358300	2740	2740	2740	2740	0
152	20250207	171900	500358300	2740	2740	2740	2740	6880
153	20250207	171800	500358300	2740	2740	2740	2740	0
154	20250207	171700	500358300	2740	2740	2740	2740	0
155	20250207	171600	500358300	2740	2740	2740	2740	0
156	20250207	171500	500358300	2740	2740	2740	2740	0
157	20250207	171400	500358300	2740	2740	2740	2740	0
158	20250207	171300	500358300	2740	2740	2740	2740	0
159	20250207	171200	500358300	2740	2740	2740	2740	0
160	20250207	171100	500358300	2740	2740	2740	2740	0
161	20250207	171000	500358300	2740	2740	2740	2740	0
162	20250207	170900	500358300	2740	2740	2740	2740	0
163	20250207	170800	500358300	2740	2740	2740	2740	0
164	20250207	170700	500358300	2740	2740	2740	2740	0
165	20250207	170600	500358300	2740	2740	2740	2740	0
166	20250207	170500	500358300	2740	2740	2740	2740	0
167	20250207	170400	500358300	2740	2740	2740	2740	0
168	20250207	170300	500358300	2740	2740	2740	2740	0
169	20250207	170200	500358300	2740	2740	2740	2740	0
170	20250207	170100	500358300	2740	2740	2740	2740	0
171	20250207	170000	500358300	2740	2740	2740	2740	0
172	20250207	165900	500358300	2740	2740	2740	2740	0
173	20250207	165800	500358300	2740	2740	2740	2740	0
174	20250207	165700	500358300	2740	2740	2740	2740	0
175	20250207	165600	500358300	2740	2740	2740	2740	0
176	20250207	165500	500358300	2740	2740	2740	2740	0
177	20250207	165400	500358300	2740	2740	2740	2740	0
178	20250207	165300	500358300	2740	2740	2740	2740	0
179	20250207	165200	500358300	2740	2740	2740	2740	0
180	20250207	165100	500358300	2740	2740	2740	2740	0
181	20250207	165000	500358300	2740	2740	2740	2740	0
182	20250207	164900	500358300	2740	2740	2740	2740	6880
183	20250207	164800	500358300	2740	2740	2740	2740	0
184	20250207	164700	500358300	2740	2740	2740	2740	0
185	20250207	164600	500358300	2740	2740	2740	2740	0
186	20250207	164500	500358300	2740	2740	2740	2740	0
187	20250207	164400	500358300	2740	2740	2740	2740	0
188	20250207	164300	500358300	2740	2740	2740	2740	0
189	20250207	164200	500358300	2740	2740	2740	2740	0
190	20250207	164100	500358300	2740	2740	2740	2740	0
191	20250207	164000	500358300	2740	2740	2740	2740	0
192	20250207	163900	500358300	2740	2740	2740	2740	0
193	20250207	163800	500358300	2740	2740	2740	2740	0
194	20250207	163700	500358300	2740	2740	2740	2740	0
195	20250207	163600	500358300	2740	2740	2740	2740	0
196	20250207	163500	500358300	2740	2740	2740	2740	0
197	20250207	163400	500358300	2740	2740	2740	2740	0
198	20250207	163300	500358300	2740	2740	2740	2740	0
199	20250207	163200	500358300	2740	2740	2740	2740	0
200	20250207	163100	500358300	2740	2740	2740	2740	0
201	20250207	163000	500358300	2740	2740	2740	2740	0
202	20250207	162900	500358300	2740	2740	2740	2740	0
203	20250207	162800	500358300	2740	2740	2740	2740	0
204	20250207	162700	500358300	2740	2740	2740	2740	0
205	20250207	162600	500358300	2740	2740	2740	2740	0
206	20250207	162500	500358300	2740	2740	2740	2740	0
207	20250207	162400	500358300	2740	2740	2740	2740	0
208	20250207	162300	500358300	2740	2740	2740	2740	0
209	20250207	162200	500358300	2740	2740	2740	2740	0
210	20250207	162100	500358300	2740	2740	2740	2740	0
211	20250207	162000	500358300	2740	2740	2740	2740	0
212	20250207	161900	500358300	2740	2740	2740	2740	6880
213	20250207	161800	500358300	2740	2740	2740	2740	0
214	20250207	161700	500358300	2740	2740	2740	2740	0
215	20250207	161600	500358300	2740	2740	2740	2740	0
216	20250207	161500	500358300	2740	2740	2740	2740	0
217	20250207	161400	500358300	2740	2740	2740	2740	0
218	20250207	161300	500358300	2740	2740	2740	2740	0
219	20250207	161200	500358300	2740	2740	2740	2740	0
220	20250207	161100	500358300	2740	2740	2740	2740	0
221	20250207	161000	500358300	2740	2740	2740	2740	0
222	20250207	160900	500358300	2740	2740	2740	2740	0
223	20250207	160800	500358300	2740	2740	2740	2740	0
224	20250207	160700	500358300	2740	2740	2740	2740	0
225	20250207	160600	500358300	2740	2740	2740	2740	0
226	20250207	160500	500358300	2740	2740	2740	2740	0
227	20250207	160400	500358300	2740	2740	2740	2740	0
228	20250207	160300	500358300	2740	2740	2740	2740	0
229	20250207	160200	500358300	2740	2740	2740	2740	0
230	20250207	160100	500358300	2740	2740	2740	2740	0
231	20250207	160000	500358300	2740	2740	2740	2740	0
232	20250207	155900	500358300	2740	2740	2740	2740	0
233	20250207	155800	500358300	2740	2740	2740	2740	0
234	20250207	155700	500358300	2740	2740	2740	2740	0
235	20250207	155600	500358300	2740	2740	2740	2740	0
236	20250207	155500	500358300	2740	2740	2740	2740	0
237	20250207	155400	500358300	2740	2740	2740	2740	0
238	20250207	155300	500358300	2740	2740	2740	2740	0
239	20250207	155200	500358300	2740	2740	2740	2740	0
240	20250207	155100	500358300	2740	2740	2740	2740	0
241	20250207	155000	500358300	2740	2740	2740	2740	0
242	20250207	154900	500358300	2740	2740	2740	2740	6880
243	20250207	154800	500358300	2740	2740	2740	2740	0
244	20250207	154700	500358300	2740	2740	2740	2740	0
245	20250207	154600	500358300	2740	2740	2740	2740	0
246	20250207	154500	500358300	2740	2740	2740	2740	0
247	20250207	154400	500358300	2740	2740	2740	2740	0
248	20250207	154300	500358300	2740	2740	2740	2740	0
249	20250207	154200	500358300	2740	2740	2740	2740	0
250	20250207	154100	500358300	2740	2740	2740	2740	0
251	20250207	154000	500358300	2740	2740	2740	2740	0
252	20250207	153900	500358300	2740	2740	2740	2740	0
253	20250207	153800	500358300	2740	2740	2740	2740	0
254	20250207	153700	500358300	2740	2740	2740	2740	0
255	20250207	153600	500358300	2740	2740	2740	2740	0
256	20250207	153500	500358300	2740	2740	2740	2740	0
257	20250207	153400	500358300	2740	2740	2740	2740	0
258	20250207	153300	500358300	2740	2740	2740	2740	0
259	20250207	153200	500358300	2740	2740	2740	2740	0
260	20250207	153100	500358300	2740	2740	2740	2740	0
261	20250207	153000	500358300	2740	2740	2740	2740	6880
262	20250207	152900	481507100	2720	2720	2720	2720	0
263	20250207	152800	481507100	2720	2720	2720	2720	0
264	20250207	152700	481507100	2720	2720	2720	2720	0
265	20250207	152600	481507100	2720	2720	2720	2720	0
266	20250207	152500	481507100	2720	2720	2720	2720	0
267	20250207	152400	481507100	2720	2720	2720	2720	0
268	20250207	152300	481507100	2720	2720	2720	2720	0
269	20250207	152200	481507100	2720	2720	2720	2720	0
270	20250207	152100	481507100	2720	2720	2720	2720	0
271	20250207	152000	481507100	2720	2720	2720	2720	0
272	20250207	151900	481507100	2720	2725	2725	2720	648
273	20250207	151800	479744415	2720	2720	2720	2720	755
274	20250207	151700	477690815	2730	2725	2730	2720	4385
275	20250207	151600	465741645	2720	2720	2720	2720	0
276	20250207	151500	465741645	2720	2720	2720	2720	399
277	20250207	151400	464656365	2725	2725	2725	2725	100
278	20250207	151300	464383865	2725	2725	2725	2725	0
279	20250207	151200	464383865	2725	2725	2725	2725	0
280	20250207	151100	464383865	2725	2720	2725	2720	438
281	20250207	151000	463192395	2720	2715	2720	2715	583
282	20250207	150900	461608275	2710	2710	2710	2710	0
283	20250207	150800	461608275	2710	2710	2710	2710	0
284	20250207	150700	461608275	2710	2720	2720	2710	419
285	20250207	150600	460470660	2720	2720	2720	2720	100
286	20250207	150500	460198660	2720	2720	2720	2720	54
287	20250207	150400	460051780	2720	2730	2730	2720	33
288	20250207	150300	459962010	2730	2730	2730	2730	0
289	20250207	150200	459962010	2730	2725	2730	2720	509
290	20250207	150100	458574340	2730	2730	2730	2730	449
291	20250207	150000	457348570	2725	2730	2730	2715	797
292	20250207	145900	455172845	2730	2730	2730	2730	1
293	20250207	145800	455170115	2730	2730	2730	2730	5
294	20250207	145700	455156465	2730	2730	2730	2730	100
295	20250207	145600	454883465	2735	2735	2735	2735	0
296	20250207	145500	454883465	2735	2735	2735	2735	0
297	20250207	145400	454883465	2735	2735	2735	2735	0
298	20250207	145300	454883465	2735	2735	2735	2735	35
299	20250207	145200	454787740	2735	2735	2735	2735	0
300	20250207	145100	454787740	2735	2735	2735	2735	0
301	20250207	145000	454787740	2735	2735	2735	2735	211
302	20250207	144900	454210655	2720	2730	2730	2720	6439
303	20250207	144800	436633135	2720	2720	2720	2720	127
304	20250207	144700	436287695	2720	2730	2730	2720	3357
305	20250207	144600	427133675	2735	2735	2735	2735	1529
306	20250207	144500	422951860	2740	2740	2740	2740	0
307	20250207	144400	422951860	2740	2740	2740	2740	0
308	20250207	144300	422951860	2740	2735	2740	2735	1154
309	20250207	144200	419789910	2735	2735	2735	2735	0
310	20250207	144100	419789910	2735	2735	2735	2735	10
311	20250207	144000	419762560	2740	2740	2740	2740	0
312	20250207	143900	419762560	2740	2740	2740	2740	0
313	20250207	143800	419762560	2740	2740	2740	2740	1
314	20250207	143700	419759820	2725	2730	2730	2725	1500
315	20250207	143600	415672020	2735	2735	2735	2735	0
316	20250207	143500	415672020	2735	2730	2735	2730	2600
317	20250207	143400	408573520	2730	2730	2730	2730	10
318	20250207	143300	408546220	2730	2730	2730	2730	7
319	20250207	143200	408527110	2730	2730	2730	2730	4
320	20250207	143100	408516190	2730	2730	2730	2730	400
321	20250207	143000	407424190	2730	2730	2730	2730	0
322	20250207	142900	407424190	2730	2730	2730	2730	0
323	20250207	142800	407424190	2730	2730	2730	2730	0
324	20250207	142700	407424190	2730	2730	2730	2730	0
325	20250207	142600	407424190	2730	2730	2730	2730	25
326	20250207	142500	407355940	2735	2735	2735	2735	1
327	20250207	142400	407353205	2740	2740	2740	2740	0
328	20250207	142300	407353205	2740	2740	2740	2740	0
329	20250207	142200	407353205	2740	2730	2740	2730	2689
330	20250207	142100	400012225	2725	2725	2725	2725	0
331	20250207	142000	400012225	2725	2725	2725	2725	145
332	20250207	141900	399617100	2735	2735	2735	2735	1
333	20250207	141800	399614365	2735	2735	2735	2735	0
334	20250207	141700	399614365	2735	2735	2735	2735	0
335	20250207	141600	399614365	2735	2730	2735	2730	6828
336	20250207	141500	380969635	2725	2725	2725	2725	16
337	20250207	141400	380926035	2730	2730	2730	2730	0
338	20250207	141300	380926035	2730	2725	2730	2720	957
339	20250207	141200	378322895	2730	2730	2730	2730	0
340	20250207	141100	378322895	2730	2730	2730	2730	0
341	20250207	141000	378322895	2730	2730	2730	2730	1543
342	20250207	140900	374110505	2735	2735	2735	2735	142
343	20250207	140800	373722135	2735	2735	2735	2735	10
344	20250207	140700	373694785	2735	2735	2735	2735	0
345	20250207	140600	373694785	2735	2735	2735	2735	0
346	20250207	140500	373694785	2735	2735	2735	2735	1304
347	20250207	140400	370128345	2735	2730	2735	2730	630
348	20250207	140300	368407795	2730	2730	2730	2730	0
349	20250207	140200	368407795	2730	2730	2730	2730	0
350	20250207	140100	368407795	2730	2730	2730	2730	9
351	20250207	140000	368383225	2730	2730	2730	2730	0
352	20250207	135900	368383225	2730	2730	2730	2730	0
353	20250207	135800	368383225	2730	2730	2730	2730	100
354	20250207	135700	368110225	2730	2730	2730	2730	58
355	20250207	135600	367951885	2735	2735	2735	2735	60
356	20250207	135500	367787785	2735	2735	2735	2735	300
357	20250207	135400	366967285	2740	2740	2740	2740	10
358	20250207	135300	366939885	2735	2740	2740	2735	4009
359	20250207	135200	355975225	2740	2735	2740	2735	182
360	20250207	135100	355476550	2740	2740	2740	2740	11
361	20250207	135000	355446410	2740	2730	2740	2730	1131
362	20250207	134900	352353135	2730	2730	2730	2730	617
363	20250207	134800	350668725	2720	2720	2720	2720	0
364	20250207	134700	350668725	2720	2725	2725	2720	50
365	20250207	134600	350532540	2735	2735	2735	2735	0
366	20250207	134500	350532540	2735	2735	2735	2735	0
367	20250207	134400	350532540	2735	2735	2735	2735	105
368	20250207	134300	350245365	2740	2740	2740	2740	842
369	20250207	134200	347938285	2740	2730	2740	2730	1300
370	20250207	134100	344379400	2720	2725	2725	2720	318
371	20250207	134000	343513230	2730	2730	2730	2730	286
372	20250207	133900	342732450	2725	2730	2730	2725	491
373	20250207	133800	341393865	2730	2735	2735	2730	857
374	20250207	133700	339049990	2735	2730	2735	2730	300
375	20250207	133600	338230560	2730	2730	2730	2730	0
376	20250207	133500	338230560	2730	2730	2730	2730	4
377	20250207	133400	338219640	2735	2735	2735	2735	0
378	20250207	133300	338219640	2735	2735	2735	2735	0
379	20250207	133200	338219640	2735	2735	2735	2735	206
380	20250207	133100	337656230	2735	2735	2735	2735	0
381	20250207	133000	337656230	2735	2730	2740	2720	4474
382	20250207	132900	325438335	2735	2735	2735	2735	0
383	20250207	132800	325438335	2735	2735	2735	2735	10
384	20250207	132700	325410985	2730	2730	2730	2730	1
385	20250207	132600	325408255	2730	2730	2730	2730	0
386	20250207	132500	325408255	2730	2730	2730	2730	0
387	20250207	132400	325408255	2730	2730	2730	2730	3
388	20250207	132300	325400065	2730	2730	2730	2730	0
389	20250207	132200	325400065	2730	2725	2730	2725	903
390	20250207	132100	322934880	2715	2715	2715	2715	0
391	20250207	132000	322934880	2715	2715	2715	2715	0
392	20250207	131900	322934880	2715	2715	2715	2715	0
393	20250207	131800	322934880	2715	2715	2715	2715	90
394	20250207	131700	322690530	2725	2720	2725	2720	12
395	20250207	131600	322657880	2725	2725	2725	2725	0
396	20250207	131500	322657880	2725	2725	2725	2725	0
397	20250207	131400	322657880	2725	2725	2725	2725	0
398	20250207	131300	322657880	2725	2725	2725	2725	140
399	20250207	131200	322276380	2725	2740	2740	2725	9409
400	20250207	131100	296589335	2740	2710	2740	2705	12101
401	20250207	131000	263606205	2705	2705	2705	2705	0
402	20250207	130900	263606205	2705	2705	2705	2705	0
403	20250207	130800	263606205	2705	2705	2705	2705	0
404	20250207	130700	263606205	2705	2705	2705	2705	0
405	20250207	130600	263606205	2705	2705	2705	2705	93
406	20250207	130500	263354640	2705	2705	2705	2700	538
407	20250207	130400	261901350	2705	2705	2705	2705	0
408	20250207	130300	261901350	2705	2705	2705	2705	9
409	20250207	130200	261877005	2705	2705	2705	2705	9
410	20250207	130100	261852660	2700	2700	2700	2700	969
411	20250207	130000	259236360	2710	2710	2710	2710	0
412	20250207	125900	259236360	2710	2710	2710	2710	0
413	20250207	125800	259236360	2710	2710	2710	2710	369
414	20250207	125700	258236370	2710	2700	2710	2700	28
415	20250207	125600	258160740	2710	2700	2710	2700	106
416	20250207	125500	257874440	2700	2700	2700	2700	1000
417	20250207	125400	255174440	2715	2715	2715	2715	0
418	20250207	125300	255174440	2715	2715	2715	2715	0
419	20250207	125200	255174440	2715	2715	2715	2715	3
420	20250207	125100	255166295	2705	2710	2710	2705	70
421	20250207	125000	254976845	2710	2705	2710	2705	56
422	20250207	124900	254825355	2705	2700	2710	2700	1503
423	20250207	124800	250756515	2710	2705	2710	2705	300
424	20250207	124700	249944255	2705	2705	2705	2705	1
425	20250207	124600	249941550	2700	2700	2700	2700	100
426	20250207	124500	249671550	2705	2705	2705	2705	0
427	20250207	124400	249671550	2705	2705	2705	2705	40
428	20250207	124300	249563350	2705	2705	2705	2705	0
429	20250207	124200	249563350	2705	2705	2705	2705	0
430	20250207	124100	249563350	2705	2705	2705	2705	0
431	20250207	124000	249563350	2705	2700	2705	2700	207
432	20250207	123900	249003470	2705	2705	2705	2705	0
433	20250207	123800	249003470	2705	2705	2705	2705	0
434	20250207	123700	249003470	2705	2705	2705	2705	0
435	20250207	123600	249003470	2705	2705	2705	2705	0
436	20250207	123500	249003470	2705	2705	2705	2705	1
437	20250207	123400	249000765	2710	2710	2710	2710	2
438	20250207	123300	248995345	2710	2710	2710	2710	1
439	20250207	123200	248992635	2695	2700	2705	2695	301
440	20250207	123100	248178445	2705	2705	2705	2705	0
441	20250207	123000	248178445	2705	2705	2705	2705	0
442	20250207	122900	248178445	2705	2705	2705	2705	0
443	20250207	122800	248178445	2705	2705	2705	2700	391
444	20250207	122700	247122735	2710	2710	2710	2710	0
445	20250207	122600	247122735	2710	2710	2710	2710	50
446	20250207	122500	246987235	2710	2710	2710	2710	89
447	20250207	122400	246746045	2720	2720	2720	2720	761
448	20250207	122300	244676125	2720	2710	2720	2710	1222
449	20250207	122200	241354415	2720	2705	2720	2705	1696
450	20250207	122100	236756815	2700	2700	2700	2700	239
451	20250207	122000	236111515	2700	2700	2700	2700	50
452	20250207	121900	235976515	2695	2695	2695	2695	0
453	20250207	121800	235976515	2695	2695	2695	2695	161
454	20250207	121700	235542620	2695	2690	2695	2690	201
455	20250207	121600	235001430	2685	2700	2700	2685	100
456	20250207	121500	234731445	2710	2695	2710	2695	2449
457	20250207	121400	228115690	2690	2690	2690	2690	52
458	20250207	121300	227975810	2690	2690	2690	2690	57
459	20250207	121200	227822480	2695	2695	2695	2695	0
460	20250207	121100	227822480	2695	2695	2695	2695	0
461	20250207	121000	227822480	2695	2695	2695	2695	93
462	20250207	120900	227571845	2695	2695	2695	2695	71
463	20250207	120800	227380500	2695	2695	2695	2695	55
464	20250207	120700	227232275	2695	2695	2695	2695	165
465	20250207	120600	226787600	2695	2695	2695	2695	80
466	20250207	120500	226572000	2695	2685	2700	2685	2940
467	20250207	120400	218649645	2685	2685	2685	2685	50
468	20250207	120300	218515395	2690	2690	2690	2690	0
469	20250207	120200	218515395	2690	2690	2690	2690	1
470	20250207	120100	218512705	2680	2680	2680	2680	468
471	20250207	120000	217258465	2680	2680	2680	2680	9
472	20250207	115900	217234345	2695	2695	2695	2695	0
473	20250207	115800	217234345	2695	2695	2695	2695	0
474	20250207	115700	217234345	2695	2690	2695	2690	130
475	20250207	115600	216884270	2695	2690	2695	2690	18
476	20250207	115500	216835765	2690	2685	2690	2685	201
477	20250207	115400	216296075	2695	2695	2695	2695	0
478	20250207	115300	216296075	2695	2695	2695	2695	100
479	20250207	115200	216026575	2695	2695	2695	2680	1006
480	20250207	115100	213317445	2680	2695	2715	2680	7743
481	20250207	115000	192379720	2695	2670	2695	2670	10000
482	20250207	114900	165475155	2650	2650	2650	2650	0
483	20250207	114800	165475155	2650	2650	2650	2650	0
484	20250207	114700	165475155	2650	2660	2660	2650	11
485	20250207	114600	165445905	2660	2660	2660	2660	0
486	20250207	114500	165445905	2660	2660	2660	2660	0
487	20250207	114400	165445905	2660	2660	2660	2660	0
488	20250207	114300	165445905	2660	2660	2660	2660	0
489	20250207	114200	165445905	2660	2660	2660	2660	0
490	20250207	114100	165445905	2660	2660	2660	2660	0
491	20250207	114000	165445905	2660	2660	2660	2660	1
492	20250207	113900	165443245	2660	2660	2660	2660	0
493	20250207	113800	165443245	2660	2660	2660	2660	5
494	20250207	113700	165429945	2670	2670	2670	2670	1
495	20250207	113600	165427275	2660	2660	2660	2660	0
496	20250207	113500	165427275	2660	2655	2660	2655	1614
497	20250207	113400	161139035	2655	2665	2665	2655	2033
498	20250207	113300	155721420	2660	2660	2660	2660	0
499	20250207	113200	155721420	2660	2660	2660	2660	200
500	20250207	113100	155189420	2660	2660	2660	2660	0
501	20250207	113000	155189420	2660	2660	2660	2660	0
502	20250207	112900	155189420	2660	2660	2660	2660	0
503	20250207	112800	155189420	2660	2660	2660	2660	1
504	20250207	112700	155186760	2660	2660	2660	2660	0
505	20250207	112600	155186760	2660	2665	2665	2660	3
506	20250207	112500	155178775	2655	2655	2655	2655	0
507	20250207	112400	155178775	2655	2655	2655	2655	0
508	20250207	112300	155178775	2655	2655	2655	2655	0
509	20250207	112200	155178775	2655	2655	2655	2655	0
510	20250207	112100	155178775	2655	2655	2655	2655	0
511	20250207	112000	155178775	2655	2655	2655	2655	0
512	20250207	111900	155178775	2655	2655	2655	2655	0
513	20250207	111800	155178775	2655	2655	2655	2655	0
514	20250207	111700	155178775	2655	2655	2655	2655	500
515	20250207	111600	153851275	2655	2665	2665	2655	3
516	20250207	111500	153843300	2655	2655	2655	2655	0
517	20250207	111400	153843300	2655	2655	2655	2655	0
518	20250207	111300	153843300	2655	2655	2655	2655	0
519	20250207	111200	153843300	2655	2670	2670	2655	294
520	20250207	111100	153061650	2675	2675	2675	2675	0
521	20250207	111000	153061650	2675	2670	2675	2670	541
522	20250207	110900	151615925	2675	2675	2675	2675	0
523	20250207	110800	151615925	2675	2675	2675	2675	46
524	20250207	110700	151492875	2665	2665	2665	2665	0
525	20250207	110600	151492875	2665	2665	2665	2665	0
526	20250207	110500	151492875	2665	2665	2665	2665	0
527	20250207	110400	151492875	2665	2665	2665	2665	0
528	20250207	110300	151492875	2665	2670	2670	2665	4002
529	20250207	110200	140807545	2675	2670	2675	2670	28
530	20250207	110100	140732765	2675	2675	2675	2675	0
531	20250207	110000	140732765	2675	2670	2675	2670	2
532	20250207	105900	140727420	2670	2670	2670	2670	100
533	20250207	105800	140460420	2670	2670	2670	2670	0
534	20250207	105700	140460420	2670	2670	2670	2670	0
535	20250207	105600	140460420	2670	2670	2670	2670	0
536	20250207	105500	140460420	2670	2670	2670	2670	0
537	20250207	105400	140460420	2670	2670	2670	2670	0
538	20250207	105300	140460420	2670	2670	2670	2670	0
539	20250207	105200	140460420	2670	2665	2670	2660	696
540	20250207	105100	138606020	2665	2665	2665	2665	0
541	20250207	105000	138606020	2665	2665	2665	2665	2
542	20250207	104900	138600690	2665	2665	2665	2665	0
543	20250207	104800	138600690	2665	2660	2665	2660	134
544	20250207	104700	138244185	2660	2660	2660	2660	0
545	20250207	104600	138244185	2660	2655	2660	2655	223
546	20250207	104500	137652040	2660	2660	2660	2660	0
547	20250207	104400	137652040	2660	2660	2660	2660	0
548	20250207	104300	137652040	2660	2660	2660	2660	108
549	20250207	104200	137364760	2660	2660	2660	2660	3
550	20250207	104100	137356780	2670	2670	2670	2670	0
551	20250207	104000	137356780	2670	2670	2670	2670	0
552	20250207	103900	137356780	2670	2670	2670	2670	6
553	20250207	103800	137340760	2665	2665	2665	2665	0
554	20250207	103700	137340760	2665	2665	2665	2665	0
555	20250207	103600	137340760	2665	2665	2665	2665	61
556	20250207	103500	137178195	2655	2655	2655	2655	0
557	20250207	103400	137178195	2655	2655	2655	2655	0
558	20250207	103300	137178195	2655	2655	2655	2655	0
559	20250207	103200	137178195	2655	2655	2655	2655	0
560	20250207	103100	137178195	2655	2655	2655	2655	0
561	20250207	103000	137178195	2655	2655	2655	2655	5
562	20250207	102900	137164920	2665	2665	2665	2665	300
563	20250207	102800	136365420	2660	2660	2660	2660	0
564	20250207	102700	136365420	2660	2660	2660	2660	0
565	20250207	102600	136365420	2660	2660	2660	2660	0
566	20250207	102500	136365420	2660	2660	2660	2660	75
567	20250207	102400	136165920	2670	2670	2670	2670	0
568	20250207	102300	136165920	2670	2670	2670	2670	0
569	20250207	102200	136165920	2670	2670	2670	2670	0
570	20250207	102100	136165920	2670	2670	2670	2670	600
571	20250207	102000	134563920	2670	2670	2670	2670	0
572	20250207	101900	134563920	2670	2670	2670	2670	0
573	20250207	101800	134563920	2670	2670	2670	2670	0
574	20250207	101700	134563920	2670	2670	2670	2670	0
575	20250207	101600	134563920	2670	2670	2670	2670	0
576	20250207	101500	134563920	2670	2670	2670	2670	0
577	20250207	101400	134563920	2670	2665	2670	2665	4
578	20250207	101300	134553245	2670	2670	2670	2670	0
579	20250207	101200	134553245	2670	2655	2670	2655	647
580	20250207	101100	132826460	2670	2670	2670	2670	1
581	20250207	101000	132823790	2670	2670	2670	2670	0
582	20250207	100900	132823790	2670	2670	2670	2670	0
583	20250207	100800	132823790	2670	2670	2670	2670	1
584	20250207	100700	132821120	2670	2670	2670	2670	0
585	20250207	100600	132821120	2670	2670	2670	2670	0
586	20250207	100500	132821120	2670	2670	2670	2670	0
587	20250207	100400	132821120	2670	2670	2670	2670	1
588	20250207	100300	132818450	2665	2665	2665	2665	1
589	20250207	100200	132815785	2665	2665	2665	2665	0
590	20250207	100100	132815785	2665	2665	2665	2665	0
591	20250207	100000	132815785	2665	2665	2665	2665	622
592	20250207	095900	131158155	2655	2655	2655	2655	45
593	20250207	095800	131038680	2655	2655	2655	2655	0
594	20250207	095700	131038680	2655	2655	2655	2655	0
595	20250207	095600	131038680	2655	2655	2655	2655	0
596	20250207	095500	131038680	2655	2655	2655	2650	113
597	20250207	095400	130738725	2640	2640	2640	2640	0
598	20250207	095300	130738725	2640	2650	2650	2640	500
599	20250207	095200	129416900	2670	2670	2670	2670	0
600	20250207	095100	129416900	2670	2655	2670	2650	501
601	20250207	095000	128088275	2655	2655	2655	2655	259
602	20250207	094900	127400630	2670	2670	2670	2670	0
603	20250207	094800	127400630	2670	2670	2670	2670	200
604	20250207	094700	126866630	2675	2675	2675	2675	0
605	20250207	094600	126866630	2675	2675	2675	2675	9
606	20250207	094500	126842555	2675	2675	2675	2675	2
607	20250207	094400	126837205	2675	2675	2675	2675	1
608	20250207	094300	126834530	2650	2650	2650	2650	0
609	20250207	094200	126834530	2650	2650	2650	2650	0
610	20250207	094100	126834530	2650	2650	2650	2650	0
611	20250207	094000	126834530	2650	2660	2660	2650	1708
612	20250207	093900	122291330	2650	2650	2650	2650	1901
613	20250207	093800	117253680	2650	2650	2650	2650	0
614	20250207	093700	117253680	2650	2650	2650	2650	172
615	20250207	093600	116797880	2655	2655	2655	2655	17
616	20250207	093500	116752745	2660	2660	2660	2660	0
617	20250207	093400	116752745	2660	2665	2665	2655	345
618	20250207	093300	115834500	2665	2670	2670	2665	101
619	20250207	093200	115564835	2670	2670	2670	2670	0
620	20250207	093100	115564835	2670	2670	2670	2670	0
621	20250207	093000	115564835	2670	2670	2670	2670	0
622	20250207	092900	115564835	2670	2670	2670	2670	2
623	20250207	092800	115559495	2675	2675	2675	2675	58
624	20250207	092700	115404345	2665	2665	2665	2665	0
625	20250207	092600	115404345	2665	2665	2665	2665	13
626	20250207	092500	115369700	2665	2665	2665	2665	35
627	20250207	092400	115276425	2670	2670	2670	2670	227
628	20250207	092300	114670335	2675	2685	2685	2675	1196
629	20250207	092200	111469415	2680	2680	2680	2680	0
630	20250207	092100	111469415	2680	2680	2680	2680	130
631	20250207	092000	111121015	2680	2680	2700	2680	1604
632	20250207	091900	106822275	2680	2680	2700	2680	289
633	20250207	091800	106045615	2680	2690	2690	2680	45
634	20250207	091700	105924965	2675	2675	2675	2675	300
635	20250207	091600	105122465	2670	2670	2670	2670	0
636	20250207	091500	105122465	2670	2690	2690	2665	3748
637	20250207	091400	95057230	2695	2715	2720	2695	14485
638	20250207	091300	55884940	2715	2705	2715	2705	1476
639	20250207	091200	51889160	2705	2710	2715	2700	2303
640	20250207	091100	45654150	2715	2695	2715	2685	2947
641	20250207	091000	37700705	2695	2675	2695	2675	5653
642	20250207	090900	22538260	2675	2670	2675	2670	795
643	20250207	090800	20415605	2675	2670	2675	2670	436
644	20250207	090700	19251480	2665	2660	2665	2660	598
645	20250207	090600	17660540	2660	2655	2660	2655	19
646	20250207	090500	17610005	2650	2645	2650	2640	1137
647	20250207	090400	14603040	2645	2645	2645	2645	3
648	20250207	090300	14595105	2645	2635	2645	2635	923
649	20250207	090200	12158360	2630	2600	2630	2600	1285
650	20250207	090100	8779170	2630	2625	2630	2625	600
651	20250207	090000	7201175	2600	2630	2630	2600	2767