KissMeData/085620/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	200000	854302945	4475	4475	4475	4475	1959
3	20250207	195900	854302945	4475	4475	4475	4475	0
4	20250207	195800	854302945	4475	4475	4475	4475	0
5	20250207	195700	854302945	4475	4475	4475	4475	0
6	20250207	195600	854302945	4475	4475	4475	4475	0
7	20250207	195500	854302945	4475	4475	4475	4475	0
8	20250207	195400	854302945	4475	4475	4475	4475	0
9	20250207	195300	854302945	4475	4475	4475	4475	0
10	20250207	195200	854302945	4475	4475	4475	4475	0
11	20250207	195100	854302945	4475	4475	4475	4475	0
12	20250207	195000	854302945	4475	4475	4475	4475	0
13	20250207	194900	854302945	4475	4475	4475	4475	0
14	20250207	194800	854302945	4475	4475	4475	4475	0
15	20250207	194700	854302945	4475	4475	4475	4475	0
16	20250207	194600	854302945	4475	4475	4475	4475	0
17	20250207	194500	854302945	4475	4475	4475	4475	0
18	20250207	194400	854302945	4475	4475	4475	4475	0
19	20250207	194300	854302945	4475	4475	4475	4475	0
20	20250207	194200	854302945	4475	4475	4475	4475	0
21	20250207	194100	854302945	4475	4475	4475	4475	0
22	20250207	194000	854302945	4475	4475	4475	4475	0
23	20250207	193900	854302945	4475	4475	4475	4475	0
24	20250207	193800	854302945	4475	4475	4475	4475	0
25	20250207	193700	854302945	4475	4475	4475	4475	0
26	20250207	193600	854302945	4475	4475	4475	4475	0
27	20250207	193500	854302945	4475	4475	4475	4475	0
28	20250207	193400	854302945	4475	4475	4475	4475	0
29	20250207	193300	854302945	4475	4475	4475	4475	0
30	20250207	193200	854302945	4475	4475	4475	4475	0
31	20250207	193100	854302945	4475	4475	4475	4475	0
32	20250207	193000	854302945	4475	4475	4475	4475	1959
33	20250207	192900	854302945	4475	4475	4475	4475	0
34	20250207	192800	854302945	4475	4475	4475	4475	0
35	20250207	192700	854302945	4475	4475	4475	4475	0
36	20250207	192600	854302945	4475	4475	4475	4475	0
37	20250207	192500	854302945	4475	4475	4475	4475	0
38	20250207	192400	854302945	4475	4475	4475	4475	0
39	20250207	192300	854302945	4475	4475	4475	4475	0
40	20250207	192200	854302945	4475	4475	4475	4475	0
41	20250207	192100	854302945	4475	4475	4475	4475	0
42	20250207	192000	854302945	4475	4475	4475	4475	0
43	20250207	191900	854302945	4475	4475	4475	4475	0
44	20250207	191800	854302945	4475	4475	4475	4475	0
45	20250207	191700	854302945	4475	4475	4475	4475	0
46	20250207	191600	854302945	4475	4475	4475	4475	0
47	20250207	191500	854302945	4475	4475	4475	4475	0
48	20250207	191400	854302945	4475	4475	4475	4475	0
49	20250207	191300	854302945	4475	4475	4475	4475	0
50	20250207	191200	854302945	4475	4475	4475	4475	0
51	20250207	191100	854302945	4475	4475	4475	4475	0
52	20250207	191000	854302945	4475	4475	4475	4475	0
53	20250207	190900	854302945	4475	4475	4475	4475	0
54	20250207	190800	854302945	4475	4475	4475	4475	0
55	20250207	190700	854302945	4475	4475	4475	4475	0
56	20250207	190600	854302945	4475	4475	4475	4475	0
57	20250207	190500	854302945	4475	4475	4475	4475	0
58	20250207	190400	854302945	4475	4475	4475	4475	0
59	20250207	190300	854302945	4475	4475	4475	4475	0
60	20250207	190200	854302945	4475	4475	4475	4475	0
61	20250207	190100	854302945	4475	4475	4475	4475	0
62	20250207	190000	854302945	4475	4475	4475	4475	1959
63	20250207	185900	854302945	4475	4475	4475	4475	0
64	20250207	185800	854302945	4475	4475	4475	4475	0
65	20250207	185700	854302945	4475	4475	4475	4475	0
66	20250207	185600	854302945	4475	4475	4475	4475	0
67	20250207	185500	854302945	4475	4475	4475	4475	0
68	20250207	185400	854302945	4475	4475	4475	4475	0
69	20250207	185300	854302945	4475	4475	4475	4475	0
70	20250207	185200	854302945	4475	4475	4475	4475	0
71	20250207	185100	854302945	4475	4475	4475	4475	0
72	20250207	185000	854302945	4475	4475	4475	4475	0
73	20250207	184900	854302945	4475	4475	4475	4475	0
74	20250207	184800	854302945	4475	4475	4475	4475	0
75	20250207	184700	854302945	4475	4475	4475	4475	0
76	20250207	184600	854302945	4475	4475	4475	4475	0
77	20250207	184500	854302945	4475	4475	4475	4475	0
78	20250207	184400	854302945	4475	4475	4475	4475	0
79	20250207	184300	854302945	4475	4475	4475	4475	0
80	20250207	184200	854302945	4475	4475	4475	4475	0
81	20250207	184100	854302945	4475	4475	4475	4475	0
82	20250207	184000	854302945	4475	4475	4475	4475	0
83	20250207	183900	854302945	4475	4475	4475	4475	0
84	20250207	183800	854302945	4475	4475	4475	4475	0
85	20250207	183700	854302945	4475	4475	4475	4475	0
86	20250207	183600	854302945	4475	4475	4475	4475	0
87	20250207	183500	854302945	4475	4475	4475	4475	0
88	20250207	183400	854302945	4475	4475	4475	4475	0
89	20250207	183300	854302945	4475	4475	4475	4475	0
90	20250207	183200	854302945	4475	4475	4475	4475	0
91	20250207	183100	854302945	4475	4475	4475	4475	0
92	20250207	183000	854302945	4475	4475	4475	4475	1959
93	20250207	182900	854302945	4475	4475	4475	4475	0
94	20250207	182800	854302945	4475	4475	4475	4475	0
95	20250207	182700	854302945	4475	4475	4475	4475	0
96	20250207	182600	854302945	4475	4475	4475	4475	0
97	20250207	182500	854302945	4475	4475	4475	4475	0
98	20250207	182400	854302945	4475	4475	4475	4475	0
99	20250207	182300	854302945	4475	4475	4475	4475	0
100	20250207	182200	854302945	4475	4475	4475	4475	0
101	20250207	182100	854302945	4475	4475	4475	4475	0
102	20250207	182000	854302945	4475	4475	4475	4475	0
103	20250207	181900	854302945	4475	4475	4475	4475	0
104	20250207	181800	854302945	4475	4475	4475	4475	0
105	20250207	181700	854302945	4475	4475	4475	4475	0
106	20250207	181600	854302945	4475	4475	4475	4475	0
107	20250207	181500	854302945	4475	4475	4475	4475	0
108	20250207	181400	854302945	4475	4475	4475	4475	0
109	20250207	181300	854302945	4475	4475	4475	4475	0
110	20250207	181200	854302945	4475	4475	4475	4475	0
111	20250207	181100	854302945	4475	4475	4475	4475	0
112	20250207	181000	854302945	4475	4475	4475	4475	0
113	20250207	180900	854302945	4475	4475	4475	4475	0
114	20250207	180800	854302945	4475	4475	4475	4475	0
115	20250207	180700	854302945	4475	4475	4475	4475	0
116	20250207	180600	854302945	4475	4475	4475	4475	0
117	20250207	180500	854302945	4475	4475	4475	4475	0
118	20250207	180400	854302945	4475	4475	4475	4475	0
119	20250207	180300	854302945	4475	4475	4475	4475	0
120	20250207	180200	854302945	4475	4475	4475	4475	0
121	20250207	180100	854302945	4475	4475	4475	4475	0
122	20250207	180000	854302945	4475	4475	4475	4475	1959
123	20250207	175900	854302945	4475	4475	4475	4475	0
124	20250207	175800	854302945	4475	4475	4475	4475	0
125	20250207	175700	854302945	4475	4475	4475	4475	0
126	20250207	175600	854302945	4475	4475	4475	4475	0
127	20250207	175500	854302945	4475	4475	4475	4475	0
128	20250207	175400	854302945	4475	4475	4475	4475	0
129	20250207	175300	854302945	4475	4475	4475	4475	0
130	20250207	175200	854302945	4475	4475	4475	4475	0
131	20250207	175100	854302945	4475	4475	4475	4475	0
132	20250207	175000	854302945	4475	4475	4475	4475	0
133	20250207	174900	854302945	4475	4475	4475	4475	0
134	20250207	174800	854302945	4475	4475	4475	4475	0
135	20250207	174700	854302945	4475	4475	4475	4475	0
136	20250207	174600	854302945	4475	4475	4475	4475	0
137	20250207	174500	854302945	4475	4475	4475	4475	0
138	20250207	174400	854302945	4475	4475	4475	4475	0
139	20250207	174300	854302945	4475	4475	4475	4475	0
140	20250207	174200	854302945	4475	4475	4475	4475	0
141	20250207	174100	854302945	4475	4475	4475	4475	0
142	20250207	174000	854302945	4475	4475	4475	4475	0
143	20250207	173900	854302945	4475	4475	4475	4475	0
144	20250207	173800	854302945	4475	4475	4475	4475	0
145	20250207	173700	854302945	4475	4475	4475	4475	0
146	20250207	173600	854302945	4475	4475	4475	4475	0
147	20250207	173500	854302945	4475	4475	4475	4475	0
148	20250207	173400	854302945	4475	4475	4475	4475	0
149	20250207	173300	854302945	4475	4475	4475	4475	0
150	20250207	173200	854302945	4475	4475	4475	4475	0
151	20250207	173100	854302945	4475	4475	4475	4475	0
152	20250207	173000	854302945	4475	4475	4475	4475	1959
153	20250207	172900	854302945	4475	4475	4475	4475	0
154	20250207	172800	854302945	4475	4475	4475	4475	0
155	20250207	172700	854302945	4475	4475	4475	4475	0
156	20250207	172600	854302945	4475	4475	4475	4475	0
157	20250207	172500	854302945	4475	4475	4475	4475	0
158	20250207	172400	854302945	4475	4475	4475	4475	0
159	20250207	172300	854302945	4475	4475	4475	4475	0
160	20250207	172200	854302945	4475	4475	4475	4475	0
161	20250207	172100	854302945	4475	4475	4475	4475	0
162	20250207	172000	854302945	4475	4475	4475	4475	0
163	20250207	171900	854302945	4475	4475	4475	4475	0
164	20250207	171800	854302945	4475	4475	4475	4475	0
165	20250207	171700	854302945	4475	4475	4475	4475	0
166	20250207	171600	854302945	4475	4475	4475	4475	0
167	20250207	171500	854302945	4475	4475	4475	4475	0
168	20250207	171400	854302945	4475	4475	4475	4475	0
169	20250207	171300	854302945	4475	4475	4475	4475	0
170	20250207	171200	854302945	4475	4475	4475	4475	0
171	20250207	171100	854302945	4475	4475	4475	4475	0
172	20250207	171000	854302945	4475	4475	4475	4475	0
173	20250207	170900	854302945	4475	4475	4475	4475	0
174	20250207	170800	854302945	4475	4475	4475	4475	0
175	20250207	170700	854302945	4475	4475	4475	4475	0
176	20250207	170600	854302945	4475	4475	4475	4475	0
177	20250207	170500	854302945	4475	4475	4475	4475	0
178	20250207	170400	854302945	4475	4475	4475	4475	0
179	20250207	170300	854302945	4475	4475	4475	4475	0
180	20250207	170200	854302945	4475	4475	4475	4475	0
181	20250207	170100	854302945	4475	4475	4475	4475	0
182	20250207	170000	854302945	4475	4475	4475	4475	1959
183	20250207	165900	854302945	4475	4475	4475	4475	0
184	20250207	165800	854302945	4475	4475	4475	4475	0
185	20250207	165700	854302945	4475	4475	4475	4475	0
186	20250207	165600	854302945	4475	4475	4475	4475	0
187	20250207	165500	854302945	4475	4475	4475	4475	0
188	20250207	165400	854302945	4475	4475	4475	4475	0
189	20250207	165300	854302945	4475	4475	4475	4475	0
190	20250207	165200	854302945	4475	4475	4475	4475	0
191	20250207	165100	854302945	4475	4475	4475	4475	0
192	20250207	165000	854302945	4475	4475	4475	4475	0
193	20250207	164900	854302945	4475	4475	4475	4475	0
194	20250207	164800	854302945	4475	4475	4475	4475	0
195	20250207	164700	854302945	4475	4475	4475	4475	0
196	20250207	164600	854302945	4475	4475	4475	4475	0
197	20250207	164500	854302945	4475	4475	4475	4475	0
198	20250207	164400	854302945	4475	4475	4475	4475	0
199	20250207	164300	854302945	4475	4475	4475	4475	0
200	20250207	164200	854302945	4475	4475	4475	4475	0
201	20250207	164100	854302945	4475	4475	4475	4475	0
202	20250207	164000	854302945	4475	4475	4475	4475	0
203	20250207	163900	854302945	4475	4475	4475	4475	0
204	20250207	163800	854302945	4475	4475	4475	4475	0
205	20250207	163700	854302945	4475	4475	4475	4475	0
206	20250207	163600	854302945	4475	4475	4475	4475	0
207	20250207	163500	854302945	4475	4475	4475	4475	0
208	20250207	163400	854302945	4475	4475	4475	4475	0
209	20250207	163300	854302945	4475	4475	4475	4475	0
210	20250207	163200	854302945	4475	4475	4475	4475	0
211	20250207	163100	854302945	4475	4475	4475	4475	0
212	20250207	163000	854302945	4475	4475	4475	4475	1959
213	20250207	162900	854302945	4475	4475	4475	4475	0
214	20250207	162800	854302945	4475	4475	4475	4475	0
215	20250207	162700	854302945	4475	4475	4475	4475	0
216	20250207	162600	854302945	4475	4475	4475	4475	0
217	20250207	162500	854302945	4475	4475	4475	4475	0
218	20250207	162400	854302945	4475	4475	4475	4475	0
219	20250207	162300	854302945	4475	4475	4475	4475	0
220	20250207	162200	854302945	4475	4475	4475	4475	0
221	20250207	162100	854302945	4475	4475	4475	4475	0
222	20250207	162000	854302945	4475	4475	4475	4475	0
223	20250207	161900	854302945	4475	4475	4475	4475	0
224	20250207	161800	854302945	4475	4475	4475	4475	0
225	20250207	161700	854302945	4475	4475	4475	4475	0
226	20250207	161600	854302945	4475	4475	4475	4475	0
227	20250207	161500	854302945	4475	4475	4475	4475	0
228	20250207	161400	854302945	4475	4475	4475	4475	0
229	20250207	161300	854302945	4475	4475	4475	4475	0
230	20250207	161200	854302945	4475	4475	4475	4475	0
231	20250207	161100	854302945	4475	4475	4475	4475	0
232	20250207	161000	854302945	4475	4475	4475	4475	0
233	20250207	160900	854302945	4475	4475	4475	4475	0
234	20250207	160800	854302945	4475	4475	4475	4475	0
235	20250207	160700	854302945	4475	4475	4475	4475	0
236	20250207	160600	854302945	4475	4475	4475	4475	0
237	20250207	160500	854302945	4475	4475	4475	4475	0
238	20250207	160400	854302945	4475	4475	4475	4475	0
239	20250207	160300	854302945	4475	4475	4475	4475	0
240	20250207	160200	854302945	4475	4475	4475	4475	0
241	20250207	160100	854302945	4475	4475	4475	4475	0
242	20250207	160000	854302945	4475	4475	4475	4475	1959
243	20250207	155900	854302945	4475	4475	4475	4475	0
244	20250207	155800	854302945	4475	4475	4475	4475	0
245	20250207	155700	854302945	4475	4475	4475	4475	0
246	20250207	155600	854302945	4475	4475	4475	4475	0
247	20250207	155500	854302945	4475	4475	4475	4475	0
248	20250207	155400	854302945	4475	4475	4475	4475	0
249	20250207	155300	854302945	4475	4475	4475	4475	0
250	20250207	155200	854302945	4475	4475	4475	4475	0
251	20250207	155100	854302945	4475	4475	4475	4475	0
252	20250207	155000	854302945	4475	4475	4475	4475	0
253	20250207	154900	854302945	4475	4475	4475	4475	0
254	20250207	154800	854302945	4475	4475	4475	4475	0
255	20250207	154700	854302945	4475	4475	4475	4475	0
256	20250207	154600	854302945	4475	4475	4475	4475	0
257	20250207	154500	854302945	4475	4475	4475	4475	0
258	20250207	154400	854302945	4475	4475	4475	4475	0
259	20250207	154300	854302945	4475	4475	4475	4475	0
260	20250207	154200	854302945	4475	4475	4475	4475	0
261	20250207	154100	854302945	4475	4475	4475	4475	0
262	20250207	154000	854302945	4475	4475	4475	4475	0
263	20250207	153900	854302945	4475	4475	4475	4475	0
264	20250207	153800	854302945	4475	4475	4475	4475	0
265	20250207	153700	854302945	4475	4475	4475	4475	0
266	20250207	153600	854302945	4475	4475	4475	4475	0
267	20250207	153500	854302945	4475	4475	4475	4475	0
268	20250207	153400	854302945	4475	4475	4475	4475	0
269	20250207	153300	854302945	4475	4475	4475	4475	0
270	20250207	153200	854302945	4475	4475	4475	4475	0
271	20250207	153100	854302945	4475	4475	4475	4475	0
272	20250207	153000	854302945	4475	4475	4475	4475	3918
273	20250207	152900	845536420	4515	4515	4515	4515	0
274	20250207	152800	845536420	4515	4515	4515	4515	0
275	20250207	152700	845536420	4515	4515	4515	4515	0
276	20250207	152600	845536420	4515	4515	4515	4515	0
277	20250207	152500	845536420	4515	4515	4515	4515	0
278	20250207	152400	845536420	4515	4515	4515	4515	0
279	20250207	152300	845536420	4515	4515	4515	4515	0
280	20250207	152200	845536420	4515	4515	4515	4515	0
281	20250207	152100	845536420	4515	4515	4515	4515	0
282	20250207	152000	845536420	4515	4515	4515	4515	0
283	20250207	151900	845536420	4515	4510	4525	4480	2209
284	20250207	151800	835555595	4510	4495	4510	4495	1368
285	20250207	151700	829388180	4495	4490	4495	4490	459
286	20250207	151600	827325135	4485	4495	4495	4485	622
287	20250207	151500	824530195	4485	4475	4485	4475	2453
288	20250207	151400	813540690	4475	4480	4480	4475	2784
289	20250207	151300	801071130	4475	4475	4475	4475	64
290	20250207	151200	800784730	4475	4475	4475	4475	70
291	20250207	151100	800471480	4475	4475	4475	4475	531
292	20250207	151000	798095255	4475	4480	4480	4475	69
293	20250207	150900	797786225	4475	4480	4485	4475	2035
294	20250207	150800	788670165	4485	4480	4485	4480	240
295	20250207	150700	787594465	4480	4475	4480	4475	209
296	20250207	150600	786658220	4480	4475	4480	4475	30
297	20250207	150500	786523910	4475	4475	4475	4475	75
298	20250207	150400	786188285	4475	4475	4475	4475	15
299	20250207	150300	786121160	4480	4480	4480	4480	10
300	20250207	150200	786076360	4475	4475	4480	4475	64
301	20250207	150100	785789935	4480	4475	4480	4475	41
302	20250207	150000	785606415	4475	4480	4480	4475	55
303	20250207	145900	785360095	4480	4480	4480	4480	89
304	20250207	145800	784961375	4480	4480	4480	4480	100
305	20250207	145700	784513375	4480	4480	4485	4480	108
306	20250207	145600	784029470	4480	4480	4480	4480	0
307	20250207	145500	784029470	4480	4480	4480	4480	60
308	20250207	145400	783760670	4485	4480	4485	4480	73
309	20250207	145300	783433570	4480	4480	4480	4480	191
310	20250207	145200	782577890	4480	4480	4480	4480	0
311	20250207	145100	782577890	4480	4480	4485	4480	532
312	20250207	145000	780192865	4475	4480	4480	4475	41
313	20250207	144900	780009340	4475	4475	4475	4475	29
314	20250207	144800	779879565	4480	4475	4480	4475	90
315	20250207	144700	779476755	4475	4475	4475	4475	0
316	20250207	144600	779476755	4475	4475	4475	4475	78
317	20250207	144500	779127705	4480	4480	4480	4480	10
318	20250207	144400	779082905	4475	4475	4475	4475	77
319	20250207	144300	778738330	4480	4480	4480	4480	1
320	20250207	144200	778733850	4480	4480	4485	4475	202
321	20250207	144100	777829000	4480	4480	4480	4480	74
322	20250207	144000	777497480	4480	4480	4480	4480	40
323	20250207	143900	777318280	4485	4480	4485	4480	27
324	20250207	143800	777197260	4480	4480	4480	4480	123
325	20250207	143700	776646220	4480	4480	4480	4480	16
326	20250207	143600	776574540	4485	4485	4485	4485	12
327	20250207	143500	776520720	4480	4480	4480	4480	127
328	20250207	143400	775951760	4480	4480	4480	4480	44
329	20250207	143300	775754640	4480	4480	4485	4480	107
330	20250207	143200	775275230	4480	4480	4480	4480	0
331	20250207	143100	775275230	4480	4480	4480	4480	106
332	20250207	143000	774800350	4485	4480	4485	4475	240
333	20250207	142900	773725150	4480	4480	4480	4480	79
334	20250207	142800	773371230	4480	4480	4485	4480	189
335	20250207	142700	772524020	4485	4480	4490	4480	136
336	20250207	142600	771914540	4480	4485	4485	4480	372
337	20250207	142500	770246760	4485	4485	4485	4485	30
338	20250207	142400	770112210	4485	4490	4490	4485	136
339	20250207	142300	769502170	4485	4485	4485	4485	340
340	20250207	142200	767977270	4480	4475	4485	4475	242
341	20250207	142100	766894225	4485	4475	4485	4475	26
342	20250207	142000	766777775	4475	4475	4475	4475	1274
343	20250207	141900	761076625	4480	4475	4480	4475	277
344	20250207	141800	759836890	4475	4480	4485	4475	83
345	20250207	141700	759465340	4480	4480	4480	4480	111
346	20250207	141600	758968060	4480	4480	4485	4480	113
347	20250207	141500	758461780	4480	4480	4485	4480	97
348	20250207	141400	758027170	4480	4475	4480	4475	139
349	20250207	141300	757404835	4480	4475	4480	4475	81
350	20250207	141200	757042010	4475	4475	4485	4475	391
351	20250207	141100	755290695	4475	4475	4475	4475	59
352	20250207	141000	755026670	4475	4480	4480	4475	101
353	20250207	140900	754574410	4485	4480	4490	4480	110
354	20250207	140800	754081535	4480	4485	4485	4480	45
355	20250207	140700	753879870	4485	4480	4485	4480	168
356	20250207	140600	753126810	4480	4480	4485	4480	111
357	20250207	140500	752629470	4485	4480	4485	4480	212
358	20250207	140400	751679440	4480	4480	4480	4480	78
359	20250207	140300	751330000	4475	4480	4485	4475	132
360	20250207	140200	750738905	4480	4480	4480	4480	38
361	20250207	140100	750568665	4480	4480	4480	4480	109
362	20250207	140000	750080345	4480	4480	4485	4480	89
363	20250207	135900	749681565	4475	4480	4480	4475	188
364	20250207	135800	748839660	4480	4485	4485	4480	74
365	20250207	135700	748508090	4480	4475	4485	4475	152
366	20250207	135600	747827165	4475	4480	4480	4475	385
367	20250207	135500	746102590	4480	4480	4480	4480	321
368	20250207	135400	744664510	4475	4475	4480	4475	70
369	20250207	135300	744351195	4475	4475	4475	4475	289
370	20250207	135200	743057920	4480	4480	4480	4475	292
371	20250207	135100	741749770	4485	4485	4485	4485	29
372	20250207	135000	741619705	4485	4485	4520	4485	132
373	20250207	134900	741026020	4480	4480	4480	4480	119
374	20250207	134800	740492900	4485	4485	4490	4480	127
375	20250207	134700	739923340	4490	4490	4490	4490	3
376	20250207	134600	739909870	4490	4490	4520	4480	431
377	20250207	134500	737968275	4490	4490	4495	4490	151
378	20250207	134400	737290225	4495	4490	4495	4490	75
379	20250207	134300	736953300	4490	4480	4490	4480	553
380	20250207	134200	734472955	4480	4485	4485	4480	118
381	20250207	134100	733944250	4480	4480	4480	4480	88
382	20250207	134000	733550010	4480	4480	4480	4480	95
383	20250207	133900	733124410	4480	4485	4485	4480	72
384	20250207	133800	732801790	4480	4480	4480	4480	37
385	20250207	133700	732636030	4480	4480	4480	4480	108
386	20250207	133600	732152190	4490	4480	4490	4480	111
387	20250207	133500	731654780	4480	4480	4480	4480	86
388	20250207	133400	731269500	4485	4475	4485	4475	86
389	20250207	133300	730884105	4475	4480	4480	4475	266
390	20250207	133200	729692650	4475	4475	4475	4475	145
391	20250207	133100	729043775	4480	4475	4480	4475	1062
392	20250207	133000	724286325	4475	4475	4480	4475	332
393	20250207	132900	722800560	4475	4475	4475	4475	354
394	20250207	132800	721216410	4475	4475	4475	4475	242
395	20250207	132700	720133460	4475	4475	4480	4475	267
396	20250207	132600	718938575	4475	4475	4475	4475	262
397	20250207	132500	717766125	4475	4475	4475	4475	314
398	20250207	132400	716360975	4475	4475	4480	4475	295
399	20250207	132300	715040785	4475	4475	4475	4475	262
400	20250207	132200	713868335	4475	4475	4475	4475	126
401	20250207	132100	713304485	4475	4475	4480	4475	2846
402	20250207	132000	700563575	4475	4475	4475	4475	282
403	20250207	131900	699301625	4480	4475	4480	4475	246
404	20250207	131800	698200725	4475	4475	4480	4475	332
405	20250207	131700	696714960	4480	4480	4480	4480	3
406	20250207	131600	696701520	4475	4475	4480	4475	412
407	20250207	131500	694857815	4475	4475	4480	4475	141
408	20250207	131400	694226780	4475	4475	4480	4475	340
409	20250207	131300	692705275	4475	4475	4475	4475	209
410	20250207	131200	691770000	4475	4480	4480	4475	259
411	20250207	131100	690610910	4475	4475	4475	4475	363
412	20250207	131000	688986485	4475	4475	4480	4475	172
413	20250207	130900	688216780	4480	4475	4480	4475	28
414	20250207	130800	688091420	4475	4475	4475	4475	126
415	20250207	130700	687527570	4480	4475	4480	4470	724
416	20250207	130600	684286585	4480	4470	4480	4470	98
417	20250207	130500	683848395	4470	4470	4475	4470	305
418	20250207	130400	682485040	4470	4480	4480	4470	221
419	20250207	130300	681496475	4475	4475	4480	4470	2207
420	20250207	130200	671620830	4475	4475	4480	4475	95
421	20250207	130100	671195455	4480	4475	4480	4475	315
422	20250207	130000	669785815	4475	4490	4490	4475	2386
423	20250207	125900	659091210	4490	4490	4490	4490	48
424	20250207	125800	658875690	4490	4495	4495	4490	413
425	20250207	125700	657020210	4500	4495	4500	4495	260
426	20250207	125600	655851450	4495	4495	4495	4495	15
427	20250207	125500	655784025	4495	4500	4500	4495	371
428	20250207	125400	654116180	4500	4500	4505	4495	519
429	20250207	125300	651781095	4500	4500	4500	4500	98
430	20250207	125200	651340095	4500	4500	4500	4500	197
431	20250207	125100	650453595	4500	4500	4505	4500	314
432	20250207	125000	649040535	4500	4500	4505	4500	238
433	20250207	124900	647969525	4500	4500	4500	4500	509
434	20250207	124800	645679025	4500	4505	4505	4500	191
435	20250207	124700	644819460	4500	4500	4500	4500	390
436	20250207	124600	643064460	4500	4500	4500	4500	192
437	20250207	124500	642200460	4500	4500	4505	4500	135
438	20250207	124400	641592900	4500	4500	4500	4500	305
439	20250207	124300	640220400	4500	4505	4505	4500	598
440	20250207	124200	637526695	4505	4500	4510	4500	487
441	20250207	124100	635332770	4500	4500	4500	4500	1564
442	20250207	124000	628294770	4500	4500	4500	4500	403
443	20250207	123900	626481270	4505	4500	4505	4500	152
444	20250207	123800	625797210	4500	4505	4505	4500	88
445	20250207	123700	625401185	4500	4500	4500	4500	411
446	20250207	123600	623551685	4500	4500	4505	4500	269
447	20250207	123500	622341120	4500	4500	4500	4500	4
448	20250207	123400	622323120	4500	4500	4500	4500	432
449	20250207	123300	620379120	4500	4500	4505	4500	320
450	20250207	123200	618939055	4500	4500	4500	4500	105
451	20250207	123100	618466555	4500	4500	4500	4500	188
452	20250207	123000	617620555	4500	4505	4505	4500	129
453	20250207	122900	617039990	4500	4505	4505	4500	363
454	20250207	122800	615406440	4500	4500	4500	4500	189
455	20250207	122700	614555940	4500	4500	4505	4500	161
456	20250207	122600	613831375	4500	4505	4505	4500	302
457	20250207	122500	612472370	4500	4500	4500	4500	236
458	20250207	122400	611410370	4505	4500	4505	4500	186
459	20250207	122300	610572955	4500	4500	4500	4500	327
460	20250207	122200	609101455	4500	4500	4500	4500	16
461	20250207	122100	609029455	4500	4505	4505	4500	378
462	20250207	122000	607328390	4500	4500	4500	4500	267
463	20250207	121900	606126890	4505	4500	4505	4500	244
464	20250207	121800	605028840	4500	4500	4505	4500	90
465	20250207	121700	604623775	4500	4500	4500	4500	201
466	20250207	121600	603719275	4505	4505	4505	4500	333
467	20250207	121500	602220755	4505	4500	4505	4500	75
468	20250207	121400	601883190	4500	4505	4505	4500	273
469	20250207	121300	600654675	4500	4500	4500	4500	192
470	20250207	121200	599790675	4500	4505	4505	4500	239
471	20250207	121100	598715095	4505	4500	4505	4500	411
472	20250207	121000	596865095	4500	4500	4500	4500	81
473	20250207	120900	596500595	4500	4500	4505	4500	363
474	20250207	120800	594867015	4500	4505	4505	4500	92
475	20250207	120700	594452915	4505	4500	4505	4500	73
476	20250207	120600	594124365	4500	4500	4505	4500	410
477	20250207	120500	592279300	4500	4500	4500	4500	231
478	20250207	120400	591239800	4500	4500	4500	4500	74
479	20250207	120300	590906800	4500	4505	4505	4500	1344
480	20250207	120200	584854020	4505	4505	4505	4505	100
481	20250207	120100	584403520	4505	4505	4505	4505	180
482	20250207	120000	583592620	4505	4505	4510	4505	148
483	20250207	115900	582925815	4505	4505	4505	4505	997
484	20250207	115800	578434330	4505	4505	4505	4505	322
485	20250207	115700	576983720	4505	4505	4510	4505	182
486	20250207	115600	576163595	4505	4505	4505	4505	330
487	20250207	115500	574676945	4510	4510	4510	4505	283
488	20250207	115400	573401750	4510	4505	4510	4505	367
489	20250207	115300	571748335	4505	4505	4505	4505	302
490	20250207	115200	570387825	4505	4510	4510	4505	5339
491	20250207	115100	546313830	4510	4510	4515	4510	551
492	20250207	115000	543828755	4510	4510	4510	4510	215
493	20250207	114900	542859105	4515	4510	4515	4510	410
494	20250207	114800	541009470	4510	4510	4515	4510	529
495	20250207	114700	538623610	4510	4510	4510	4510	454
496	20250207	114600	536576070	4510	4510	4510	4510	181
497	20250207	114500	535759760	4510	4510	4515	4510	434
498	20250207	114400	533802355	4510	4510	4510	4510	231
499	20250207	114300	532760545	4510	4515	4515	4510	335
500	20250207	114200	531249145	4515	4515	4515	4510	590
501	20250207	114100	528586515	4510	4515	4515	4510	384
502	20250207	114000	526854380	4510	4510	4510	4510	466
503	20250207	113900	524752720	4510	4510	4515	4510	248
504	20250207	113800	523634150	4510	4510	4510	4510	443
505	20250207	113700	521636220	4515	4520	4520	4515	91
506	20250207	113600	521225040	4520	4525	4525	4515	13275
507	20250207	113500	461231620	4520	4525	4525	4520	195
508	20250207	113400	460350195	4520	4525	4525	4520	858
509	20250207	113300	456467990	4525	4525	4530	4525	413
510	20250207	113200	454599100	4525	4525	4525	4525	458
511	20250207	113100	452526650	4525	4525	4525	4525	332
512	20250207	113000	451024350	4530	4525	4530	4525	299
513	20250207	112900	449671295	4525	4525	4525	4525	403
514	20250207	112800	447847720	4525	4525	4525	4525	484
515	20250207	112700	445657620	4530	4525	4530	4525	106
516	20250207	112600	445177905	4525	4525	4525	4525	1091
517	20250207	112500	440241130	4525	4525	4525	4525	250
518	20250207	112400	439109880	4525	4525	4530	4525	559
519	20250207	112300	436580340	4525	4525	4525	4525	344
520	20250207	112200	435023740	4525	4525	4525	4525	288
521	20250207	112100	433720540	4525	4525	4530	4525	502
522	20250207	112000	431448925	4525	4525	4525	4525	563
523	20250207	111900	428901350	4525	4525	4525	4525	162
524	20250207	111800	428168300	4525	4525	4530	4525	396
525	20250207	111700	426376335	4530	4530	4530	4525	3322
526	20250207	111600	411332580	4530	4530	4535	4530	1679
527	20250207	111500	403726695	4530	4530	4535	4530	206
528	20250207	111400	402793450	4530	4530	4530	4530	688
529	20250207	111300	399676810	4530	4530	4530	4530	270
530	20250207	111200	398453710	4530	4530	4535	4530	134
531	20250207	111100	397846625	4530	4535	4535	4530	431
532	20250207	111000	395893390	4535	4535	4535	4535	1061
533	20250207	110900	391081755	4535	4540	4540	4535	168
534	20250207	110800	390319810	4535	4535	4535	4535	192
535	20250207	110700	389449090	4535	4540	4540	4535	1138
536	20250207	110600	384283255	4535	4535	4540	4535	192
537	20250207	110500	383412470	4535	4535	4535	4535	198
538	20250207	110400	382514540	4535	4535	4535	4535	243
539	20250207	110300	381412535	4540	4535	4540	4530	455
540	20250207	110200	379348690	4535	4535	4535	4535	159
541	20250207	110100	378627625	4535	4530	4535	4530	1476
542	20250207	110000	371935375	4530	4530	4535	4530	183
543	20250207	105900	371106305	4530	4530	4530	4530	446
544	20250207	105800	369085925	4535	4530	4535	4530	580
545	20250207	105700	366456020	4530	4535	4535	4530	816
546	20250207	105600	362756865	4535	4530	4535	4530	254
547	20250207	105500	361606230	4530	4530	4530	4530	210
548	20250207	105400	360654930	4530	4530	4535	4530	608
549	20250207	105300	357900605	4530	4530	4530	4530	263
550	20250207	105200	356709215	4530	4530	4535	4530	96
551	20250207	105100	356274290	4535	4540	4540	4535	67
552	20250207	105000	355970380	4540	4540	4540	4540	255
553	20250207	104900	354812680	4540	4540	4540	4540	159
554	20250207	104800	354090820	4540	4550	4550	4535	481
555	20250207	104700	351904025	4550	4530	4550	4530	2388
556	20250207	104600	341071790	4535	4530	4535	4530	173
557	20250207	104500	340287935	4535	4530	4535	4530	129
558	20250207	104400	339703000	4530	4530	4530	4530	428
559	20250207	104300	337764160	4525	4525	4525	4525	349
560	20250207	104200	336184935	4525	4525	4530	4525	240
561	20250207	104100	335098870	4525	4525	4530	4525	330
562	20250207	104000	333605590	4525	4525	4525	4525	614
563	20250207	103900	330827240	4525	4525	4535	4525	140
564	20250207	103800	330193615	4525	4530	4530	4525	1367
565	20250207	103700	324002485	4530	4530	4535	4530	380
566	20250207	103600	322281075	4530	4530	4535	4530	91
567	20250207	103500	321868780	4530	4530	4530	4530	194
568	20250207	103400	320989960	4530	4530	4530	4530	306
569	20250207	103300	319603780	4530	4530	4535	4530	114
570	20250207	103200	319087295	4530	4530	4530	4530	50
571	20250207	103100	318860795	4530	4530	4535	4530	147
572	20250207	103000	318194865	4530	4530	4535	4530	137
573	20250207	102900	317574175	4530	4530	4530	4530	140
574	20250207	102800	316939975	4530	4530	4530	4530	52
575	20250207	102700	316704415	4530	4530	4535	4530	216
576	20250207	102600	315725355	4530	4530	4535	4530	327
577	20250207	102500	314243045	4530	4525	4530	4525	1074
578	20250207	102400	309377905	4530	4525	4530	4520	257
579	20250207	102300	308215035	4525	4525	4530	4525	179
580	20250207	102200	307405025	4525	4525	4525	4525	149
581	20250207	102100	306730800	4525	4530	4530	4525	477
582	20250207	102000	304572310	4530	4525	4530	4525	168
583	20250207	101900	303812085	4525	4530	4530	4525	93
584	20250207	101800	303391250	4525	4530	4535	4525	331
585	20250207	101700	301892115	4530	4535	4535	4530	174
586	20250207	101600	301103815	4530	4530	4530	4530	268
587	20250207	101500	299889775	4535	4535	4535	4535	15
588	20250207	101400	299821750	4535	4530	4535	4530	128
589	20250207	101300	299241660	4535	4525	4535	4525	650
590	20250207	101200	296295990	4520	4520	4530	4520	1912
591	20250207	101100	287639340	4520	4525	4525	4520	186
592	20250207	101000	286798605	4520	4525	4525	4520	69
593	20250207	100900	286486700	4525	4520	4525	4520	96
594	20250207	100800	286052630	4520	4525	4525	4520	38
595	20250207	100700	285880840	4525	4525	4525	4525	13
596	20250207	100600	285822015	4530	4530	4530	4530	13
597	20250207	100500	285763125	4525	4520	4525	4520	412
598	20250207	100400	283898905	4525	4550	4550	4510	36485
599	20250207	100300	118404330	4550	4550	4560	4550	1774
600	20250207	100200	110317940	4555	4550	4555	4550	18
601	20250207	100100	110236025	4550	4550	4550	4550	35
602	20250207	100000	110076775	4550	4550	4560	4550	174
603	20250207	095900	109284755	4555	4550	4555	4550	188
604	20250207	095800	108428605	4550	4550	4550	4550	16
605	20250207	095700	108355805	4555	4555	4555	4550	217
606	20250207	095600	107368285	4550	4555	4555	4550	49
607	20250207	095500	107145265	4550	4555	4555	4550	67
608	20250207	095400	106840160	4550	4555	4560	4550	197
609	20250207	095300	105943055	4555	4560	4560	4555	71
610	20250207	095200	105619380	4565	4570	4570	4565	298
611	20250207	095100	104258995	4570	4565	4570	4565	30
612	20250207	095000	104121970	4565	4565	4565	4565	200
613	20250207	094900	103208970	4565	4565	4565	4565	83
614	20250207	094800	102830075	4565	4570	4570	4565	178
615	20250207	094700	102017430	4565	4565	4570	4565	500
616	20250207	094600	99733330	4560	4560	4560	4560	0
617	20250207	094500	99733330	4560	4560	4575	4560	161
618	20250207	094400	98998930	4560	4560	4560	4560	52
619	20250207	094300	98761810	4580	4550	4580	4550	1829
620	20250207	094200	90424465	4545	4550	4550	4545	190
621	20250207	094100	89560040	4560	4545	4560	4545	791
622	20250207	094000	85964930	4545	4540	4545	4540	17
623	20250207	093900	85887745	4540	4540	4540	4535	872
624	20250207	093800	81928950	4535	4535	4540	4535	138
625	20250207	093700	81303115	4535	4535	4535	4535	87
626	20250207	093600	80908570	4535	4540	4540	4535	221
627	20250207	093500	79906255	4540	4540	4540	4535	31
628	20250207	093400	79765595	4540	4540	4540	4535	94
629	20250207	093300	79338990	4540	4560	4560	4535	1658
630	20250207	093200	71811880	4545	4560	4560	4545	6204
631	20250207	093100	43557830	4560	4560	4565	4560	79
632	20250207	093000	43197585	4560	4565	4565	4560	244
633	20250207	092900	42084165	4565	4565	4565	4565	36
634	20250207	092800	41919825	4565	4565	4565	4565	418
635	20250207	092700	40011655	4570	4575	4575	4570	60
636	20250207	092600	39737375	4570	4570	4570	4565	258
637	20250207	092500	38558595	4570	4570	4570	4570	35
638	20250207	092400	38398645	4570	4580	4585	4570	652
639	20250207	092300	35414115	4580	4580	4580	4580	201
640	20250207	092200	34493535	4580	4565	4580	4565	388
641	20250207	092100	32718490	4560	4580	4590	4560	442
642	20250207	092000	30694990	4585	4590	4595	4585	312
643	20250207	091900	29262915	4590	4595	4595	4590	414
644	20250207	091800	27362090	4600	4600	4600	4595	150
645	20250207	091700	26672185	4600	4610	4610	4600	271
646	20250207	091600	25423830	4600	4620	4620	4600	1894
647	20250207	091500	16688680	4635	4640	4640	4635	271
648	20250207	091400	15432515	4630	4635	4635	4630	255
649	20250207	091300	14250595	4635	4635	4635	4635	101
650	20250207	091200	13782460	4635	4635	4635	4635	16
651	20250207	091100	13708300	4630	4630	4630	4630	99
652	20250207	091000	13249930	4625	4620	4625	4615	491
653	20250207	090900	10981415	4620	4625	4625	4615	183
654	20250207	090800	10136215	4620	4630	4630	4620	273
655	20250207	090700	8872995	4650	4650	4650	4650	1
656	20250207	090600	8868345	4650	4650	4650	4650	16
657	20250207	090500	8793945	4620	4630	4630	4620	68
658	20250207	090400	8479375	4630	4670	4670	4630	1181
659	20250207	090300	2970680	4670	4695	4695	4670	20
660	20250207	090200	2876880	4665	4665	4665	4665	0
661	20250207	090100	2876880	4665	4665	4665	4660	143
662	20250207	090000	2210425	4700	4680	4700	4660	417