KissMeData/086710/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	200100	929833810	9990	9990	9990	9990	2234
3	20250207	200000	929833810	9990	9990	9990	9990	0
4	20250207	195900	929833810	9990	9990	9990	9990	0
5	20250207	195800	929833810	9990	9990	9990	9990	0
6	20250207	195700	929833810	9990	9990	9990	9990	0
7	20250207	195600	929833810	9990	9990	9990	9990	0
8	20250207	195500	929833810	9990	9990	9990	9990	0
9	20250207	195400	929833810	9990	9990	9990	9990	0
10	20250207	195300	929833810	9990	9990	9990	9990	0
11	20250207	195200	929833810	9990	9990	9990	9990	0
12	20250207	195100	929833810	9990	9990	9990	9990	0
13	20250207	195000	929833810	9990	9990	9990	9990	0
14	20250207	194900	929833810	9990	9990	9990	9990	0
15	20250207	194800	929833810	9990	9990	9990	9990	0
16	20250207	194700	929833810	9990	9990	9990	9990	0
17	20250207	194600	929833810	9990	9990	9990	9990	0
18	20250207	194500	929833810	9990	9990	9990	9990	0
19	20250207	194400	929833810	9990	9990	9990	9990	0
20	20250207	194300	929833810	9990	9990	9990	9990	0
21	20250207	194200	929833810	9990	9990	9990	9990	0
22	20250207	194100	929833810	9990	9990	9990	9990	0
23	20250207	194000	929833810	9990	9990	9990	9990	0
24	20250207	193900	929833810	9990	9990	9990	9990	0
25	20250207	193800	929833810	9990	9990	9990	9990	0
26	20250207	193700	929833810	9990	9990	9990	9990	0
27	20250207	193600	929833810	9990	9990	9990	9990	0
28	20250207	193500	929833810	9990	9990	9990	9990	0
29	20250207	193400	929833810	9990	9990	9990	9990	0
30	20250207	193300	929833810	9990	9990	9990	9990	0
31	20250207	193200	929833810	9990	9990	9990	9990	0
32	20250207	193100	929833810	9990	9990	9990	9990	2234
33	20250207	193000	929833810	9990	9990	9990	9990	0
34	20250207	192900	929833810	9990	9990	9990	9990	0
35	20250207	192800	929833810	9990	9990	9990	9990	0
36	20250207	192700	929833810	9990	9990	9990	9990	0
37	20250207	192600	929833810	9990	9990	9990	9990	0
38	20250207	192500	929833810	9990	9990	9990	9990	0
39	20250207	192400	929833810	9990	9990	9990	9990	0
40	20250207	192300	929833810	9990	9990	9990	9990	0
41	20250207	192200	929833810	9990	9990	9990	9990	0
42	20250207	192100	929833810	9990	9990	9990	9990	0
43	20250207	192000	929833810	9990	9990	9990	9990	0
44	20250207	191900	929833810	9990	9990	9990	9990	0
45	20250207	191800	929833810	9990	9990	9990	9990	0
46	20250207	191700	929833810	9990	9990	9990	9990	0
47	20250207	191600	929833810	9990	9990	9990	9990	0
48	20250207	191500	929833810	9990	9990	9990	9990	0
49	20250207	191400	929833810	9990	9990	9990	9990	0
50	20250207	191300	929833810	9990	9990	9990	9990	0
51	20250207	191200	929833810	9990	9990	9990	9990	0
52	20250207	191100	929833810	9990	9990	9990	9990	0
53	20250207	191000	929833810	9990	9990	9990	9990	0
54	20250207	190900	929833810	9990	9990	9990	9990	0
55	20250207	190800	929833810	9990	9990	9990	9990	0
56	20250207	190700	929833810	9990	9990	9990	9990	0
57	20250207	190600	929833810	9990	9990	9990	9990	0
58	20250207	190500	929833810	9990	9990	9990	9990	0
59	20250207	190400	929833810	9990	9990	9990	9990	0
60	20250207	190300	929833810	9990	9990	9990	9990	0
61	20250207	190200	929833810	9990	9990	9990	9990	0
62	20250207	190100	929833810	9990	9990	9990	9990	2234
63	20250207	190000	929833810	9990	9990	9990	9990	0
64	20250207	185900	929833810	9990	9990	9990	9990	0
65	20250207	185800	929833810	9990	9990	9990	9990	0
66	20250207	185700	929833810	9990	9990	9990	9990	0
67	20250207	185600	929833810	9990	9990	9990	9990	0
68	20250207	185500	929833810	9990	9990	9990	9990	0
69	20250207	185400	929833810	9990	9990	9990	9990	0
70	20250207	185300	929833810	9990	9990	9990	9990	0
71	20250207	185200	929833810	9990	9990	9990	9990	0
72	20250207	185100	929833810	9990	9990	9990	9990	0
73	20250207	185000	929833810	9990	9990	9990	9990	0
74	20250207	184900	929833810	9990	9990	9990	9990	0
75	20250207	184800	929833810	9990	9990	9990	9990	0
76	20250207	184700	929833810	9990	9990	9990	9990	0
77	20250207	184600	929833810	9990	9990	9990	9990	0
78	20250207	184500	929833810	9990	9990	9990	9990	0
79	20250207	184400	929833810	9990	9990	9990	9990	0
80	20250207	184300	929833810	9990	9990	9990	9990	0
81	20250207	184200	929833810	9990	9990	9990	9990	0
82	20250207	184100	929833810	9990	9990	9990	9990	0
83	20250207	184000	929833810	9990	9990	9990	9990	0
84	20250207	183900	929833810	9990	9990	9990	9990	0
85	20250207	183800	929833810	9990	9990	9990	9990	0
86	20250207	183700	929833810	9990	9990	9990	9990	0
87	20250207	183600	929833810	9990	9990	9990	9990	0
88	20250207	183500	929833810	9990	9990	9990	9990	0
89	20250207	183400	929833810	9990	9990	9990	9990	0
90	20250207	183300	929833810	9990	9990	9990	9990	0
91	20250207	183200	929833810	9990	9990	9990	9990	0
92	20250207	183100	929833810	9990	9990	9990	9990	2234
93	20250207	183000	929833810	9990	9990	9990	9990	0
94	20250207	182900	929833810	9990	9990	9990	9990	0
95	20250207	182800	929833810	9990	9990	9990	9990	0
96	20250207	182700	929833810	9990	9990	9990	9990	0
97	20250207	182600	929833810	9990	9990	9990	9990	0
98	20250207	182500	929833810	9990	9990	9990	9990	0
99	20250207	182400	929833810	9990	9990	9990	9990	0
100	20250207	182300	929833810	9990	9990	9990	9990	0
101	20250207	182200	929833810	9990	9990	9990	9990	0
102	20250207	182100	929833810	9990	9990	9990	9990	0
103	20250207	182000	929833810	9990	9990	9990	9990	0
104	20250207	181900	929833810	9990	9990	9990	9990	0
105	20250207	181800	929833810	9990	9990	9990	9990	0
106	20250207	181700	929833810	9990	9990	9990	9990	0
107	20250207	181600	929833810	9990	9990	9990	9990	0
108	20250207	181500	929833810	9990	9990	9990	9990	0
109	20250207	181400	929833810	9990	9990	9990	9990	0
110	20250207	181300	929833810	9990	9990	9990	9990	0
111	20250207	181200	929833810	9990	9990	9990	9990	0
112	20250207	181100	929833810	9990	9990	9990	9990	0
113	20250207	181000	929833810	9990	9990	9990	9990	0
114	20250207	180900	929833810	9990	9990	9990	9990	0
115	20250207	180800	929833810	9990	9990	9990	9990	0
116	20250207	180700	929833810	9990	9990	9990	9990	0
117	20250207	180600	929833810	9990	9990	9990	9990	0
118	20250207	180500	929833810	9990	9990	9990	9990	0
119	20250207	180400	929833810	9990	9990	9990	9990	0
120	20250207	180300	929833810	9990	9990	9990	9990	0
121	20250207	180200	929833810	9990	9990	9990	9990	0
122	20250207	180100	929833810	9990	9990	9990	9990	2234
123	20250207	180000	929833810	9990	9990	9990	9990	0
124	20250207	175900	929833810	9990	9990	9990	9990	0
125	20250207	175800	929833810	9990	9990	9990	9990	0
126	20250207	175700	929833810	9990	9990	9990	9990	0
127	20250207	175600	929833810	9990	9990	9990	9990	0
128	20250207	175500	929833810	9990	9990	9990	9990	0
129	20250207	175400	929833810	9990	9990	9990	9990	0
130	20250207	175300	929833810	9990	9990	9990	9990	0
131	20250207	175200	929833810	9990	9990	9990	9990	0
132	20250207	175100	929833810	9990	9990	9990	9990	0
133	20250207	175000	929833810	9990	9990	9990	9990	0
134	20250207	174900	929833810	9990	9990	9990	9990	0
135	20250207	174800	929833810	9990	9990	9990	9990	0
136	20250207	174700	929833810	9990	9990	9990	9990	0
137	20250207	174600	929833810	9990	9990	9990	9990	0
138	20250207	174500	929833810	9990	9990	9990	9990	0
139	20250207	174400	929833810	9990	9990	9990	9990	0
140	20250207	174300	929833810	9990	9990	9990	9990	0
141	20250207	174200	929833810	9990	9990	9990	9990	0
142	20250207	174100	929833810	9990	9990	9990	9990	0
143	20250207	174000	929833810	9990	9990	9990	9990	0
144	20250207	173900	929833810	9990	9990	9990	9990	0
145	20250207	173800	929833810	9990	9990	9990	9990	0
146	20250207	173700	929833810	9990	9990	9990	9990	0
147	20250207	173600	929833810	9990	9990	9990	9990	0
148	20250207	173500	929833810	9990	9990	9990	9990	0
149	20250207	173400	929833810	9990	9990	9990	9990	0
150	20250207	173300	929833810	9990	9990	9990	9990	0
151	20250207	173200	929833810	9990	9990	9990	9990	0
152	20250207	173100	929833810	9990	9990	9990	9990	2234
153	20250207	173000	929833810	9990	9990	9990	9990	0
154	20250207	172900	929833810	9990	9990	9990	9990	0
155	20250207	172800	929833810	9990	9990	9990	9990	0
156	20250207	172700	929833810	9990	9990	9990	9990	0
157	20250207	172600	929833810	9990	9990	9990	9990	0
158	20250207	172500	929833810	9990	9990	9990	9990	0
159	20250207	172400	929833810	9990	9990	9990	9990	0
160	20250207	172300	929833810	9990	9990	9990	9990	0
161	20250207	172200	929833810	9990	9990	9990	9990	0
162	20250207	172100	929833810	9990	9990	9990	9990	0
163	20250207	172000	929833810	9990	9990	9990	9990	0
164	20250207	171900	929833810	9990	9990	9990	9990	0
165	20250207	171800	929833810	9990	9990	9990	9990	0
166	20250207	171700	929833810	9990	9990	9990	9990	0
167	20250207	171600	929833810	9990	9990	9990	9990	0
168	20250207	171500	929833810	9990	9990	9990	9990	0
169	20250207	171400	929833810	9990	9990	9990	9990	0
170	20250207	171300	929833810	9990	9990	9990	9990	0
171	20250207	171200	929833810	9990	9990	9990	9990	0
172	20250207	171100	929833810	9990	9990	9990	9990	0
173	20250207	171000	929833810	9990	9990	9990	9990	0
174	20250207	170900	929833810	9990	9990	9990	9990	0
175	20250207	170800	929833810	9990	9990	9990	9990	0
176	20250207	170700	929833810	9990	9990	9990	9990	0
177	20250207	170600	929833810	9990	9990	9990	9990	0
178	20250207	170500	929833810	9990	9990	9990	9990	0
179	20250207	170400	929833810	9990	9990	9990	9990	0
180	20250207	170300	929833810	9990	9990	9990	9990	0
181	20250207	170200	929833810	9990	9990	9990	9990	0
182	20250207	170100	929833810	9990	9990	9990	9990	2234
183	20250207	170000	929833810	9990	9990	9990	9990	0
184	20250207	165900	929833810	9990	9990	9990	9990	0
185	20250207	165800	929833810	9990	9990	9990	9990	0
186	20250207	165700	929833810	9990	9990	9990	9990	0
187	20250207	165600	929833810	9990	9990	9990	9990	0
188	20250207	165500	929833810	9990	9990	9990	9990	0
189	20250207	165400	929833810	9990	9990	9990	9990	0
190	20250207	165300	929833810	9990	9990	9990	9990	0
191	20250207	165200	929833810	9990	9990	9990	9990	0
192	20250207	165100	929833810	9990	9990	9990	9990	0
193	20250207	165000	929833810	9990	9990	9990	9990	0
194	20250207	164900	929833810	9990	9990	9990	9990	0
195	20250207	164800	929833810	9990	9990	9990	9990	0
196	20250207	164700	929833810	9990	9990	9990	9990	0
197	20250207	164600	929833810	9990	9990	9990	9990	0
198	20250207	164500	929833810	9990	9990	9990	9990	0
199	20250207	164400	929833810	9990	9990	9990	9990	0
200	20250207	164300	929833810	9990	9990	9990	9990	0
201	20250207	164200	929833810	9990	9990	9990	9990	0
202	20250207	164100	929833810	9990	9990	9990	9990	0
203	20250207	164000	929833810	9990	9990	9990	9990	0
204	20250207	163900	929833810	9990	9990	9990	9990	0
205	20250207	163800	929833810	9990	9990	9990	9990	0
206	20250207	163700	929833810	9990	9990	9990	9990	0
207	20250207	163600	929833810	9990	9990	9990	9990	0
208	20250207	163500	929833810	9990	9990	9990	9990	0
209	20250207	163400	929833810	9990	9990	9990	9990	0
210	20250207	163300	929833810	9990	9990	9990	9990	0
211	20250207	163200	929833810	9990	9990	9990	9990	0
212	20250207	163100	929833810	9990	9990	9990	9990	2234
213	20250207	163000	929833810	9990	9990	9990	9990	0
214	20250207	162900	929833810	9990	9990	9990	9990	0
215	20250207	162800	929833810	9990	9990	9990	9990	0
216	20250207	162700	929833810	9990	9990	9990	9990	0
217	20250207	162600	929833810	9990	9990	9990	9990	0
218	20250207	162500	929833810	9990	9990	9990	9990	0
219	20250207	162400	929833810	9990	9990	9990	9990	0
220	20250207	162300	929833810	9990	9990	9990	9990	0
221	20250207	162200	929833810	9990	9990	9990	9990	0
222	20250207	162100	929833810	9990	9990	9990	9990	0
223	20250207	162000	929833810	9990	9990	9990	9990	0
224	20250207	161900	929833810	9990	9990	9990	9990	0
225	20250207	161800	929833810	9990	9990	9990	9990	0
226	20250207	161700	929833810	9990	9990	9990	9990	0
227	20250207	161600	929833810	9990	9990	9990	9990	0
228	20250207	161500	929833810	9990	9990	9990	9990	0
229	20250207	161400	929833810	9990	9990	9990	9990	0
230	20250207	161300	929833810	9990	9990	9990	9990	0
231	20250207	161200	929833810	9990	9990	9990	9990	0
232	20250207	161100	929833810	9990	9990	9990	9990	0
233	20250207	161000	929833810	9990	9990	9990	9990	0
234	20250207	160900	929833810	9990	9990	9990	9990	0
235	20250207	160800	929833810	9990	9990	9990	9990	0
236	20250207	160700	929833810	9990	9990	9990	9990	0
237	20250207	160600	929833810	9990	9990	9990	9990	0
238	20250207	160500	929833810	9990	9990	9990	9990	0
239	20250207	160400	929833810	9990	9990	9990	9990	0
240	20250207	160300	929833810	9990	9990	9990	9990	0
241	20250207	160200	929833810	9990	9990	9990	9990	0
242	20250207	160100	929833810	9990	9990	9990	9990	2234
243	20250207	160000	929833810	9990	9990	9990	9990	0
244	20250207	155900	929833810	9990	9990	9990	9990	0
245	20250207	155800	929833810	9990	9990	9990	9990	0
246	20250207	155700	929833810	9990	9990	9990	9990	0
247	20250207	155600	929833810	9990	9990	9990	9990	0
248	20250207	155500	929833810	9990	9990	9990	9990	0
249	20250207	155400	929833810	9990	9990	9990	9990	0
250	20250207	155300	929833810	9990	9990	9990	9990	0
251	20250207	155200	929833810	9990	9990	9990	9990	0
252	20250207	155100	929833810	9990	9990	9990	9990	0
253	20250207	155000	929833810	9990	9990	9990	9990	0
254	20250207	154900	929833810	9990	9990	9990	9990	0
255	20250207	154800	929833810	9990	9990	9990	9990	0
256	20250207	154700	929833810	9990	9990	9990	9990	0
257	20250207	154600	929833810	9990	9990	9990	9990	0
258	20250207	154500	929833810	9990	9990	9990	9990	0
259	20250207	154400	929833810	9990	9990	9990	9990	0
260	20250207	154300	929833810	9990	9990	9990	9990	0
261	20250207	154200	929833810	9990	9990	9990	9990	0
262	20250207	154100	929833810	9990	9990	9990	9990	0
263	20250207	154000	929833810	9990	9990	9990	9990	0
264	20250207	153900	929833810	9990	9990	9990	9990	0
265	20250207	153800	929833810	9990	9990	9990	9990	0
266	20250207	153700	929833810	9990	9990	9990	9990	0
267	20250207	153600	929833810	9990	9990	9990	9990	0
268	20250207	153500	929833810	9990	9990	9990	9990	0
269	20250207	153400	929833810	9990	9990	9990	9990	0
270	20250207	153300	929833810	9990	9990	9990	9990	0
271	20250207	153200	929833810	9990	9990	9990	9990	0
272	20250207	153100	929833810	9990	9990	9990	9990	2234
273	20250207	153000	929833810	9990	9990	9990	9990	2234
274	20250207	152900	907516150	9990	9990	9990	9990	0
275	20250207	152800	907516150	9990	9990	9990	9990	0
276	20250207	152700	907516150	9990	9990	9990	9990	0
277	20250207	152600	907516150	9990	9990	9990	9990	0
278	20250207	152500	907516150	9990	9990	9990	9990	0
279	20250207	152400	907516150	9990	9990	9990	9990	0
280	20250207	152300	907516150	9990	9990	9990	9990	0
281	20250207	152200	907516150	9990	9990	9990	9990	0
282	20250207	152100	907516150	9990	9990	9990	9990	0
283	20250207	152000	907516150	9990	9990	9990	9990	0
284	20250207	151900	907516150	9990	9970	9990	9970	1735
285	20250207	151800	890195890	9970	9970	9970	9970	21
286	20250207	151700	889986520	9970	9970	9970	9970	258
287	20250207	151600	887414260	9960	9970	9970	9950	504
288	20250207	151500	882396130	9970	9990	9990	9970	257
289	20250207	151400	879831240	9990	9980	9990	9980	553
290	20250207	151300	874306790	9990	9980	9990	9960	1550
291	20250207	151200	858841490	9980	9960	9980	9950	3808
292	20250207	151100	820918610	9960	9980	9980	9960	787
293	20250207	151000	813077550	9980	9990	9990	9960	363
294	20250207	150900	809455450	9990	9950	9990	9950	765
295	20250207	150800	801834820	9990	9990	9990	9990	276
296	20250207	150700	799077580	10000	9960	10000	9960	474
297	20250207	150600	794346380	10000	9980	10020	9960	1084
298	20250207	150500	783512040	10020	10020	10020	10020	262
299	20250207	150400	780886800	10030	9970	10030	9960	547
300	20250207	150300	775416920	10010	9960	10010	9960	1211
301	20250207	150200	763311100	9990	9950	9990	9940	1885
302	20250207	150100	744509910	9940	9960	9960	9940	788
303	20250207	150000	736671690	9980	9980	9980	9970	581
304	20250207	145900	730876590	9980	9920	9980	9920	3865
305	20250207	145800	692397870	9910	9900	9910	9890	306
306	20250207	145700	689367610	9900	9890	9910	9890	988
307	20250207	145600	679585220	9900	9890	9900	9880	1330
308	20250207	145500	666428410	9880	9870	9880	9870	454
309	20250207	145400	661944780	9870	9870	9880	9870	558
310	20250207	145300	656437280	9870	9870	9870	9870	147
311	20250207	145200	654986390	9880	9870	9880	9840	491
312	20250207	145100	650144820	9870	9870	9870	9870	253
313	20250207	145000	647647710	9870	9870	9880	9860	572
314	20250207	144900	642001710	9870	9840	9870	9840	397
315	20250207	144800	638089860	9840	9840	9840	9840	253
316	20250207	144700	635600340	9840	9830	9840	9830	1067
317	20250207	144600	625105220	9840	9830	9840	9830	257
318	20250207	144500	622577630	9820	9790	9820	9790	913
319	20250207	144400	613626540	9790	9790	9790	9790	253
320	20250207	144300	611149670	9800	9760	9800	9760	947
321	20250207	144200	601877310	9760	9760	9760	9760	0
322	20250207	144100	601877310	9760	9760	9760	9760	0
323	20250207	144000	601877310	9760	9760	9760	9760	0
324	20250207	143900	601877310	9760	9760	9760	9760	0
325	20250207	143800	601877310	9760	9760	9760	9760	0
326	20250207	143700	601877310	9760	9760	9760	9760	0
327	20250207	143600	601877310	9760	9760	9760	9760	81
328	20250207	143500	601086750	9760	9760	9760	9760	190
329	20250207	143400	599232350	9760	9760	9760	9760	35
330	20250207	143300	598890750	9760	9760	9760	9760	0
331	20250207	143200	598890750	9760	9760	9760	9760	0
332	20250207	143100	598890750	9760	9760	9760	9760	1
333	20250207	143000	598880990	9800	9760	9800	9760	137
334	20250207	142900	597541250	9780	9790	9790	9780	465
335	20250207	142800	592993450	9800	9780	9800	9780	250
336	20250207	142700	590548430	9780	9780	9780	9780	1326
337	20250207	142600	577580150	9780	9780	9780	9780	0
338	20250207	142500	577580150	9780	9780	9780	9780	0
339	20250207	142400	577580150	9780	9740	9780	9740	12
340	20250207	142300	577462870	9740	9750	9780	9740	538
341	20250207	142200	572216080	9740	9740	9740	9740	0
342	20250207	142100	572216080	9740	9740	9740	9740	4
343	20250207	142000	572177120	9740	9740	9740	9740	0
344	20250207	141900	572177120	9740	9740	9740	9740	0
345	20250207	141800	572177120	9740	9740	9740	9740	0
346	20250207	141700	572177120	9740	9740	9740	9740	0
347	20250207	141600	572177120	9740	9730	9740	9730	201
348	20250207	141500	570221380	9720	9720	9720	9720	150
349	20250207	141400	568763380	9700	9700	9700	9700	0
350	20250207	141300	568763380	9700	9700	9700	9700	0
351	20250207	141200	568763380	9700	9700	9700	9700	0
352	20250207	141100	568763380	9700	9700	9700	9700	0
353	20250207	141000	568763380	9700	9700	9700	9700	1
354	20250207	140900	568753680	9750	9750	9750	9750	0
355	20250207	140800	568753680	9750	9750	9750	9750	0
356	20250207	140700	568753680	9750	9750	9750	9750	0
357	20250207	140600	568753680	9750	9750	9750	9750	1
358	20250207	140500	568743930	9740	9710	9740	9710	540
359	20250207	140400	563492760	9710	9710	9710	9710	45
360	20250207	140300	563055810	9720	9720	9720	9720	0
361	20250207	140200	563055810	9720	9720	9720	9720	0
362	20250207	140100	563055810	9720	9720	9720	9720	1
363	20250207	140000	563046090	9710	9710	9710	9710	20
364	20250207	135900	562851890	9710	9710	9710	9710	0
365	20250207	135800	562851890	9710	9710	9710	9710	0
366	20250207	135700	562851890	9710	9710	9710	9710	0
367	20250207	135600	562851890	9710	9710	9710	9710	1
368	20250207	135500	562842180	9710	9710	9710	9710	3
369	20250207	135400	562813050	9700	9700	9700	9700	30
370	20250207	135300	562522050	9700	9700	9700	9700	190
371	20250207	135200	560679050	9720	9720	9720	9720	10
372	20250207	135100	560581850	9710	9710	9710	9710	0
373	20250207	135000	560581850	9710	9710	9710	9710	0
374	20250207	134900	560581850	9710	9710	9710	9710	51
375	20250207	134800	560086640	9700	9700	9700	9700	0
376	20250207	134700	560086640	9700	9700	9700	9700	0
377	20250207	134600	560086640	9700	9700	9700	9700	47
378	20250207	134500	559630740	9700	9700	9700	9700	3
379	20250207	134400	559601640	9700	9700	9700	9700	0
380	20250207	134300	559601640	9700	9700	9700	9700	0
381	20250207	134200	559601640	9700	9700	9700	9700	40
382	20250207	134100	559213640	9700	9700	9700	9700	207
383	20250207	134000	557205740	9700	9700	9700	9700	0
384	20250207	133900	557205740	9700	9700	9700	9700	0
385	20250207	133800	557205740	9700	9700	9700	9700	200
386	20250207	133700	555265740	9700	9700	9700	9700	0
387	20250207	133600	555265740	9700	9700	9700	9700	0
388	20250207	133500	555265740	9700	9680	9700	9680	21
389	20250207	133400	555062440	9680	9680	9680	9680	0
390	20250207	133300	555062440	9680	9680	9680	9680	0
391	20250207	133200	555062440	9680	9680	9680	9680	260
392	20250207	133100	552545640	9690	9700	9700	9690	820
393	20250207	133000	544599590	9700	9700	9700	9700	1085
394	20250207	132900	534075090	9700	9700	9700	9700	415
395	20250207	132800	530049590	9700	9700	9700	9700	0
396	20250207	132700	530049590	9700	9700	9700	9700	10
397	20250207	132600	529952590	9700	9700	9700	9700	240
398	20250207	132500	527624590	9720	9720	9720	9720	0
399	20250207	132400	527624590	9720	9720	9720	9720	4
400	20250207	132300	527585710	9720	9720	9720	9720	1
401	20250207	132200	527575990	9720	9720	9720	9720	25
402	20250207	132100	527332990	9720	9720	9720	9720	100
403	20250207	132000	526360990	9720	9720	9720	9720	500
404	20250207	131900	521500990	9720	9720	9720	9720	0
405	20250207	131800	521500990	9720	9720	9720	9720	0
406	20250207	131700	521500990	9720	9720	9720	9720	5
407	20250207	131600	521452390	9720	9720	9720	9720	0
408	20250207	131500	521452390	9720	9720	9720	9720	0
409	20250207	131400	521452390	9720	9720	9720	9720	50
410	20250207	131300	520966390	9700	9700	9700	9700	0
411	20250207	131200	520966390	9700	9700	9700	9700	0
412	20250207	131100	520966390	9700	9690	9700	9690	1366
413	20250207	131000	507717190	9690	9700	9700	9690	790
414	20250207	130900	500054750	9730	9730	9730	9730	0
415	20250207	130800	500054750	9730	9730	9730	9730	1
416	20250207	130700	500045020	9720	9720	9720	9720	1
417	20250207	130600	500035300	9720	9720	9720	9720	783
418	20250207	130500	492424540	9680	9680	9680	9680	0
419	20250207	130400	492424540	9680	9680	9680	9680	0
420	20250207	130300	492424540	9680	9680	9680	9680	230
421	20250207	130200	490198140	9680	9680	9680	9680	0
422	20250207	130100	490198140	9680	9680	9680	9680	0
423	20250207	130000	490198140	9680	9680	9680	9680	0
424	20250207	125900	490198140	9680	9680	9680	9680	200
425	20250207	125800	488262140	9690	9700	9700	9690	1000
426	20250207	125700	478572120	9690	9690	9690	9690	0
427	20250207	125600	478572120	9690	9690	9690	9690	0
428	20250207	125500	478572120	9690	9690	9690	9690	12
429	20250207	125400	478455840	9690	9690	9690	9690	376
430	20250207	125300	474812400	9690	9720	9720	9690	353
431	20250207	125200	471389040	9720	9720	9720	9720	60
432	20250207	125100	470805840	9700	9700	9700	9700	3
433	20250207	125000	470776740	9690	9690	9690	9690	1055
434	20250207	124900	460553790	9690	9690	9690	9690	0
435	20250207	124800	460553790	9690	9650	9690	9650	486
436	20250207	124700	455863090	9650	9650	9650	9650	0
437	20250207	124600	455863090	9650	9650	9650	9650	0
438	20250207	124500	455863090	9650	9650	9650	9650	0
439	20250207	124400	455863090	9650	9650	9650	9650	200
440	20250207	124300	453933090	9650	9650	9650	9650	15
441	20250207	124200	453788340	9710	9670	9710	9640	4082
442	20250207	124100	414196600	9670	9670	9670	9670	112
443	20250207	124000	413113560	9700	9700	9700	9700	0
444	20250207	123900	413113560	9700	9690	9700	9690	2000
445	20250207	123800	393713590	9710	9710	9710	9710	0
446	20250207	123700	393713590	9710	9710	9710	9710	0
447	20250207	123600	393713590	9710	9710	9710	9710	0
448	20250207	123500	393713590	9710	9710	9710	9710	0
449	20250207	123400	393713590	9710	9710	9710	9710	132
450	20250207	123300	392431870	9710	9710	9710	9710	9
451	20250207	123200	392344480	9690	9690	9690	9690	0
452	20250207	123100	392344480	9690	9690	9690	9690	512
453	20250207	123000	387383200	9690	9650	9690	9650	964
454	20250207	122900	378051600	9670	9670	9670	9670	2
455	20250207	122800	378032260	9660	9660	9660	9660	0
456	20250207	122700	378032260	9660	9660	9660	9660	0
457	20250207	122600	378032260	9660	9660	9660	9660	0
458	20250207	122500	378032260	9660	9660	9660	9660	0
459	20250207	122400	378032260	9660	9660	9660	9660	0
460	20250207	122300	378032260	9660	9660	9660	9660	0
461	20250207	122200	378032260	9660	9660	9660	9660	0
462	20250207	122100	378032260	9660	9660	9660	9660	0
463	20250207	122000	378032260	9660	9660	9660	9660	0
464	20250207	121900	378032260	9660	9660	9660	9660	0
465	20250207	121800	378032260	9660	9660	9660	9660	152
466	20250207	121700	376563940	9660	9660	9660	9660	0
467	20250207	121600	376563940	9660	9660	9660	9660	163
468	20250207	121500	374989360	9660	9650	9660	9650	178
469	20250207	121400	373270610	9640	9640	9640	9640	84
470	20250207	121300	372460850	9640	9640	9640	9640	0
471	20250207	121200	372460850	9640	9640	9640	9640	13
472	20250207	121100	372335530	9640	9640	9640	9640	1
473	20250207	121000	372325890	9640	9640	9640	9640	1
474	20250207	120900	372316250	9620	9620	9620	9620	0
475	20250207	120800	372316250	9620	9620	9620	9620	0
476	20250207	120700	372316250	9620	9620	9620	9620	0
477	20250207	120600	372316250	9620	9620	9620	9620	130
478	20250207	120500	371065650	9640	9640	9640	9640	0
479	20250207	120400	371065650	9640	9640	9640	9640	0
480	20250207	120300	371065650	9640	9640	9640	9640	0
481	20250207	120200	371065650	9640	9640	9640	9640	0
482	20250207	120100	371065650	9640	9640	9640	9640	0
483	20250207	120000	371065650	9640	9640	9640	9640	50
484	20250207	115900	370583650	9650	9650	9650	9650	0
485	20250207	115800	370583650	9650	9650	9650	9650	1
486	20250207	115700	370574000	9620	9620	9620	9620	0
487	20250207	115600	370574000	9620	9620	9620	9620	0
488	20250207	115500	370574000	9620	9620	9620	9620	100
489	20250207	115400	369612000	9650	9650	9650	9650	1
490	20250207	115300	369602350	9650	9650	9650	9650	0
491	20250207	115200	369602350	9650	9650	9650	9650	0
492	20250207	115100	369602350	9650	9650	9650	9650	0
493	20250207	115000	369602350	9650	9650	9650	9650	0
494	20250207	114900	369602350	9650	9650	9650	9650	0
495	20250207	114800	369602350	9650	9650	9650	9650	0
496	20250207	114700	369602350	9650	9650	9650	9650	0
497	20250207	114600	369602350	9650	9650	9650	9650	0
498	20250207	114500	369602350	9650	9650	9650	9650	1
499	20250207	114400	369592700	9610	9610	9610	9610	0
500	20250207	114300	369592700	9610	9610	9610	9610	0
501	20250207	114200	369592700	9610	9610	9610	9610	0
502	20250207	114100	369592700	9610	9610	9610	9610	104
503	20250207	114000	368593260	9600	9600	9600	9600	0
504	20250207	113900	368593260	9600	9600	9600	9600	0
505	20250207	113800	368593260	9600	9600	9600	9600	10
506	20250207	113700	368497260	9650	9650	9650	9650	1
507	20250207	113600	368487610	9650	9650	9650	9650	50
508	20250207	113500	368005110	9650	9650	9650	9650	5
509	20250207	113400	367956860	9650	9650	9650	9650	0
510	20250207	113300	367956860	9650	9650	9650	9650	0
511	20250207	113200	367956860	9650	9650	9650	9650	0
512	20250207	113100	367956860	9650	9650	9650	9650	0
513	20250207	113000	367956860	9650	9650	9650	9650	0
514	20250207	112900	367956860	9650	9650	9650	9650	0
515	20250207	112800	367956860	9650	9650	9650	9650	0
516	20250207	112700	367956860	9650	9650	9650	9650	1
517	20250207	112600	367947210	9590	9590	9590	9590	0
518	20250207	112500	367947210	9590	9590	9590	9590	224
519	20250207	112400	365799050	9600	9600	9600	9600	122
520	20250207	112300	364627850	9600	9600	9600	9600	200
521	20250207	112200	362707850	9600	9610	9610	9600	223
522	20250207	112100	360565850	9620	9620	9620	9620	1
523	20250207	112000	360556230	9610	9620	9620	9610	224
524	20250207	111900	358403410	9630	9630	9630	9630	131
525	20250207	111800	357141880	9670	9670	9670	9670	0
526	20250207	111700	357141880	9670	9670	9670	9670	0
527	20250207	111600	357141880	9670	9620	9670	9620	4
528	20250207	111500	357103350	9620	9620	9620	9620	0
529	20250207	111400	357103350	9620	9620	9620	9620	0
530	20250207	111300	357103350	9620	9620	9620	9620	2
531	20250207	111200	357084110	9620	9620	9620	9620	10
532	20250207	111100	356987910	9620	9620	9620	9620	0
533	20250207	111000	356987910	9620	9610	9620	9610	130
534	20250207	110900	355738100	9620	9630	9630	9620	163
535	20250207	110800	354168790	9670	9670	9670	9670	0
536	20250207	110700	354168790	9670	9670	9670	9670	0
537	20250207	110600	354168790	9670	9670	9670	9670	0
538	20250207	110500	354168790	9670	9670	9670	9670	1
539	20250207	110400	354159120	9630	9630	9630	9630	1
540	20250207	110300	354149490	9620	9620	9620	9620	0
541	20250207	110200	354149490	9620	9620	9620	9620	0
542	20250207	110100	354149490	9620	9620	9620	9620	0
543	20250207	110000	354149490	9620	9620	9620	9620	0
544	20250207	105900	354149490	9620	9620	9620	9620	1032
545	20250207	105800	344221650	9620	9620	9620	9620	250
546	20250207	105700	341816650	9620	9620	9620	9620	0
547	20250207	105600	341816650	9620	9620	9620	9620	100
548	20250207	105500	340854650	9680	9680	9680	9680	0
549	20250207	105400	340854650	9680	9680	9680	9680	7
550	20250207	105300	340786890	9620	9620	9620	9620	0
551	20250207	105200	340786890	9620	9620	9620	9620	10
552	20250207	105100	340690690	9630	9640	9640	9630	179
553	20250207	105000	338965540	9680	9680	9680	9670	16
554	20250207	104900	338810690	9690	9690	9690	9690	6
555	20250207	104800	338752550	9690	9650	9690	9650	166
556	20250207	104700	337147320	9690	9690	9690	9690	0
557	20250207	104600	337147320	9690	9670	9690	9670	70
558	20250207	104500	336469690	9660	9660	9660	9660	30
559	20250207	104400	336179890	9620	9620	9620	9620	0
560	20250207	104300	336179890	9620	9620	9620	9620	0
561	20250207	104200	336179890	9620	9660	9660	9620	200
562	20250207	104100	334253890	9660	9660	9660	9660	1
563	20250207	104000	334244230	9660	9660	9660	9660	15
564	20250207	103900	334099330	9660	9660	9660	9660	50
565	20250207	103800	333616330	9620	9620	9620	9620	0
566	20250207	103700	333616330	9620	9620	9620	9620	0
567	20250207	103600	333616330	9620	9620	9620	9620	0
568	20250207	103500	333616330	9620	9620	9620	9620	0
569	20250207	103400	333616330	9620	9620	9620	9620	140
570	20250207	103300	332269530	9600	9600	9600	9600	377
571	20250207	103200	328650330	9600	9600	9600	9600	338
572	20250207	103100	325405530	9590	9590	9590	9590	0
573	20250207	103000	325405530	9590	9580	9590	9580	1099
574	20250207	102900	314866140	9590	9600	9600	9590	16
575	20250207	102800	314712680	9590	9590	9590	9590	1
576	20250207	102700	314703090	9590	9590	9590	9590	387
577	20250207	102600	310991760	9580	9590	9600	9580	1123
578	20250207	102500	300223020	9590	9600	9600	9580	1159
579	20250207	102400	289115790	9600	9600	9600	9600	101
580	20250207	102300	288146190	9590	9590	9590	9590	0
581	20250207	102200	288146190	9590	9590	9600	9590	18
582	20250207	102100	287973560	9600	9600	9600	9600	50
583	20250207	102000	287493560	9600	9600	9600	9600	3
584	20250207	101900	287464760	9580	9580	9580	9580	0
585	20250207	101800	287464760	9580	9600	9600	9580	4453
586	20250207	101700	244796830	9600	9600	9600	9600	1001
587	20250207	101600	235187230	9600	9600	9610	9600	160
588	20250207	101500	233651220	9610	9600	9610	9600	1434
589	20250207	101400	219882480	9630	9630	9630	9630	0
590	20250207	101300	219882480	9630	9630	9630	9630	1
591	20250207	101200	219872850	9630	9610	9630	9610	82
592	20250207	101100	219084790	9620	9620	9620	9620	0
593	20250207	101000	219084790	9620	9620	9620	9620	20
594	20250207	100900	218892390	9650	9650	9650	9650	0
595	20250207	100800	218892390	9650	9650	9650	9650	1
596	20250207	100700	218882740	9610	9650	9650	9610	27
597	20250207	100600	218622990	9650	9650	9650	9650	0
598	20250207	100500	218622990	9650	9630	9650	9630	4
599	20250207	100400	218584430	9610	9640	9640	9610	1495
600	20250207	100300	204209380	9620	9650	9650	9620	509
601	20250207	100200	199310570	9640	9630	9640	9630	137
602	20250207	100100	197991160	9630	9630	9630	9630	0
603	20250207	100000	197991160	9630	9630	9630	9630	52
604	20250207	095900	197490400	9630	9630	9630	9630	272
605	20250207	095800	194871040	9630	9630	9630	9630	624
606	20250207	095700	188861920	9630	9630	9630	9630	120
607	20250207	095600	187706320	9630	9630	9630	9630	20
608	20250207	095500	187513720	9620	9620	9620	9620	1
609	20250207	095400	187504100	9640	9640	9640	9640	0
610	20250207	095300	187504100	9640	9650	9650	9630	4813
611	20250207	095200	141105680	9650	9650	9650	9650	1
612	20250207	095100	141096030	9660	9660	9660	9660	0
613	20250207	095000	141096030	9660	9660	9660	9660	74
614	20250207	094900	140381190	9730	9730	9730	9730	0
615	20250207	094800	140381190	9730	9730	9730	9730	0
616	20250207	094700	140381190	9730	9670	9730	9660	1631
617	20250207	094600	124624790	9730	9680	9730	9680	5
618	20250207	094500	124576190	9730	9730	9730	9730	11
619	20250207	094400	124469160	9660	9660	9660	9660	0
620	20250207	094300	124469160	9660	9670	9680	9660	697
621	20250207	094200	117727390	9670	9670	9670	9670	100
622	20250207	094100	116760390	9680	9680	9680	9680	20
623	20250207	094000	116566790	9730	9730	9730	9730	1
624	20250207	093900	116557060	9660	9670	9670	9660	321
625	20250207	093800	113453000	9670	9670	9670	9670	0
626	20250207	093700	113453000	9670	9670	9670	9670	201
627	20250207	093600	111509330	9670	9670	9670	9670	0
628	20250207	093500	111509330	9670	9670	9670	9670	0
629	20250207	093400	111509330	9670	9670	9670	9670	0
630	20250207	093300	111509330	9670	9670	9670	9670	151
631	20250207	093200	110049160	9670	9690	9740	9670	1011
632	20250207	093100	100204510	9670	9670	9670	9670	0
633	20250207	093000	100204510	9670	9690	9690	9670	61
634	20250207	092900	99614620	9670	9670	9670	9670	200
635	20250207	092800	97680620	9690	9690	9690	9690	0
636	20250207	092700	97680620	9690	9690	9690	9690	98
637	20250207	092600	96731000	9690	9690	9690	9690	0
638	20250207	092500	96731000	9690	9680	9690	9680	102
639	20250207	092400	95743620	9660	9670	9670	9660	33
640	20250207	092300	95424790	9690	9700	9700	9690	40
641	20250207	092200	95037170	9700	9700	9700	9700	2
642	20250207	092100	95017770	9740	9700	9740	9700	13
643	20250207	092000	94891190	9740	9750	9750	9740	15
644	20250207	091900	94745080	9750	9750	9750	9750	25
645	20250207	091800	94501330	9750	9720	9750	9720	10
646	20250207	091700	94404040	9720	9720	9720	9720	21
647	20250207	091600	94199920	9720	9720	9720	9720	26
648	20250207	091500	93947200	9720	9720	9720	9720	1
649	20250207	091400	93937480	9650	9700	9700	9650	161
650	20250207	091300	92382320	9700	9690	9700	9690	183
651	20250207	091200	90607770	9690	9690	9690	9690	0
652	20250207	091100	90607770	9690	9690	9690	9690	45
653	20250207	091000	90171720	9690	9670	9690	9670	618
654	20250207	090900	84193650	9650	9650	9650	9650	0
655	20250207	090800	84193650	9650	9670	9670	9650	96
656	20250207	090700	83266640	9660	9660	9660	9660	48
657	20250207	090600	82802960	9620	9620	9620	9620	36
658	20250207	090500	82456640	9610	9600	9610	9590	563
659	20250207	090400	77055800	9600	9620	9630	9570	3583
660	20250207	090300	42681190	9620	9620	9620	9620	240
661	20250207	090200	40372390	9620	9650	9660	9620	1383
662	20250207	090100	27043260	9650	9740	9740	9650	1182
663	20250207	090000	15592990	9750	9780	9780	9750	1595