KissMeData/090850/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	200400	961437835	5080	5080	5080	5080	6444
3	20250207	200300	961437835	5080	5080	5080	5080	0
4	20250207	200200	961437835	5080	5080	5080	5080	0
5	20250207	200100	961437835	5080	5080	5080	5080	0
6	20250207	200000	961437835	5080	5080	5080	5080	0
7	20250207	195900	961437835	5080	5080	5080	5080	0
8	20250207	195800	961437835	5080	5080	5080	5080	0
9	20250207	195700	961437835	5080	5080	5080	5080	0
10	20250207	195600	961437835	5080	5080	5080	5080	0
11	20250207	195500	961437835	5080	5080	5080	5080	0
12	20250207	195400	961437835	5080	5080	5080	5080	0
13	20250207	195300	961437835	5080	5080	5080	5080	0
14	20250207	195200	961437835	5080	5080	5080	5080	0
15	20250207	195100	961437835	5080	5080	5080	5080	0
16	20250207	195000	961437835	5080	5080	5080	5080	0
17	20250207	194900	961437835	5080	5080	5080	5080	0
18	20250207	194800	961437835	5080	5080	5080	5080	0
19	20250207	194700	961437835	5080	5080	5080	5080	0
20	20250207	194600	961437835	5080	5080	5080	5080	0
21	20250207	194500	961437835	5080	5080	5080	5080	0
22	20250207	194400	961437835	5080	5080	5080	5080	0
23	20250207	194300	961437835	5080	5080	5080	5080	0
24	20250207	194200	961437835	5080	5080	5080	5080	0
25	20250207	194100	961437835	5080	5080	5080	5080	0
26	20250207	194000	961437835	5080	5080	5080	5080	0
27	20250207	193900	961437835	5080	5080	5080	5080	0
28	20250207	193800	961437835	5080	5080	5080	5080	0
29	20250207	193700	961437835	5080	5080	5080	5080	0
30	20250207	193600	961437835	5080	5080	5080	5080	0
31	20250207	193500	961437835	5080	5080	5080	5080	0
32	20250207	193400	961437835	5080	5080	5080	5080	6444
33	20250207	193300	961437835	5080	5080	5080	5080	0
34	20250207	193200	961437835	5080	5080	5080	5080	0
35	20250207	193100	961437835	5080	5080	5080	5080	0
36	20250207	193000	961437835	5080	5080	5080	5080	0
37	20250207	192900	961437835	5080	5080	5080	5080	0
38	20250207	192800	961437835	5080	5080	5080	5080	0
39	20250207	192700	961437835	5080	5080	5080	5080	0
40	20250207	192600	961437835	5080	5080	5080	5080	0
41	20250207	192500	961437835	5080	5080	5080	5080	0
42	20250207	192400	961437835	5080	5080	5080	5080	0
43	20250207	192300	961437835	5080	5080	5080	5080	0
44	20250207	192200	961437835	5080	5080	5080	5080	0
45	20250207	192100	961437835	5080	5080	5080	5080	0
46	20250207	192000	961437835	5080	5080	5080	5080	0
47	20250207	191900	961437835	5080	5080	5080	5080	0
48	20250207	191800	961437835	5080	5080	5080	5080	0
49	20250207	191700	961437835	5080	5080	5080	5080	0
50	20250207	191600	961437835	5080	5080	5080	5080	0
51	20250207	191500	961437835	5080	5080	5080	5080	0
52	20250207	191400	961437835	5080	5080	5080	5080	0
53	20250207	191300	961437835	5080	5080	5080	5080	0
54	20250207	191200	961437835	5080	5080	5080	5080	0
55	20250207	191100	961437835	5080	5080	5080	5080	0
56	20250207	191000	961437835	5080	5080	5080	5080	0
57	20250207	190900	961437835	5080	5080	5080	5080	0
58	20250207	190800	961437835	5080	5080	5080	5080	0
59	20250207	190700	961437835	5080	5080	5080	5080	0
60	20250207	190600	961437835	5080	5080	5080	5080	0
61	20250207	190500	961437835	5080	5080	5080	5080	0
62	20250207	190400	961437835	5080	5080	5080	5080	6444
63	20250207	190300	961437835	5080	5080	5080	5080	0
64	20250207	190200	961437835	5080	5080	5080	5080	0
65	20250207	190100	961437835	5080	5080	5080	5080	0
66	20250207	190000	961437835	5080	5080	5080	5080	0
67	20250207	185900	961437835	5080	5080	5080	5080	0
68	20250207	185800	961437835	5080	5080	5080	5080	0
69	20250207	185700	961437835	5080	5080	5080	5080	0
70	20250207	185600	961437835	5080	5080	5080	5080	0
71	20250207	185500	961437835	5080	5080	5080	5080	0
72	20250207	185400	961437835	5080	5080	5080	5080	0
73	20250207	185300	961437835	5080	5080	5080	5080	0
74	20250207	185200	961437835	5080	5080	5080	5080	0
75	20250207	185100	961437835	5080	5080	5080	5080	0
76	20250207	185000	961437835	5080	5080	5080	5080	0
77	20250207	184900	961437835	5080	5080	5080	5080	0
78	20250207	184800	961437835	5080	5080	5080	5080	0
79	20250207	184700	961437835	5080	5080	5080	5080	0
80	20250207	184600	961437835	5080	5080	5080	5080	0
81	20250207	184500	961437835	5080	5080	5080	5080	0
82	20250207	184400	961437835	5080	5080	5080	5080	0
83	20250207	184300	961437835	5080	5080	5080	5080	0
84	20250207	184200	961437835	5080	5080	5080	5080	0
85	20250207	184100	961437835	5080	5080	5080	5080	0
86	20250207	184000	961437835	5080	5080	5080	5080	0
87	20250207	183900	961437835	5080	5080	5080	5080	0
88	20250207	183800	961437835	5080	5080	5080	5080	0
89	20250207	183700	961437835	5080	5080	5080	5080	0
90	20250207	183600	961437835	5080	5080	5080	5080	0
91	20250207	183500	961437835	5080	5080	5080	5080	0
92	20250207	183400	961437835	5080	5080	5080	5080	6444
93	20250207	183300	961437835	5080	5080	5080	5080	0
94	20250207	183200	961437835	5080	5080	5080	5080	0
95	20250207	183100	961437835	5080	5080	5080	5080	0
96	20250207	183000	961437835	5080	5080	5080	5080	0
97	20250207	182900	961437835	5080	5080	5080	5080	0
98	20250207	182800	961437835	5080	5080	5080	5080	0
99	20250207	182700	961437835	5080	5080	5080	5080	0
100	20250207	182600	961437835	5080	5080	5080	5080	0
101	20250207	182500	961437835	5080	5080	5080	5080	0
102	20250207	182400	961437835	5080	5080	5080	5080	0
103	20250207	182300	961437835	5080	5080	5080	5080	0
104	20250207	182200	961437835	5080	5080	5080	5080	0
105	20250207	182100	961437835	5080	5080	5080	5080	0
106	20250207	182000	961437835	5080	5080	5080	5080	0
107	20250207	181900	961437835	5080	5080	5080	5080	0
108	20250207	181800	961437835	5080	5080	5080	5080	0
109	20250207	181700	961437835	5080	5080	5080	5080	0
110	20250207	181600	961437835	5080	5080	5080	5080	0
111	20250207	181500	961437835	5080	5080	5080	5080	0
112	20250207	181400	961437835	5080	5080	5080	5080	0
113	20250207	181300	961437835	5080	5080	5080	5080	0
114	20250207	181200	961437835	5080	5080	5080	5080	0
115	20250207	181100	961437835	5080	5080	5080	5080	0
116	20250207	181000	961437835	5080	5080	5080	5080	0
117	20250207	180900	961437835	5080	5080	5080	5080	0
118	20250207	180800	961437835	5080	5080	5080	5080	0
119	20250207	180700	961437835	5080	5080	5080	5080	0
120	20250207	180600	961437835	5080	5080	5080	5080	0
121	20250207	180500	961437835	5080	5080	5080	5080	0
122	20250207	180400	961437835	5080	5080	5080	5080	6444
123	20250207	180300	961437835	5080	5080	5080	5080	0
124	20250207	180200	961437835	5080	5080	5080	5080	0
125	20250207	180100	961437835	5080	5080	5080	5080	0
126	20250207	180000	961437835	5080	5080	5080	5080	0
127	20250207	175900	961437835	5080	5080	5080	5080	0
128	20250207	175800	961437835	5080	5080	5080	5080	0
129	20250207	175700	961437835	5080	5080	5080	5080	0
130	20250207	175600	961437835	5080	5080	5080	5080	0
131	20250207	175500	961437835	5080	5080	5080	5080	0
132	20250207	175400	961437835	5080	5080	5080	5080	0
133	20250207	175300	961437835	5080	5080	5080	5080	0
134	20250207	175200	961437835	5080	5080	5080	5080	0
135	20250207	175100	961437835	5080	5080	5080	5080	0
136	20250207	175000	961437835	5080	5080	5080	5080	0
137	20250207	174900	961437835	5080	5080	5080	5080	0
138	20250207	174800	961437835	5080	5080	5080	5080	0
139	20250207	174700	961437835	5080	5080	5080	5080	0
140	20250207	174600	961437835	5080	5080	5080	5080	0
141	20250207	174500	961437835	5080	5080	5080	5080	0
142	20250207	174400	961437835	5080	5080	5080	5080	0
143	20250207	174300	961437835	5080	5080	5080	5080	0
144	20250207	174200	961437835	5080	5080	5080	5080	0
145	20250207	174100	961437835	5080	5080	5080	5080	0
146	20250207	174000	961437835	5080	5080	5080	5080	0
147	20250207	173900	961437835	5080	5080	5080	5080	0
148	20250207	173800	961437835	5080	5080	5080	5080	0
149	20250207	173700	961437835	5080	5080	5080	5080	0
150	20250207	173600	961437835	5080	5080	5080	5080	0
151	20250207	173500	961437835	5080	5080	5080	5080	0
152	20250207	173400	961437835	5080	5080	5080	5080	6444
153	20250207	173300	961437835	5080	5080	5080	5080	0
154	20250207	173200	961437835	5080	5080	5080	5080	0
155	20250207	173100	961437835	5080	5080	5080	5080	0
156	20250207	173000	961437835	5080	5080	5080	5080	0
157	20250207	172900	961437835	5080	5080	5080	5080	0
158	20250207	172800	961437835	5080	5080	5080	5080	0
159	20250207	172700	961437835	5080	5080	5080	5080	0
160	20250207	172600	961437835	5080	5080	5080	5080	0
161	20250207	172500	961437835	5080	5080	5080	5080	0
162	20250207	172400	961437835	5080	5080	5080	5080	0
163	20250207	172300	961437835	5080	5080	5080	5080	0
164	20250207	172200	961437835	5080	5080	5080	5080	0
165	20250207	172100	961437835	5080	5080	5080	5080	0
166	20250207	172000	961437835	5080	5080	5080	5080	0
167	20250207	171900	961437835	5080	5080	5080	5080	0
168	20250207	171800	961437835	5080	5080	5080	5080	0
169	20250207	171700	961437835	5080	5080	5080	5080	0
170	20250207	171600	961437835	5080	5080	5080	5080	0
171	20250207	171500	961437835	5080	5080	5080	5080	0
172	20250207	171400	961437835	5080	5080	5080	5080	0
173	20250207	171300	961437835	5080	5080	5080	5080	0
174	20250207	171200	961437835	5080	5080	5080	5080	0
175	20250207	171100	961437835	5080	5080	5080	5080	0
176	20250207	171000	961437835	5080	5080	5080	5080	0
177	20250207	170900	961437835	5080	5080	5080	5080	0
178	20250207	170800	961437835	5080	5080	5080	5080	0
179	20250207	170700	961437835	5080	5080	5080	5080	0
180	20250207	170600	961437835	5080	5080	5080	5080	0
181	20250207	170500	961437835	5080	5080	5080	5080	0
182	20250207	170400	961437835	5080	5080	5080	5080	6444
183	20250207	170300	961437835	5080	5080	5080	5080	0
184	20250207	170200	961437835	5080	5080	5080	5080	0
185	20250207	170100	961437835	5080	5080	5080	5080	0
186	20250207	170000	961437835	5080	5080	5080	5080	0
187	20250207	165900	961437835	5080	5080	5080	5080	0
188	20250207	165800	961437835	5080	5080	5080	5080	0
189	20250207	165700	961437835	5080	5080	5080	5080	0
190	20250207	165600	961437835	5080	5080	5080	5080	0
191	20250207	165500	961437835	5080	5080	5080	5080	0
192	20250207	165400	961437835	5080	5080	5080	5080	0
193	20250207	165300	961437835	5080	5080	5080	5080	0
194	20250207	165200	961437835	5080	5080	5080	5080	0
195	20250207	165100	961437835	5080	5080	5080	5080	0
196	20250207	165000	961437835	5080	5080	5080	5080	0
197	20250207	164900	961437835	5080	5080	5080	5080	0
198	20250207	164800	961437835	5080	5080	5080	5080	0
199	20250207	164700	961437835	5080	5080	5080	5080	0
200	20250207	164600	961437835	5080	5080	5080	5080	0
201	20250207	164500	961437835	5080	5080	5080	5080	0
202	20250207	164400	961437835	5080	5080	5080	5080	0
203	20250207	164300	961437835	5080	5080	5080	5080	0
204	20250207	164200	961437835	5080	5080	5080	5080	0
205	20250207	164100	961437835	5080	5080	5080	5080	0
206	20250207	164000	961437835	5080	5080	5080	5080	0
207	20250207	163900	961437835	5080	5080	5080	5080	0
208	20250207	163800	961437835	5080	5080	5080	5080	0
209	20250207	163700	961437835	5080	5080	5080	5080	0
210	20250207	163600	961437835	5080	5080	5080	5080	0
211	20250207	163500	961437835	5080	5080	5080	5080	0
212	20250207	163400	961437835	5080	5080	5080	5080	6444
213	20250207	163300	961437835	5080	5080	5080	5080	0
214	20250207	163200	961437835	5080	5080	5080	5080	0
215	20250207	163100	961437835	5080	5080	5080	5080	0
216	20250207	163000	961437835	5080	5080	5080	5080	0
217	20250207	162900	961437835	5080	5080	5080	5080	0
218	20250207	162800	961437835	5080	5080	5080	5080	0
219	20250207	162700	961437835	5080	5080	5080	5080	0
220	20250207	162600	961437835	5080	5080	5080	5080	0
221	20250207	162500	961437835	5080	5080	5080	5080	0
222	20250207	162400	961437835	5080	5080	5080	5080	0
223	20250207	162300	961437835	5080	5080	5080	5080	0
224	20250207	162200	961437835	5080	5080	5080	5080	0
225	20250207	162100	961437835	5080	5080	5080	5080	0
226	20250207	162000	961437835	5080	5080	5080	5080	0
227	20250207	161900	961437835	5080	5080	5080	5080	0
228	20250207	161800	961437835	5080	5080	5080	5080	0
229	20250207	161700	961437835	5080	5080	5080	5080	0
230	20250207	161600	961437835	5080	5080	5080	5080	0
231	20250207	161500	961437835	5080	5080	5080	5080	0
232	20250207	161400	961437835	5080	5080	5080	5080	0
233	20250207	161300	961437835	5080	5080	5080	5080	0
234	20250207	161200	961437835	5080	5080	5080	5080	0
235	20250207	161100	961437835	5080	5080	5080	5080	0
236	20250207	161000	961437835	5080	5080	5080	5080	0
237	20250207	160900	961437835	5080	5080	5080	5080	0
238	20250207	160800	961437835	5080	5080	5080	5080	0
239	20250207	160700	961437835	5080	5080	5080	5080	0
240	20250207	160600	961437835	5080	5080	5080	5080	0
241	20250207	160500	961437835	5080	5080	5080	5080	0
242	20250207	160400	961437835	5080	5080	5080	5080	6444
243	20250207	160300	961437835	5080	5080	5080	5080	0
244	20250207	160200	961437835	5080	5080	5080	5080	0
245	20250207	160100	961437835	5080	5080	5080	5080	0
246	20250207	160000	961437835	5080	5080	5080	5080	0
247	20250207	155900	961437835	5080	5080	5080	5080	0
248	20250207	155800	961437835	5080	5080	5080	5080	0
249	20250207	155700	961437835	5080	5080	5080	5080	0
250	20250207	155600	961437835	5080	5080	5080	5080	0
251	20250207	155500	961437835	5080	5080	5080	5080	0
252	20250207	155400	961437835	5080	5080	5080	5080	0
253	20250207	155300	961437835	5080	5080	5080	5080	0
254	20250207	155200	961437835	5080	5080	5080	5080	0
255	20250207	155100	961437835	5080	5080	5080	5080	0
256	20250207	155000	961437835	5080	5080	5080	5080	0
257	20250207	154900	961437835	5080	5080	5080	5080	0
258	20250207	154800	961437835	5080	5080	5080	5080	0
259	20250207	154700	961437835	5080	5080	5080	5080	0
260	20250207	154600	961437835	5080	5080	5080	5080	0
261	20250207	154500	961437835	5080	5080	5080	5080	0
262	20250207	154400	961437835	5080	5080	5080	5080	0
263	20250207	154300	961437835	5080	5080	5080	5080	0
264	20250207	154200	961437835	5080	5080	5080	5080	0
265	20250207	154100	961437835	5080	5080	5080	5080	0
266	20250207	154000	961437835	5080	5080	5080	5080	0
267	20250207	153900	961437835	5080	5080	5080	5080	0
268	20250207	153800	961437835	5080	5080	5080	5080	0
269	20250207	153700	961437835	5080	5080	5080	5080	0
270	20250207	153600	961437835	5080	5080	5080	5080	0
271	20250207	153500	961437835	5080	5080	5080	5080	0
272	20250207	153400	961437835	5080	5080	5080	5080	6444
273	20250207	153300	961437835	5080	5080	5080	5080	0
274	20250207	153200	961437835	5080	5080	5080	5080	0
275	20250207	153100	961437835	5080	5080	5080	5080	0
276	20250207	153000	961437835	5080	5080	5080	5080	6444
277	20250207	152900	928702315	5060	5060	5060	5060	0
278	20250207	152800	928702315	5060	5060	5060	5060	0
279	20250207	152700	928702315	5060	5060	5060	5060	0
280	20250207	152600	928702315	5060	5060	5060	5060	0
281	20250207	152500	928702315	5060	5060	5060	5060	0
282	20250207	152400	928702315	5060	5060	5060	5060	0
283	20250207	152300	928702315	5060	5060	5060	5060	0
284	20250207	152200	928702315	5060	5060	5060	5060	0
285	20250207	152100	928702315	5060	5060	5060	5060	0
286	20250207	152000	928702315	5060	5060	5060	5060	0
287	20250207	151900	928702315	5060	5040	5060	5010	7817
288	20250207	151800	889292935	5020	5030	5030	5020	13
289	20250207	151700	889227625	5050	5020	5050	5020	162
290	20250207	151600	888411375	5050	5030	5050	5030	151
291	20250207	151500	887649985	5030	5040	5040	5030	256
292	20250207	151400	886359765	5030	5020	5040	5010	190
293	20250207	151300	885405045	5020	5020	5040	5010	427
294	20250207	151200	883262615	5040	5020	5040	5020	135
295	20250207	151100	882583305	5010	5010	5040	5010	224
296	20250207	151000	881457955	5010	5040	5040	5010	626
297	20250207	150900	878317185	5040	5040	5040	5040	135
298	20250207	150800	877636785	5030	5020	5040	5010	344
299	20250207	150700	875909485	5020	5020	5020	5020	5
300	20250207	150600	875884385	5020	5020	5020	5010	271
301	20250207	150500	874523975	5020	5020	5020	5020	0
302	20250207	150400	874523975	5020	5020	5020	5020	0
303	20250207	150300	874523975	5020	5020	5020	5020	0
304	20250207	150200	874523975	5020	5020	5020	5020	248
305	20250207	150100	873279015	5010	5010	5010	5010	0
306	20250207	150000	873279015	5010	5010	5010	5010	0
307	20250207	145900	873279015	5010	5000	5010	5000	51
308	20250207	145800	873023895	5020	5020	5020	5020	22
309	20250207	145700	872913455	5010	5010	5020	5010	590
310	20250207	145600	869957345	5030	5030	5030	5020	133
311	20250207	145500	869289245	5020	5030	5030	5020	552
312	20250207	145400	866517955	5040	5050	5050	5030	357
313	20250207	145300	864721585	5050	5040	5050	5040	232
314	20250207	145200	863552085	5050	5080	5080	5050	412
315	20250207	145100	861467445	5060	5030	5070	5020	4675
316	20250207	145000	837928425	5030	4995	5030	4995	5050
317	20250207	144900	812635725	4995	4975	4995	4975	2082
318	20250207	144800	802250425	4975	4975	4975	4975	22
319	20250207	144700	802140975	4975	4975	4975	4970	183
320	20250207	144600	801230710	4975	4970	4975	4970	222
321	20250207	144500	800127260	4975	4980	4980	4975	2718
322	20250207	144400	786604765	4975	4980	4980	4975	2110
323	20250207	144300	776107355	4980	4985	4985	4980	1046
324	20250207	144200	770898265	4985	4985	4985	4980	703
325	20250207	144100	767396300	4985	4990	4990	4985	661
326	20250207	144000	764100295	4990	4990	4990	4990	167
327	20250207	143900	763266965	4990	4990	4990	4985	48
328	20250207	143800	763027460	4985	4990	4990	4985	1052
329	20250207	143700	757783100	4995	4995	5000	4990	2039
330	20250207	143600	747604160	5000	4995	5000	4995	430
331	20250207	143500	745456160	4995	5010	5020	4995	2229
332	20250207	143400	734306660	5020	5020	5020	5020	22
333	20250207	143300	734196220	5020	5020	5020	5020	78
334	20250207	143200	733804660	5020	5020	5020	5020	21
335	20250207	143100	733699240	5020	5020	5020	5020	44
336	20250207	143000	733478360	5020	5020	5020	5020	122
337	20250207	142900	732865920	5020	5020	5020	5020	44
338	20250207	142800	732645040	5020	5020	5020	5020	21
339	20250207	142700	732539620	5020	5020	5020	5020	44
340	20250207	142600	732318740	5020	5020	5020	5020	25
341	20250207	142500	732193240	5020	5010	5020	5010	717
342	20250207	142400	728600550	5020	5010	5020	5010	42
343	20250207	142300	728389910	5020	5030	5030	5020	683
344	20250207	142200	724961030	5030	5030	5030	5030	22
345	20250207	142100	724850370	5030	5040	5040	5030	203
346	20250207	142000	723829070	5030	5040	5040	5030	444
347	20250207	141900	721595530	5040	5040	5040	5040	66
348	20250207	141800	721262890	5040	5040	5040	5040	22
349	20250207	141700	721152010	5040	5040	5040	5040	43
350	20250207	141600	720935290	5040	5040	5040	5040	22
351	20250207	141500	720824410	5040	5030	5040	5030	207
352	20250207	141400	719782980	5030	5030	5030	5030	22
353	20250207	141300	719672320	5030	5020	5030	5020	29
354	20250207	141200	719526510	5020	5030	5030	5010	30
355	20250207	141100	719375720	5030	5020	5030	5020	53
356	20250207	141000	719109220	5020	5020	5020	5020	11
357	20250207	140900	719054000	5030	5030	5030	5010	897
358	20250207	140800	714550740	5030	5030	5040	5020	2066
359	20250207	140700	704176730	5040	5040	5040	5040	46
360	20250207	140600	703944890	5040	5040	5040	5040	22
361	20250207	140500	703834010	5040	5040	5040	5040	45
362	20250207	140400	703607210	5040	5040	5040	5040	237
363	20250207	140300	702412730	5040	5040	5040	5030	546
364	20250207	140200	699665890	5040	5050	5050	5040	1094
365	20250207	140100	694151850	5050	5050	5050	5050	44
366	20250207	140000	693929650	5050	5050	5050	5050	22
367	20250207	135900	693818550	5050	5050	5050	5050	48
368	20250207	135800	693576150	5050	5050	5050	5050	21
369	20250207	135700	693470100	5040	5040	5040	5040	37
370	20250207	135600	693283620	5030	5040	5040	5030	23
371	20250207	135500	693167710	5030	5050	5050	5030	281
372	20250207	135400	691752360	5050	5040	5050	5040	26
373	20250207	135300	691621110	5050	5050	5050	5050	44
374	20250207	135200	691398910	5040	5040	5050	5040	52
375	20250207	135100	691136610	5040	5050	5050	5040	91
376	20250207	135000	690677210	5050	5040	5050	5040	33
377	20250207	134900	690510670	5050	5050	5050	5050	44
378	20250207	134800	690288470	5050	5040	5050	5040	46
379	20250207	134700	690056410	5040	5040	5040	5040	44
380	20250207	134600	689834650	5050	5050	5050	5050	22
381	20250207	134500	689723550	5050	5040	5050	5040	56
382	20250207	134400	689441090	5040	5020	5040	5020	408
383	20250207	134300	687392350	5010	5020	5020	5010	530
384	20250207	134200	684735000	5020	5020	5020	5020	5
385	20250207	134100	684709900	5020	5020	5020	5020	0
386	20250207	134000	684709900	5020	5030	5030	5020	37
387	20250207	133900	684523950	5030	5030	5030	5030	0
388	20250207	133800	684523950	5030	5030	5030	5030	403
389	20250207	133700	682496860	5040	5040	5040	5040	0
390	20250207	133600	682496860	5040	5040	5040	5040	20
391	20250207	133500	682396060	5040	5040	5040	5040	0
392	20250207	133400	682396060	5040	5040	5040	5040	0
393	20250207	133300	682396060	5040	5040	5040	5040	0
394	20250207	133200	682396060	5040	5050	5050	5040	220
395	20250207	133100	681287160	5050	5050	5050	5050	0
396	20250207	133000	681287160	5050	5050	5050	5050	0
397	20250207	132900	681287160	5050	5050	5050	5050	0
398	20250207	132800	681287160	5050	5050	5050	5050	3
399	20250207	132700	681272010	5050	5050	5050	5050	0
400	20250207	132600	681272010	5050	5050	5050	5050	0
401	20250207	132500	681272010	5050	5050	5050	5050	0
402	20250207	132400	681272010	5050	5050	5050	5050	10
403	20250207	132300	681221510	5040	5050	5050	5040	74
404	20250207	132200	680847930	5040	5040	5040	5040	407
405	20250207	132100	678796650	5040	5040	5040	5040	0
406	20250207	132000	678796650	5040	5040	5040	5040	0
407	20250207	131900	678796650	5040	5040	5040	5040	1
408	20250207	131800	678791610	5030	5030	5030	5030	16
409	20250207	131700	678711130	5030	5030	5030	5030	0
410	20250207	131600	678711130	5030	5030	5030	5030	0
411	20250207	131500	678711130	5030	5030	5030	5030	0
412	20250207	131400	678711130	5030	5030	5030	5030	144
413	20250207	131300	677986810	5030	5030	5030	5030	0
414	20250207	131200	677986810	5030	5030	5030	5030	0
415	20250207	131100	677986810	5030	5030	5030	5030	8
416	20250207	131000	677946570	5040	5040	5040	5040	10
417	20250207	130900	677896170	5030	5030	5030	5030	0
418	20250207	130800	677896170	5030	5030	5030	5030	39
419	20250207	130700	677700000	5040	5040	5050	5040	522
420	20250207	130600	675068970	5050	5050	5050	5050	26
421	20250207	130500	674937670	5050	5050	5050	5050	17
422	20250207	130400	674851820	5050	5050	5050	5050	45
423	20250207	130300	674624570	5050	5050	5050	5050	19
424	20250207	130200	674528620	5050	5050	5050	5050	0
425	20250207	130100	674528620	5050	5060	5060	5050	274
426	20250207	130000	673142310	5060	5070	5070	5060	36
427	20250207	125900	672959830	5070	5070	5070	5070	42
428	20250207	125800	672746890	5070	5070	5070	5070	31
429	20250207	125700	672589720	5070	5070	5070	5070	185
430	20250207	125600	671651770	5070	5080	5080	5070	81
431	20250207	125500	671240390	5080	5080	5080	5080	0
432	20250207	125400	671240390	5080	5080	5080	5080	71
433	20250207	125300	670879710	5080	5080	5080	5080	28
434	20250207	125200	670737470	5080	5070	5080	5070	100
435	20250207	125100	670229690	5080	5070	5080	5070	21
436	20250207	125000	670123130	5080	5070	5080	5070	194
437	20250207	124900	669139490	5070	5070	5070	5070	4
438	20250207	124800	669119210	5060	5070	5080	5060	221
439	20250207	124700	668000530	5070	5070	5070	5070	0
440	20250207	124600	668000530	5070	5060	5070	5060	36
441	20250207	124500	667818020	5070	5070	5070	5070	143
442	20250207	124400	667093010	5070	5070	5070	5070	31
443	20250207	124300	666935840	5070	5070	5070	5070	71
444	20250207	124200	666575870	5070	5070	5070	5070	2
445	20250207	124100	666565730	5070	5070	5070	5070	122
446	20250207	124000	665947190	5070	5070	5070	5070	0
447	20250207	123900	665947190	5070	5060	5070	5050	96
448	20250207	123800	665460940	5070	5070	5070	5070	17
449	20250207	123700	665374750	5070	5070	5070	5070	72
450	20250207	123600	665009710	5070	5070	5070	5070	0
451	20250207	123500	665009710	5070	5070	5070	5060	19
452	20250207	123400	664913420	5070	5060	5070	5060	62
453	20250207	123300	664599150	5060	5060	5070	5060	42
454	20250207	123200	664386570	5070	5060	5070	5060	74
455	20250207	123100	664011470	5070	5060	5070	5060	46
456	20250207	123000	663778300	5070	5060	5070	5060	54
457	20250207	122900	663504600	5070	5060	5070	5060	33
458	20250207	122800	663337610	5070	5060	5070	5060	58
459	20250207	122700	663044080	5060	5060	5060	5060	48
460	20250207	122600	662801200	5060	5060	5060	5060	77
461	20250207	122500	662411580	5060	5060	5060	5060	17
462	20250207	122400	662325560	5060	5050	5060	5050	76
463	20250207	122300	661941720	5050	5050	5050	5050	10
464	20250207	122200	661891220	5050	5050	5050	5050	57
465	20250207	122100	661603370	5050	5050	5050	5050	83
466	20250207	122000	661184220	5050	5050	5050	5050	84
467	20250207	121900	660760020	5050	5050	5050	5050	69
468	20250207	121800	660411570	5040	5050	5050	5040	51
469	20250207	121700	660154050	5050	5050	5050	5050	238
470	20250207	121600	658952150	5060	5060	5060	5060	43
471	20250207	121500	658734570	5060	5060	5060	5060	4
472	20250207	121400	658714330	5050	5050	5050	5050	51
473	20250207	121300	658456780	5060	5060	5060	5060	64
474	20250207	121200	658132940	5060	5060	5060	5060	32
475	20250207	121100	657971020	5060	5060	5060	5060	31
476	20250207	121000	657814160	5060	5060	5060	5060	39
477	20250207	120900	657616820	5060	5060	5060	5060	32
478	20250207	120800	657454900	5060	5060	5060	5060	40
479	20250207	120700	657252500	5060	5060	5060	5060	35
480	20250207	120600	657075400	5060	5060	5070	5050	745
481	20250207	120500	653298550	5070	5060	5070	5060	41
482	20250207	120400	653091020	5070	5060	5070	5060	113
483	20250207	120300	652518900	5070	5060	5070	5060	37
484	20250207	120200	652331370	5070	5070	5080	5060	86
485	20250207	120100	651894950	5080	5080	5080	5080	49
486	20250207	120000	651646030	5080	5080	5080	5080	50
487	20250207	115900	651392030	5080	5080	5080	5070	136
488	20250207	115800	650701220	5080	5060	5080	5060	2482
489	20250207	115700	638122380	5070	5050	5070	5050	260
490	20250207	115600	636806790	5050	5050	5050	5040	115
491	20250207	115500	636226060	5040	5050	5050	5030	1029
492	20250207	115400	631040340	5040	5050	5060	5030	9239
493	20250207	115300	584299590	5050	5040	5050	5040	1053
494	20250207	115200	578985220	5040	5030	5050	5030	240
495	20250207	115100	577776300	5040	5040	5040	5040	150
496	20250207	115000	577020300	5040	5040	5040	5040	193
497	20250207	114900	576047580	5040	5040	5040	5040	176
498	20250207	114800	575160540	5040	5040	5040	5040	174
499	20250207	114700	574283580	5040	5030	5040	5030	59
500	20250207	114600	573986640	5040	5040	5040	5040	559
501	20250207	114500	571169280	5040	5040	5040	5030	1238
502	20250207	114400	564941000	5030	5040	5040	5030	218
503	20250207	114300	563842480	5030	5030	5040	5030	168
504	20250207	114200	562996150	5040	5040	5040	5040	87
505	20250207	114100	562557670	5040	5040	5040	5040	111
506	20250207	114000	561998230	5040	5030	5040	5030	200
507	20250207	113900	560990720	5040	5040	5040	5030	183
508	20250207	113800	560068500	5040	5040	5040	5040	150
509	20250207	113700	559312500	5040	5040	5040	5040	49
510	20250207	113600	559065540	5040	5030	5040	5030	298
511	20250207	113500	557564960	5030	5040	5050	5030	354
512	20250207	113400	555783670	5040	5040	5040	5040	111
513	20250207	113300	555224230	5040	5040	5040	5040	249
514	20250207	113200	553969270	5040	5040	5040	5040	148
515	20250207	113100	553223350	5040	5040	5040	5040	198
516	20250207	113000	552225430	5040	5040	5040	5040	0
517	20250207	112900	552225430	5040	5040	5040	5040	165
518	20250207	112800	551393830	5040	5040	5040	5040	142
519	20250207	112700	550678150	5040	5040	5040	5040	143
520	20250207	112600	549957430	5030	5040	5040	5030	103
521	20250207	112500	549439170	5040	5040	5040	5040	178
522	20250207	112400	548542050	5040	5040	5040	5040	116
523	20250207	112300	547957410	5040	5040	5040	5040	165
524	20250207	112200	547125810	5040	5040	5050	5040	699
525	20250207	112100	543601890	5040	5040	5040	5040	146
526	20250207	112000	542866050	5030	5030	5030	5030	624
527	20250207	111900	539727330	5030	5030	5030	5030	17
528	20250207	111800	539641820	5030	5030	5030	5030	195
529	20250207	111700	538660970	5030	5020	5030	5020	161
530	20250207	111600	537851430	5030	5030	5030	5030	49
531	20250207	111500	537604960	5010	5030	5030	5010	557
532	20250207	111400	534807710	5030	5030	5030	5020	177
533	20250207	111300	533918460	5030	5030	5030	5030	32
534	20250207	111200	533757500	5030	5040	5040	5020	4501
535	20250207	111100	511119150	5040	5030	5050	5030	3245
536	20250207	111000	494776680	5030	5030	5030	5030	31
537	20250207	110900	494620750	5020	5020	5020	5020	373
538	20250207	110800	492748290	5020	5020	5020	5020	49
539	20250207	110700	492502310	5020	5020	5020	5020	177
540	20250207	110600	491613770	5020	5020	5020	5020	145
541	20250207	110500	490885870	5020	5020	5020	5020	209
542	20250207	110400	489836690	5020	5020	5020	5020	0
543	20250207	110300	489836690	5020	5020	5020	5020	70
544	20250207	110200	489485290	5020	5020	5020	5020	17
545	20250207	110100	489399950	5020	5020	5020	5020	71
546	20250207	110000	489043530	5020	5020	5020	5020	53
547	20250207	105900	488777470	5020	5020	5020	5020	88
548	20250207	105800	488335710	5020	5020	5020	5020	49
549	20250207	105700	488089730	5020	5020	5020	5020	31
550	20250207	105600	487934110	5020	5020	5020	5020	98
551	20250207	105500	487442150	5010	5010	5010	5010	587
552	20250207	105400	484501280	5010	5000	5010	5000	107
553	20250207	105300	483965550	5010	5010	5010	5010	41
554	20250207	105200	483760140	5010	5010	5010	5010	76
555	20250207	105100	483379380	5010	5010	5010	5010	32
556	20250207	105000	483219060	5000	5010	5010	5000	35
557	20250207	104900	483043750	5010	5010	5010	5010	0
558	20250207	104800	483043750	5010	5010	5010	5010	240
559	20250207	104700	481841350	5010	5010	5010	5010	0
560	20250207	104600	481841350	5010	5010	5010	5000	74
561	20250207	104500	481470620	5000	5000	5000	5000	16
562	20250207	104400	481390620	5000	5000	5010	4995	356
563	20250207	104300	479610615	5010	5010	5010	5010	40
564	20250207	104200	479410215	5010	5000	5010	5000	34
565	20250207	104100	479239905	5000	5000	5000	5000	39
566	20250207	104000	479044905	5000	5000	5000	5000	42
567	20250207	103900	478834905	5000	5000	5000	5000	61
568	20250207	103800	478529905	4995	5000	5000	4995	68
569	20250207	103700	478189990	5010	4995	5010	4995	223
570	20250207	103600	477074390	4995	4990	5000	4990	594
571	20250207	103500	474106775	4990	4985	4990	4985	104
572	20250207	103400	473588135	4990	4990	4990	4990	0
573	20250207	103300	473588135	4990	4975	4990	4975	731
574	20250207	103200	469950235	4975	4990	4990	4975	1517
575	20250207	103100	462400920	4990	4990	4990	4990	50
576	20250207	103000	462151420	4990	4990	4990	4990	154
577	20250207	102900	461382960	4990	4990	4990	4985	121
578	20250207	102800	460779470	4990	4990	4990	4990	90
579	20250207	102700	460330370	4990	4990	4990	4990	32
580	20250207	102600	460170690	4990	4990	4990	4990	79
581	20250207	102500	459776480	4990	4990	4990	4990	31
582	20250207	102400	459621790	4990	4990	4990	4990	45
583	20250207	102300	459397240	4990	4985	4990	4985	40
584	20250207	102200	459197660	4990	4980	4990	4980	134
585	20250207	102100	458529615	4985	4980	4985	4980	237
586	20250207	102000	457349200	4980	4980	4980	4975	410
587	20250207	101900	455307405	4980	4995	4995	4980	5466
588	20250207	101800	428047845	5000	5000	5000	5000	31
589	20250207	101700	427892845	4995	4995	4995	4995	10
590	20250207	101600	427842895	5000	5000	5000	4995	34
591	20250207	101500	427672900	5000	5000	5000	5000	39
592	20250207	101400	427477900	5000	4995	5000	4995	42
593	20250207	101300	427267950	4995	5000	5000	4995	59
594	20250207	101200	426973045	5000	4995	5000	4995	72
595	20250207	101100	426613245	5000	5000	5000	5000	42
596	20250207	101000	426403245	5000	5000	5000	5000	32
597	20250207	100900	426243245	5000	5000	5000	5000	79
598	20250207	100800	425848245	5000	5000	5000	5000	31
599	20250207	100700	425693245	5000	5000	5000	5000	1445
600	20250207	100600	418468245	5000	4995	5000	4995	72
601	20250207	100500	418108445	5000	4995	5000	4995	301
602	20250207	100400	416604945	4995	4990	4995	4990	222
603	20250207	100300	415496810	4990	4990	4990	4990	150
604	20250207	100200	414748310	4990	4985	4990	4985	669
605	20250207	100100	411413180	4980	4985	4985	4980	554
606	20250207	100000	408651885	4985	4980	4985	4980	44
607	20250207	095900	408432570	4980	4985	4985	4980	58
608	20250207	095800	408143570	4980	4980	4980	4980	353
609	20250207	095700	406385630	4980	4980	4980	4980	37
610	20250207	095600	406201370	4975	4975	4975	4975	1303
611	20250207	095500	399718945	4975	4975	4975	4975	300
612	20250207	095400	398226445	4975	4975	4975	4970	348
613	20250207	095300	396496860	4970	4975	4980	4970	3231
614	20250207	095200	380433135	4975	4980	4980	4970	1473
615	20250207	095100	373103985	4980	4985	4985	4975	1746
616	20250207	095000	364410875	4980	4980	4980	4980	686
617	20250207	094900	360994595	4980	4970	4980	4970	206
618	20250207	094800	359969585	4970	4985	4985	4970	5027
619	20250207	094700	334942210	4985	4995	4995	4985	4219
620	20250207	094600	313898830	4995	5000	5020	4995	2621
621	20250207	094500	300789420	4995	4985	5010	4985	1569
622	20250207	094400	292954845	4985	5020	5020	4985	3972
623	20250207	094300	273103260	5020	5030	5030	5010	3193
624	20250207	094200	257078060	5030	5030	5030	5030	356
625	20250207	094100	255287380	5040	5040	5040	5040	1042
626	20250207	094000	250035700	5040	5050	5050	5040	895
627	20250207	093900	245524590	5040	5030	5040	5030	455
628	20250207	093800	243234390	5040	5050	5050	5040	83
629	20250207	093700	242815750	5050	5050	5050	5050	0
630	20250207	093600	242815750	5050	5050	5050	5050	72
631	20250207	093500	242452150	5050	5060	5060	5050	953
632	20250207	093400	237639400	5060	5040	5070	5040	3362
633	20250207	093300	220646740	5030	5040	5040	5030	2417
634	20250207	093200	208471060	5050	5050	5050	5050	49
635	20250207	093100	208223610	5050	5040	5050	5040	1704
636	20250207	093000	199630420	5050	5040	5050	5040	297
637	20250207	092900	198131270	5040	5040	5040	5040	500
638	20250207	092800	195611270	5040	5040	5050	5040	634
639	20250207	092700	192411820	5040	5040	5050	5040	656
640	20250207	092600	189105450	5040	5050	5050	5030	1975
641	20250207	092500	179158210	5040	5060	5070	5040	6019
642	20250207	092400	148765760	5080	5080	5080	5080	2
643	20250207	092300	148755600	5060	5060	5070	5060	689
644	20250207	092200	145266400	5060	5060	5060	5060	10
645	20250207	092100	145215800	5060	5070	5070	5060	2371
646	20250207	092000	133206200	5080	5090	5100	5080	82
647	20250207	091900	132789540	5090	5070	5090	5070	1153
648	20250207	091800	126929380	5080	5080	5080	5060	3696
649	20250207	091700	108187390	5080	5110	5110	5080	1001
650	20250207	091600	103094370	5100	5100	5100	5100	44
651	20250207	091500	102869970	5100	5110	5110	5100	1254
652	20250207	091400	96467980	5120	5120	5120	5120	1
653	20250207	091300	96462860	5110	5110	5110	5110	114
654	20250207	091200	95880320	5130	5110	5130	5110	578
655	20250207	091100	92921090	5110	5140	5140	5100	11157
656	20250207	091000	35842470	5140	5170	5170	5140	1018
657	20250207	090900	30607840	5180	5170	5180	5170	5
658	20250207	090800	30581970	5180	5170	5180	5160	1146
659	20250207	090700	24657980	5170	5160	5170	5160	375
660	20250207	090600	22722970	5160	5160	5160	5160	2
661	20250207	090500	22712650	5160	5140	5170	5140	1362
662	20250207	090400	15693450	5140	5120	5140	5120	254
663	20250207	090300	14389500	5120	5110	5120	5110	236
664	20250207	090200	13182790	5100	5110	5110	5100	1118
665	20250207	090100	7480920	5110	5110	5110	5110	0
666	20250207	090000	7480920	5110	5110	5130	5100	1463