KissMeData/099390/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	201100	374717050	5790	5790	5790	5790	5336
3	20250207	201000	374717050	5790	5790	5790	5790	0
4	20250207	200900	374717050	5790	5790	5790	5790	0
5	20250207	200800	374717050	5790	5790	5790	5790	0
6	20250207	200700	374717050	5790	5790	5790	5790	0
7	20250207	200600	374717050	5790	5790	5790	5790	0
8	20250207	200500	374717050	5790	5790	5790	5790	0
9	20250207	200400	374717050	5790	5790	5790	5790	0
10	20250207	200300	374717050	5790	5790	5790	5790	0
11	20250207	200200	374717050	5790	5790	5790	5790	0
12	20250207	200100	374717050	5790	5790	5790	5790	0
13	20250207	200000	374717050	5790	5790	5790	5790	0
14	20250207	195900	374717050	5790	5790	5790	5790	0
15	20250207	195800	374717050	5790	5790	5790	5790	0
16	20250207	195700	374717050	5790	5790	5790	5790	0
17	20250207	195600	374717050	5790	5790	5790	5790	0
18	20250207	195500	374717050	5790	5790	5790	5790	0
19	20250207	195400	374717050	5790	5790	5790	5790	0
20	20250207	195300	374717050	5790	5790	5790	5790	0
21	20250207	195200	374717050	5790	5790	5790	5790	0
22	20250207	195100	374717050	5790	5790	5790	5790	0
23	20250207	195000	374717050	5790	5790	5790	5790	0
24	20250207	194900	374717050	5790	5790	5790	5790	0
25	20250207	194800	374717050	5790	5790	5790	5790	0
26	20250207	194700	374717050	5790	5790	5790	5790	0
27	20250207	194600	374717050	5790	5790	5790	5790	0
28	20250207	194500	374717050	5790	5790	5790	5790	0
29	20250207	194400	374717050	5790	5790	5790	5790	0
30	20250207	194300	374717050	5790	5790	5790	5790	0
31	20250207	194200	374717050	5790	5790	5790	5790	0
32	20250207	194100	374717050	5790	5790	5790	5790	5336
33	20250207	194000	374717050	5790	5790	5790	5790	0
34	20250207	193900	374717050	5790	5790	5790	5790	0
35	20250207	193800	374717050	5790	5790	5790	5790	0
36	20250207	193700	374717050	5790	5790	5790	5790	0
37	20250207	193600	374717050	5790	5790	5790	5790	0
38	20250207	193500	374717050	5790	5790	5790	5790	0
39	20250207	193400	374717050	5790	5790	5790	5790	0
40	20250207	193300	374717050	5790	5790	5790	5790	0
41	20250207	193200	374717050	5790	5790	5790	5790	0
42	20250207	193100	374717050	5790	5790	5790	5790	0
43	20250207	193000	374717050	5790	5790	5790	5790	0
44	20250207	192900	374717050	5790	5790	5790	5790	0
45	20250207	192800	374717050	5790	5790	5790	5790	0
46	20250207	192700	374717050	5790	5790	5790	5790	0
47	20250207	192600	374717050	5790	5790	5790	5790	0
48	20250207	192500	374717050	5790	5790	5790	5790	0
49	20250207	192400	374717050	5790	5790	5790	5790	0
50	20250207	192300	374717050	5790	5790	5790	5790	0
51	20250207	192200	374717050	5790	5790	5790	5790	0
52	20250207	192100	374717050	5790	5790	5790	5790	0
53	20250207	192000	374717050	5790	5790	5790	5790	0
54	20250207	191900	374717050	5790	5790	5790	5790	0
55	20250207	191800	374717050	5790	5790	5790	5790	0
56	20250207	191700	374717050	5790	5790	5790	5790	0
57	20250207	191600	374717050	5790	5790	5790	5790	0
58	20250207	191500	374717050	5790	5790	5790	5790	0
59	20250207	191400	374717050	5790	5790	5790	5790	0
60	20250207	191300	374717050	5790	5790	5790	5790	0
61	20250207	191200	374717050	5790	5790	5790	5790	0
62	20250207	191100	374717050	5790	5790	5790	5790	5336
63	20250207	191000	374717050	5790	5790	5790	5790	0
64	20250207	190900	374717050	5790	5790	5790	5790	0
65	20250207	190800	374717050	5790	5790	5790	5790	0
66	20250207	190700	374717050	5790	5790	5790	5790	0
67	20250207	190600	374717050	5790	5790	5790	5790	0
68	20250207	190500	374717050	5790	5790	5790	5790	0
69	20250207	190400	374717050	5790	5790	5790	5790	0
70	20250207	190300	374717050	5790	5790	5790	5790	0
71	20250207	190200	374717050	5790	5790	5790	5790	0
72	20250207	190100	374717050	5790	5790	5790	5790	0
73	20250207	190000	374717050	5790	5790	5790	5790	0
74	20250207	185900	374717050	5790	5790	5790	5790	0
75	20250207	185800	374717050	5790	5790	5790	5790	0
76	20250207	185700	374717050	5790	5790	5790	5790	0
77	20250207	185600	374717050	5790	5790	5790	5790	0
78	20250207	185500	374717050	5790	5790	5790	5790	0
79	20250207	185400	374717050	5790	5790	5790	5790	0
80	20250207	185300	374717050	5790	5790	5790	5790	0
81	20250207	185200	374717050	5790	5790	5790	5790	0
82	20250207	185100	374717050	5790	5790	5790	5790	0
83	20250207	185000	374717050	5790	5790	5790	5790	0
84	20250207	184900	374717050	5790	5790	5790	5790	0
85	20250207	184800	374717050	5790	5790	5790	5790	0
86	20250207	184700	374717050	5790	5790	5790	5790	0
87	20250207	184600	374717050	5790	5790	5790	5790	0
88	20250207	184500	374717050	5790	5790	5790	5790	0
89	20250207	184400	374717050	5790	5790	5790	5790	0
90	20250207	184300	374717050	5790	5790	5790	5790	0
91	20250207	184200	374717050	5790	5790	5790	5790	0
92	20250207	184100	374717050	5790	5790	5790	5790	5336
93	20250207	184000	374717050	5790	5790	5790	5790	0
94	20250207	183900	374717050	5790	5790	5790	5790	0
95	20250207	183800	374717050	5790	5790	5790	5790	0
96	20250207	183700	374717050	5790	5790	5790	5790	0
97	20250207	183600	374717050	5790	5790	5790	5790	0
98	20250207	183500	374717050	5790	5790	5790	5790	0
99	20250207	183400	374717050	5790	5790	5790	5790	0
100	20250207	183300	374717050	5790	5790	5790	5790	0
101	20250207	183200	374717050	5790	5790	5790	5790	0
102	20250207	183100	374717050	5790	5790	5790	5790	0
103	20250207	183000	374717050	5790	5790	5790	5790	0
104	20250207	182900	374717050	5790	5790	5790	5790	0
105	20250207	182800	374717050	5790	5790	5790	5790	0
106	20250207	182700	374717050	5790	5790	5790	5790	0
107	20250207	182600	374717050	5790	5790	5790	5790	0
108	20250207	182500	374717050	5790	5790	5790	5790	0
109	20250207	182400	374717050	5790	5790	5790	5790	0
110	20250207	182300	374717050	5790	5790	5790	5790	0
111	20250207	182200	374717050	5790	5790	5790	5790	0
112	20250207	182100	374717050	5790	5790	5790	5790	0
113	20250207	182000	374717050	5790	5790	5790	5790	0
114	20250207	181900	374717050	5790	5790	5790	5790	0
115	20250207	181800	374717050	5790	5790	5790	5790	0
116	20250207	181700	374717050	5790	5790	5790	5790	0
117	20250207	181600	374717050	5790	5790	5790	5790	0
118	20250207	181500	374717050	5790	5790	5790	5790	0
119	20250207	181400	374717050	5790	5790	5790	5790	0
120	20250207	181300	374717050	5790	5790	5790	5790	0
121	20250207	181200	374717050	5790	5790	5790	5790	0
122	20250207	181100	374717050	5790	5790	5790	5790	5336
123	20250207	181000	374717050	5790	5790	5790	5790	0
124	20250207	180900	374717050	5790	5790	5790	5790	0
125	20250207	180800	374717050	5790	5790	5790	5790	0
126	20250207	180700	374717050	5790	5790	5790	5790	0
127	20250207	180600	374717050	5790	5790	5790	5790	0
128	20250207	180500	374717050	5790	5790	5790	5790	0
129	20250207	180400	374717050	5790	5790	5790	5790	0
130	20250207	180300	374717050	5790	5790	5790	5790	0
131	20250207	180200	374717050	5790	5790	5790	5790	0
132	20250207	180100	374717050	5790	5790	5790	5790	0
133	20250207	180000	374717050	5790	5790	5790	5790	0
134	20250207	175900	374717050	5790	5790	5790	5790	0
135	20250207	175800	374717050	5790	5790	5790	5790	0
136	20250207	175700	374717050	5790	5790	5790	5790	0
137	20250207	175600	374717050	5790	5790	5790	5790	0
138	20250207	175500	374717050	5790	5790	5790	5790	0
139	20250207	175400	374717050	5790	5790	5790	5790	0
140	20250207	175300	374717050	5790	5790	5790	5790	0
141	20250207	175200	374717050	5790	5790	5790	5790	0
142	20250207	175100	374717050	5790	5790	5790	5790	0
143	20250207	175000	374717050	5790	5790	5790	5790	0
144	20250207	174900	374717050	5790	5790	5790	5790	0
145	20250207	174800	374717050	5790	5790	5790	5790	0
146	20250207	174700	374717050	5790	5790	5790	5790	0
147	20250207	174600	374717050	5790	5790	5790	5790	0
148	20250207	174500	374717050	5790	5790	5790	5790	0
149	20250207	174400	374717050	5790	5790	5790	5790	0
150	20250207	174300	374717050	5790	5790	5790	5790	0
151	20250207	174200	374717050	5790	5790	5790	5790	0
152	20250207	174100	374717050	5790	5790	5790	5790	5336
153	20250207	174000	374717050	5790	5790	5790	5790	0
154	20250207	173900	374717050	5790	5790	5790	5790	0
155	20250207	173800	374717050	5790	5790	5790	5790	0
156	20250207	173700	374717050	5790	5790	5790	5790	0
157	20250207	173600	374717050	5790	5790	5790	5790	0
158	20250207	173500	374717050	5790	5790	5790	5790	0
159	20250207	173400	374717050	5790	5790	5790	5790	0
160	20250207	173300	374717050	5790	5790	5790	5790	0
161	20250207	173200	374717050	5790	5790	5790	5790	0
162	20250207	173100	374717050	5790	5790	5790	5790	0
163	20250207	173000	374717050	5790	5790	5790	5790	0
164	20250207	172900	374717050	5790	5790	5790	5790	0
165	20250207	172800	374717050	5790	5790	5790	5790	0
166	20250207	172700	374717050	5790	5790	5790	5790	0
167	20250207	172600	374717050	5790	5790	5790	5790	0
168	20250207	172500	374717050	5790	5790	5790	5790	0
169	20250207	172400	374717050	5790	5790	5790	5790	0
170	20250207	172300	374717050	5790	5790	5790	5790	0
171	20250207	172200	374717050	5790	5790	5790	5790	0
172	20250207	172100	374717050	5790	5790	5790	5790	0
173	20250207	172000	374717050	5790	5790	5790	5790	0
174	20250207	171900	374717050	5790	5790	5790	5790	0
175	20250207	171800	374717050	5790	5790	5790	5790	0
176	20250207	171700	374717050	5790	5790	5790	5790	0
177	20250207	171600	374717050	5790	5790	5790	5790	0
178	20250207	171500	374717050	5790	5790	5790	5790	0
179	20250207	171400	374717050	5790	5790	5790	5790	0
180	20250207	171300	374717050	5790	5790	5790	5790	0
181	20250207	171200	374717050	5790	5790	5790	5790	0
182	20250207	171100	374717050	5790	5790	5790	5790	5336
183	20250207	171000	374717050	5790	5790	5790	5790	0
184	20250207	170900	374717050	5790	5790	5790	5790	0
185	20250207	170800	374717050	5790	5790	5790	5790	0
186	20250207	170700	374717050	5790	5790	5790	5790	0
187	20250207	170600	374717050	5790	5790	5790	5790	0
188	20250207	170500	374717050	5790	5790	5790	5790	0
189	20250207	170400	374717050	5790	5790	5790	5790	0
190	20250207	170300	374717050	5790	5790	5790	5790	0
191	20250207	170200	374717050	5790	5790	5790	5790	0
192	20250207	170100	374717050	5790	5790	5790	5790	0
193	20250207	170000	374717050	5790	5790	5790	5790	0
194	20250207	165900	374717050	5790	5790	5790	5790	0
195	20250207	165800	374717050	5790	5790	5790	5790	0
196	20250207	165700	374717050	5790	5790	5790	5790	0
197	20250207	165600	374717050	5790	5790	5790	5790	0
198	20250207	165500	374717050	5790	5790	5790	5790	0
199	20250207	165400	374717050	5790	5790	5790	5790	0
200	20250207	165300	374717050	5790	5790	5790	5790	0
201	20250207	165200	374717050	5790	5790	5790	5790	0
202	20250207	165100	374717050	5790	5790	5790	5790	0
203	20250207	165000	374717050	5790	5790	5790	5790	0
204	20250207	164900	374717050	5790	5790	5790	5790	0
205	20250207	164800	374717050	5790	5790	5790	5790	0
206	20250207	164700	374717050	5790	5790	5790	5790	0
207	20250207	164600	374717050	5790	5790	5790	5790	0
208	20250207	164500	374717050	5790	5790	5790	5790	0
209	20250207	164400	374717050	5790	5790	5790	5790	0
210	20250207	164300	374717050	5790	5790	5790	5790	0
211	20250207	164200	374717050	5790	5790	5790	5790	0
212	20250207	164100	374717050	5790	5790	5790	5790	5336
213	20250207	164000	374717050	5790	5790	5790	5790	0
214	20250207	163900	374717050	5790	5790	5790	5790	0
215	20250207	163800	374717050	5790	5790	5790	5790	0
216	20250207	163700	374717050	5790	5790	5790	5790	0
217	20250207	163600	374717050	5790	5790	5790	5790	0
218	20250207	163500	374717050	5790	5790	5790	5790	0
219	20250207	163400	374717050	5790	5790	5790	5790	0
220	20250207	163300	374717050	5790	5790	5790	5790	0
221	20250207	163200	374717050	5790	5790	5790	5790	0
222	20250207	163100	374717050	5790	5790	5790	5790	0
223	20250207	163000	374717050	5790	5790	5790	5790	0
224	20250207	162900	374717050	5790	5790	5790	5790	0
225	20250207	162800	374717050	5790	5790	5790	5790	0
226	20250207	162700	374717050	5790	5790	5790	5790	0
227	20250207	162600	374717050	5790	5790	5790	5790	0
228	20250207	162500	374717050	5790	5790	5790	5790	0
229	20250207	162400	374717050	5790	5790	5790	5790	0
230	20250207	162300	374717050	5790	5790	5790	5790	0
231	20250207	162200	374717050	5790	5790	5790	5790	0
232	20250207	162100	374717050	5790	5790	5790	5790	0
233	20250207	162000	374717050	5790	5790	5790	5790	0
234	20250207	161900	374717050	5790	5790	5790	5790	0
235	20250207	161800	374717050	5790	5790	5790	5790	0
236	20250207	161700	374717050	5790	5790	5790	5790	0
237	20250207	161600	374717050	5790	5790	5790	5790	0
238	20250207	161500	374717050	5790	5790	5790	5790	0
239	20250207	161400	374717050	5790	5790	5790	5790	0
240	20250207	161300	374717050	5790	5790	5790	5790	0
241	20250207	161200	374717050	5790	5790	5790	5790	0
242	20250207	161100	374717050	5790	5790	5790	5790	5336
243	20250207	161000	374717050	5790	5790	5790	5790	0
244	20250207	160900	374717050	5790	5790	5790	5790	0
245	20250207	160800	374717050	5790	5790	5790	5790	0
246	20250207	160700	374717050	5790	5790	5790	5790	0
247	20250207	160600	374717050	5790	5790	5790	5790	0
248	20250207	160500	374717050	5790	5790	5790	5790	0
249	20250207	160400	374717050	5790	5790	5790	5790	0
250	20250207	160300	374717050	5790	5790	5790	5790	0
251	20250207	160200	374717050	5790	5790	5790	5790	0
252	20250207	160100	374717050	5790	5790	5790	5790	0
253	20250207	160000	374717050	5790	5790	5790	5790	0
254	20250207	155900	374717050	5790	5790	5790	5790	0
255	20250207	155800	374717050	5790	5790	5790	5790	0
256	20250207	155700	374717050	5790	5790	5790	5790	0
257	20250207	155600	374717050	5790	5790	5790	5790	0
258	20250207	155500	374717050	5790	5790	5790	5790	0
259	20250207	155400	374717050	5790	5790	5790	5790	0
260	20250207	155300	374717050	5790	5790	5790	5790	0
261	20250207	155200	374717050	5790	5790	5790	5790	0
262	20250207	155100	374717050	5790	5790	5790	5790	0
263	20250207	155000	374717050	5790	5790	5790	5790	0
264	20250207	154900	374717050	5790	5790	5790	5790	0
265	20250207	154800	374717050	5790	5790	5790	5790	0
266	20250207	154700	374717050	5790	5790	5790	5790	0
267	20250207	154600	374717050	5790	5790	5790	5790	0
268	20250207	154500	374717050	5790	5790	5790	5790	0
269	20250207	154400	374717050	5790	5790	5790	5790	0
270	20250207	154300	374717050	5790	5790	5790	5790	0
271	20250207	154200	374717050	5790	5790	5790	5790	0
272	20250207	154100	374717050	5790	5790	5790	5790	5336
273	20250207	154000	374717050	5790	5790	5790	5790	0
274	20250207	153900	374717050	5790	5790	5790	5790	0
275	20250207	153800	374717050	5790	5790	5790	5790	0
276	20250207	153700	374717050	5790	5790	5790	5790	0
277	20250207	153600	374717050	5790	5790	5790	5790	0
278	20250207	153500	374717050	5790	5790	5790	5790	0
279	20250207	153400	374717050	5790	5790	5790	5790	0
280	20250207	153300	374717050	5790	5790	5790	5790	0
281	20250207	153200	374717050	5790	5790	5790	5790	0
282	20250207	153100	374717050	5790	5790	5790	5790	0
283	20250207	153000	374717050	5790	5790	5790	5790	5336
284	20250207	152900	343821610	5880	5880	5880	5880	0
285	20250207	152800	343821610	5880	5880	5880	5880	0
286	20250207	152700	343821610	5880	5880	5880	5880	0
287	20250207	152600	343821610	5880	5880	5880	5880	0
288	20250207	152500	343821610	5880	5880	5880	5880	0
289	20250207	152400	343821610	5880	5880	5880	5880	0
290	20250207	152300	343821610	5880	5880	5880	5880	0
291	20250207	152200	343821610	5880	5880	5880	5880	0
292	20250207	152100	343821610	5880	5880	5880	5880	0
293	20250207	152000	343821610	5880	5880	5880	5880	0
294	20250207	151900	343821610	5880	5880	5880	5840	9
295	20250207	151800	343768970	5890	5890	5890	5890	0
296	20250207	151700	343768970	5890	5890	5890	5890	0
297	20250207	151600	343768970	5890	5880	5890	5840	714
298	20250207	151500	339593830	5880	5860	5880	5860	1001
299	20250207	151400	333707970	5880	5880	5880	5880	2
300	20250207	151300	333696210	5880	5870	5880	5870	6
301	20250207	151200	333660960	5880	5880	5880	5880	0
302	20250207	151100	333660960	5880	5850	5880	5850	924
303	20250207	151000	328255530	5840	5840	5850	5840	114
304	20250207	150900	327589760	5870	5870	5870	5870	0
305	20250207	150800	327589760	5870	5870	5870	5870	0
306	20250207	150700	327589760	5870	5880	5880	5850	485
307	20250207	150600	324739720	5910	5910	5910	5910	0
308	20250207	150500	324739720	5910	5910	5910	5910	0
309	20250207	150400	324739720	5910	5910	5910	5910	1
310	20250207	150300	324733810	5900	5900	5900	5900	1
311	20250207	150200	324727910	5910	5910	5910	5910	5
312	20250207	150100	324698360	5910	5900	5910	5880	5
313	20250207	150000	324668860	5910	5910	5910	5910	0
314	20250207	145900	324668860	5910	5910	5910	5910	9
315	20250207	145800	324615670	5910	5900	5910	5890	26
316	20250207	145700	324462390	5910	5890	5910	5890	141
317	20250207	145600	323631660	5870	5870	5870	5870	83
318	20250207	145500	323144450	5870	5870	5870	5840	17
319	20250207	145400	323045110	5850	5870	5870	5850	107
320	20250207	145300	322419120	5850	5850	5850	5850	1
321	20250207	145200	322413270	5870	5870	5870	5870	5
322	20250207	145100	322383920	5870	5860	5870	5860	26
323	20250207	145000	322231550	5870	5870	5870	5870	0
324	20250207	144900	322231550	5870	5870	5870	5870	7
325	20250207	144800	322190460	5870	5870	5870	5870	0
326	20250207	144700	322190460	5870	5860	5870	5860	16
327	20250207	144600	322096650	5870	5870	5870	5870	2
328	20250207	144500	322084910	5870	5860	5870	5860	11
329	20250207	144400	322020440	5870	5870	5870	5860	11
330	20250207	144300	321955960	5880	5880	5880	5880	0
331	20250207	144200	321955960	5880	5880	5880	5880	5
332	20250207	144100	321926560	5880	5880	5880	5880	1
333	20250207	144000	321920680	5850	5860	5880	5850	165
334	20250207	143900	320955390	5850	5880	5890	5850	186
335	20250207	143800	319865150	5900	5900	5900	5900	0
336	20250207	143700	319865150	5900	5900	5900	5900	4
337	20250207	143600	319841550	5900	5900	5900	5900	1
338	20250207	143500	319835650	5900	5900	5900	5900	0
339	20250207	143400	319835650	5900	5900	5900	5900	0
340	20250207	143300	319835650	5900	5900	5900	5900	0
341	20250207	143200	319835650	5900	5870	5900	5870	201
342	20250207	143100	318655750	5910	5900	5910	5900	23
343	20250207	143000	318520020	5910	5910	5910	5910	0
344	20250207	142900	318520020	5910	5910	5910	5910	8
345	20250207	142800	318472740	5910	5910	5910	5910	1
346	20250207	142700	318466830	5900	5910	5910	5900	5
347	20250207	142600	318437320	5860	5910	5910	5860	3
348	20250207	142500	318419640	5910	5910	5910	5910	0
349	20250207	142400	318419640	5910	5910	5910	5910	0
350	20250207	142300	318419640	5910	5910	5910	5910	0
351	20250207	142200	318419640	5910	5910	5910	5910	6
352	20250207	142100	318384180	5910	5900	5910	5900	21
353	20250207	142000	318260270	5910	5910	5910	5910	0
354	20250207	141900	318260270	5910	5900	5910	5900	714
355	20250207	141800	314047560	5910	5900	5910	5900	299
356	20250207	141700	312283440	5900	5900	5900	5900	4
357	20250207	141600	312259840	5900	5900	5900	5900	0
358	20250207	141500	312259840	5900	5900	5900	5900	0
359	20250207	141400	312259840	5900	5900	5900	5900	0
360	20250207	141300	312259840	5900	5900	5900	5900	0
361	20250207	141200	312259840	5900	5900	5900	5900	910
362	20250207	141100	306890840	5900	5890	5900	5890	22
363	20250207	141000	306761240	5900	5900	5900	5900	0
364	20250207	140900	306761240	5900	5900	5900	5900	10
365	20250207	140800	306702240	5900	5900	5900	5900	11
366	20250207	140700	306637340	5900	5900	5900	5900	5
367	20250207	140600	306607840	5900	5890	5900	5890	5
368	20250207	140500	306578350	5850	5880	5880	5850	188
369	20250207	140400	305474910	5880	5860	5880	5860	22
370	20250207	140300	305345950	5860	5860	5860	5860	0
371	20250207	140200	305345950	5860	5860	5860	5860	5
372	20250207	140100	305316650	5860	5860	5860	5860	21
373	20250207	140000	305193590	5860	5860	5860	5860	372
374	20250207	135900	303013670	5870	5880	5880	5870	485
375	20250207	135800	300163720	5890	5890	5890	5890	0
376	20250207	135700	300163720	5890	5890	5890	5890	3
377	20250207	135600	300146050	5890	5890	5890	5890	1
378	20250207	135500	300140160	5890	5890	5890	5890	0
379	20250207	135400	300140160	5890	5880	5890	5880	22
380	20250207	135300	300010790	5900	5900	5900	5900	0
381	20250207	135200	300010790	5900	5880	5900	5880	49
382	20250207	135100	299722510	5900	5890	5900	5890	21
383	20250207	135000	299598810	5900	5900	5900	5900	0
384	20250207	134900	299598810	5900	5900	5900	5900	8
385	20250207	134800	299551610	5900	5900	5900	5900	0
386	20250207	134700	299551610	5900	5900	5900	5900	4
387	20250207	134600	299528010	5900	5900	5900	5900	2
388	20250207	134500	299516210	5900	5880	5900	5880	23
389	20250207	134400	299380950	5910	5890	5910	5890	151
390	20250207	134300	298491540	5890	5890	5910	5890	15
391	20250207	134200	298403050	5910	5910	5910	5910	6
392	20250207	134100	298367590	5910	5900	5910	5870	130
393	20250207	134000	297603320	5920	5920	5920	5920	0
394	20250207	133900	297603320	5920	5920	5920	5910	15
395	20250207	133800	297514550	5910	5910	5910	5910	0
396	20250207	133700	297514550	5910	5890	5910	5890	114
397	20250207	133600	296842990	5930	5920	5930	5890	603
398	20250207	133500	293289120	5930	5930	5930	5930	4
399	20250207	133400	293265400	5920	5920	5920	5920	999
400	20250207	133300	287351320	5920	5900	5920	5900	12
401	20250207	133200	287280500	5910	5910	5910	5910	6
402	20250207	133100	287245040	5900	5900	5900	5900	20
403	20250207	133000	287127040	5930	5930	5930	5930	0
404	20250207	132900	287127040	5930	5930	5930	5930	7
405	20250207	132800	287085530	5940	5890	5940	5890	88
406	20250207	132700	286566810	5890	5860	5890	5860	209
407	20250207	132600	285340980	5860	5860	5860	5860	1
408	20250207	132500	285335120	5860	5850	5860	5850	23
409	20250207	132400	285200560	5840	5840	5840	5840	0
410	20250207	132300	285200560	5840	5850	5850	5840	2
411	20250207	132200	285188870	5850	5850	5850	5850	6
412	20250207	132100	285153770	5850	5850	5850	5850	20
413	20250207	132000	285036770	5860	5860	5860	5860	0
414	20250207	131900	285036770	5860	5860	5860	5860	8
415	20250207	131800	284989890	5870	5870	5870	5870	0
416	20250207	131700	284989890	5870	5870	5870	5870	4
417	20250207	131600	284966410	5870	5830	5870	5830	62
418	20250207	131500	284604830	5820	5840	5840	5820	299
419	20250207	131400	282863660	5840	5880	5880	5840	151
420	20250207	131300	281975820	5890	5890	5890	5890	0
421	20250207	131200	281975820	5890	5890	5890	5890	5
422	20250207	131100	281946370	5880	5880	5880	5880	20
423	20250207	131000	281828770	5890	5890	5890	5890	0
424	20250207	130900	281828770	5890	5890	5890	5890	8
425	20250207	130800	281781650	5830	5860	5860	5830	361
426	20250207	130700	279674470	5900	5900	5900	5900	5
427	20250207	130600	279644970	5870	5870	5870	5870	0
428	20250207	130500	279644970	5870	5870	5870	5870	0
429	20250207	130400	279644970	5870	5870	5870	5870	194
430	20250207	130300	278506190	5860	5890	5890	5860	102
431	20250207	130200	277907400	5890	5890	5890	5890	2
432	20250207	130100	277895620	5880	5880	5880	5880	0
433	20250207	130000	277895620	5880	5890	5890	5880	6
434	20250207	125900	277860330	5900	5890	5900	5890	18
435	20250207	125800	277754230	5890	5890	5890	5890	0
436	20250207	125700	277754230	5890	5900	5900	5890	201
437	20250207	125600	276568460	5910	5910	5910	5910	3
438	20250207	125500	276550730	5910	5910	5910	5910	132
439	20250207	125400	275770610	5910	5910	5910	5910	18
440	20250207	125300	275664230	5910	5910	5910	5910	0
441	20250207	125200	275664230	5910	5900	5910	5900	51
442	20250207	125100	275363120	5900	5900	5900	5900	0
443	20250207	125000	275363120	5900	5900	5900	5900	0
444	20250207	124900	275363120	5900	5910	5910	5900	296
445	20250207	124800	273616640	5900	5900	5900	5900	42
446	20250207	124700	273368840	5910	5910	5910	5910	4
447	20250207	124600	273345200	5910	5910	5910	5910	1
448	20250207	124500	273339290	5930	5930	5930	5930	0
449	20250207	124400	273339290	5930	5940	5940	5930	166
450	20250207	124300	272354900	5940	5940	5940	5940	0
451	20250207	124200	272354900	5940	5940	5940	5940	6
452	20250207	124100	272319260	5930	5930	5930	5930	20
453	20250207	124000	272200660	5940	5930	5940	5930	300
454	20250207	123900	270421260	5920	5920	5920	5920	208
455	20250207	123800	269189900	5910	5910	5910	5910	2
456	20250207	123700	269178080	5920	5920	5920	5920	4
457	20250207	123600	269154400	5920	5920	5920	5920	3
458	20250207	123500	269136640	5920	5920	5920	5920	0
459	20250207	123400	269136640	5920	5920	5920	5920	276
460	20250207	123300	267502720	5920	5920	5920	5920	0
461	20250207	123200	267502720	5920	5920	5920	5920	6
462	20250207	123100	267467200	5910	5910	5910	5910	18
463	20250207	123000	267360820	5910	5910	5910	5910	0
464	20250207	122900	267360820	5910	5900	5910	5900	10
465	20250207	122800	267301740	5910	5910	5910	5910	0
466	20250207	122700	267301740	5910	5900	5910	5900	6
467	20250207	122600	267266300	5910	5890	5910	5890	28
468	20250207	122500	267101180	5900	5900	5900	5900	0
469	20250207	122400	267101180	5900	5900	5900	5900	4
470	20250207	122300	267077580	5880	5880	5880	5880	0
471	20250207	122200	267077580	5880	5900	5900	5880	40
472	20250207	122100	266841620	5890	5890	5890	5890	20
473	20250207	122000	266723820	5890	5890	5890	5890	0
474	20250207	121900	266723820	5890	5900	5900	5890	38
475	20250207	121800	266499920	5900	5900	5900	5900	21
476	20250207	121700	266376020	5940	5920	5940	5910	684
477	20250207	121600	262333380	5940	5940	5940	5940	2
478	20250207	121500	262321500	5940	5930	5940	5930	402
479	20250207	121400	259936620	5930	5930	5930	5930	5
480	20250207	121300	259906970	5930	5920	5930	5920	677
481	20250207	121200	255895280	5920	5910	5920	5910	151
482	20250207	121100	255002800	5910	5910	5910	5910	30
483	20250207	121000	254825500	5910	5910	5910	5910	0
484	20250207	120900	254825500	5910	5910	5910	5910	8
485	20250207	120800	254778220	5900	5900	5900	5900	1
486	20250207	120700	254772320	5910	5910	5910	5900	41
487	20250207	120600	254530060	5910	5910	5910	5910	2
488	20250207	120500	254518240	5910	5900	5910	5900	37
489	20250207	120400	254299820	5890	5890	5890	5890	0
490	20250207	120300	254299820	5890	5890	5890	5890	0
491	20250207	120200	254299820	5890	5890	5890	5890	6
492	20250207	120100	254264480	5870	5900	5900	5870	22
493	20250207	120000	254134740	5910	5910	5910	5910	1
494	20250207	115900	254128830	5910	5900	5910	5900	8
495	20250207	115800	254081560	5910	5910	5910	5910	0
496	20250207	115700	254081560	5910	5910	5910	5910	4
497	20250207	115600	254057920	5900	5900	5900	5900	39
498	20250207	115500	253827820	5870	5870	5870	5870	0
499	20250207	115400	253827820	5870	5900	5900	5870	167
500	20250207	115300	252844200	5890	5890	5890	5890	4
501	20250207	115200	252820640	5890	5890	5890	5890	2
502	20250207	115100	252808860	5890	5890	5890	5890	20
503	20250207	115000	252691060	5900	5900	5900	5900	0
504	20250207	114900	252691060	5900	5900	5900	5900	8
505	20250207	114800	252643860	5900	5900	5900	5900	1
506	20250207	114700	252637960	5910	5910	5910	5910	14
507	20250207	114600	252555220	5910	5910	5910	5910	21
508	20250207	114500	252431110	5870	5890	5890	5870	162
509	20250207	114400	251478450	5890	5890	5890	5890	43
510	20250207	114300	251225180	5870	5870	5870	5870	3
511	20250207	114200	251207570	5880	5880	5890	5880	26
512	20250207	114100	251054630	5870	5870	5870	5870	0
513	20250207	114000	251054630	5870	5870	5870	5870	2
514	20250207	113900	251042890	5870	5870	5870	5870	3
515	20250207	113800	251025280	5880	5880	5880	5880	0
516	20250207	113700	251025280	5880	5880	5880	5880	4
517	20250207	113600	251001760	5880	5880	5880	5880	3
518	20250207	113500	250984120	5870	5870	5870	5870	0
519	20250207	113400	250984120	5870	5870	5870	5870	150
520	20250207	113300	250103620	5880	5880	5880	5880	0
521	20250207	113200	250103620	5880	5880	5880	5880	6
522	20250207	113100	250068340	5880	5870	5880	5870	21
523	20250207	113000	249945060	5890	5890	5890	5890	0
524	20250207	112900	249945060	5890	5890	5890	5880	10
525	20250207	112800	249886170	5880	5880	5880	5880	0
526	20250207	112700	249886170	5880	5880	5880	5880	3
527	20250207	112600	249868530	5900	5900	5900	5900	2
528	20250207	112500	249856730	5890	5890	5890	5890	0
529	20250207	112400	249856730	5890	5890	5890	5890	185
530	20250207	112300	248767080	5900	5900	5900	5890	58
531	20250207	112200	248425360	5900	5840	5900	5840	33
532	20250207	112100	248231240	5850	5900	5910	5850	751
533	20250207	112000	243822940	5910	5910	5910	5910	0
534	20250207	111900	243822940	5910	5910	5910	5910	10
535	20250207	111800	243763840	5910	5910	5910	5910	0
536	20250207	111700	243763840	5910	5910	5910	5910	5
537	20250207	111600	243734290	5910	5890	5910	5890	4
538	20250207	111500	243710670	5910	5890	5910	5890	106
539	20250207	111400	243086290	5890	5880	5890	5880	40
540	20250207	111300	242851030	5880	5880	5880	5880	0
541	20250207	111200	242851030	5880	5880	5880	5880	3
542	20250207	111100	242833390	5890	5890	5890	5890	0
543	20250207	111000	242833390	5890	5890	5890	5890	0
544	20250207	110900	242833390	5890	5890	5890	5890	0
545	20250207	110800	242833390	5890	5890	5890	5890	0
546	20250207	110700	242833390	5890	5890	5890	5890	0
547	20250207	110600	242833390	5890	5890	5890	5890	0
548	20250207	110500	242833390	5890	5890	5890	5890	0
549	20250207	110400	242833390	5890	5890	5890	5890	0
550	20250207	110300	242833390	5890	5860	5890	5860	2
551	20250207	110200	242821640	5860	5870	5870	5850	64
552	20250207	110100	242446290	5890	5880	5890	5880	13
553	20250207	110000	242369840	5880	5870	5880	5870	2
554	20250207	105900	242358090	5850	5850	5850	5850	0
555	20250207	105800	242358090	5850	5850	5850	5850	0
556	20250207	105700	242358090	5850	5860	5860	5850	100
557	20250207	105600	241772340	5850	5850	5850	5850	0
558	20250207	105500	241772340	5850	5850	5850	5850	0
559	20250207	105400	241772340	5850	5850	5850	5850	141
560	20250207	105300	240947490	5850	5850	5850	5850	0
561	20250207	105200	240947490	5850	5850	5850	5850	0
562	20250207	105100	240947490	5850	5840	5850	5840	73
563	20250207	105000	240520470	5830	5830	5830	5830	4
564	20250207	104900	240497150	5850	5850	5850	5850	0
565	20250207	104800	240497150	5850	5850	5850	5850	0
566	20250207	104700	240497150	5850	5850	5850	5850	0
567	20250207	104600	240497150	5850	5850	5850	5850	1
568	20250207	104500	240491300	5840	5830	5840	5830	430
569	20250207	104400	237981100	5830	5830	5830	5830	0
570	20250207	104300	237981100	5830	5830	5830	5830	1
571	20250207	104200	237975270	5830	5830	5830	5830	19
572	20250207	104100	237864500	5840	5840	5840	5840	17
573	20250207	104000	237765220	5840	5840	5840	5840	10
574	20250207	103900	237706820	5820	5820	5820	5820	2
575	20250207	103800	237695180	5820	5820	5820	5820	16
576	20250207	103700	237602060	5840	5840	5840	5840	0
577	20250207	103600	237602060	5840	5840	5840	5840	3
578	20250207	103500	237584540	5850	5850	5850	5850	0
579	20250207	103400	237584540	5850	5840	5850	5840	136
580	20250207	103300	236790290	5850	5850	5850	5850	0
581	20250207	103200	236790290	5850	5840	5850	5820	4
582	20250207	103100	236766950	5850	5840	5850	5810	23
583	20250207	103000	236632680	5850	5850	5850	5840	52
584	20250207	102900	236328980	5810	5810	5810	5810	161
585	20250207	102800	235393570	5810	5790	5810	5790	603
586	20250207	102700	231901950	5800	5820	5830	5790	1534
587	20250207	102600	223000350	5820	5840	5840	5820	148
588	20250207	102500	222136140	5860	5860	5860	5850	4
589	20250207	102400	222112720	5860	5840	5860	5840	26
590	20250207	102300	221960840	5830	5860	5860	5830	4
591	20250207	102200	221937460	5870	5870	5870	5870	0
592	20250207	102100	221937460	5870	5860	5870	5860	21
593	20250207	102000	221814390	5870	5850	5870	5850	37
594	20250207	101900	221597900	5840	5840	5840	5820	441
595	20250207	101800	219022480	5840	5840	5840	5840	0
596	20250207	101700	219022480	5840	5840	5840	5840	1
597	20250207	101600	219016640	5840	5830	5840	5830	8
598	20250207	101500	218969960	5840	5840	5840	5840	100
599	20250207	101400	218385960	5840	5830	5840	5800	1204
600	20250207	101300	211397430	5830	5830	5830	5830	0
601	20250207	101200	211397430	5830	5820	5830	5820	21
602	20250207	101100	211275200	5840	5820	5840	5810	163
603	20250207	101000	210327320	5820	5820	5820	5820	2
604	20250207	100900	210315680	5820	5810	5820	5810	615
605	20250207	100800	206742520	5820	5830	5830	5820	186
606	20250207	100700	205659800	5890	5870	5890	5870	170
607	20250207	100600	204661870	5870	5850	5870	5850	197
608	20250207	100500	203507660	5850	5850	5850	5850	0
609	20250207	100400	203507660	5850	5860	5860	5850	145
610	20250207	100300	202659310	5870	5870	5870	5870	0
611	20250207	100200	202659310	5870	5820	5870	5800	739
612	20250207	100100	198355410	5860	5860	5860	5860	20
613	20250207	100000	198238210	5820	5850	5860	5810	783
614	20250207	095900	193680590	5850	5850	5850	5850	0
615	20250207	095800	193680590	5850	5820	5850	5810	771
616	20250207	095700	189201030	5870	5870	5870	5870	0
617	20250207	095600	189201030	5870	5830	5870	5820	371
618	20250207	095500	187039790	5870	5870	5870	5870	1
619	20250207	095400	187033920	5840	5850	5850	5830	948
620	20250207	095300	181497450	5890	5890	5890	5890	0
621	20250207	095200	181497450	5890	5890	5890	5890	60
622	20250207	095100	181144050	5890	5890	5890	5890	20
623	20250207	095000	181026250	5890	5890	5890	5890	0
624	20250207	094900	181026250	5890	5890	5890	5890	0
625	20250207	094800	181026250	5890	5890	5890	5890	4
626	20250207	094700	181002690	5890	5860	5890	5850	506
627	20250207	094600	178042400	5890	5890	5890	5890	0
628	20250207	094500	178042400	5890	5890	5890	5870	12
629	20250207	094400	177971740	5890	5870	5890	5860	177
630	20250207	094300	176932630	5890	5890	5890	5890	1
631	20250207	094200	176926740	5890	5890	5890	5890	0
632	20250207	094100	176926740	5890	5890	5890	5890	20
633	20250207	094000	176808940	5890	5850	5890	5840	242
634	20250207	093900	175393300	5900	5900	5900	5900	0
635	20250207	093800	175393300	5900	5900	5900	5900	0
636	20250207	093700	175393300	5900	5850	5900	5850	301
637	20250207	093600	173632400	5900	5900	5900	5900	0
638	20250207	093500	173632400	5900	5880	5900	5850	409
639	20250207	093400	171232810	5880	5870	5880	5870	160
640	20250207	093300	170292020	5880	5870	5880	5860	75
641	20250207	093200	169852000	5880	5870	5880	5850	211
642	20250207	093100	168614620	5890	5890	5890	5890	20
643	20250207	093000	168496820	5880	5900	5900	5840	2047
644	20250207	092900	156460500	5920	5910	5920	5910	20
645	20250207	092800	156342110	5920	5920	5920	5920	0
646	20250207	092700	156342110	5920	5880	5920	5880	57
647	20250207	092600	156005870	5880	5880	5920	5870	227
648	20250207	092500	154673050	5920	5920	5920	5920	0
649	20250207	092400	154673050	5920	5910	5920	5890	558
650	20250207	092300	151378820	5930	5900	5930	5900	268
651	20250207	092200	149797590	5930	5920	5930	5900	102
652	20250207	092100	149193760	5920	5910	5920	5910	27
653	20250207	092000	149034120	5910	5920	5920	5880	21
654	20250207	091900	148910380	5930	5910	5960	5910	134
655	20250207	091800	148116180	5900	5890	5900	5890	1815
656	20250207	091700	137409800	5890	5830	5890	5820	6418
657	20250207	091600	99992330	5830	5820	5830	5810	920
658	20250207	091500	94637910	5830	5890	5890	5820	4424
659	20250207	091400	68796530	5890	5890	5890	5880	200
660	20250207	091300	67620030	5890	5850	5890	5850	566
661	20250207	091200	64306290	5890	5860	5890	5850	229
662	20250207	091100	62965810	5860	5880	5890	5830	596
663	20250207	091000	59480220	5890	5860	5890	5850	840
664	20250207	090900	54564670	5890	5890	5890	5850	2145
665	20250207	090800	41977000	5910	5930	5930	5880	1366
666	20250207	090700	33904900	5950	5940	5950	5930	334
667	20250207	090600	31923240	5960	5960	5960	5930	751
668	20250207	090500	27469720	5930	5940	5940	5930	775
669	20250207	090400	22869570	5970	5970	5970	5970	60
670	20250207	090300	22511370	5980	5960	5980	5960	39
671	20250207	090200	22278910	5960	5990	6000	5910	1593
672	20250207	090100	12795190	6000	6060	6060	6000	981
673	20250207	090000	6881420	6060	6100	6100	6060	1129