KissMeData/128660/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	202400	88499290	2980	2980	2980	2980	662
3	20250207	202300	88499290	2980	2980	2980	2980	0
4	20250207	202200	88499290	2980	2980	2980	2980	0
5	20250207	202100	88499290	2980	2980	2980	2980	0
6	20250207	202000	88499290	2980	2980	2980	2980	0
7	20250207	201900	88499290	2980	2980	2980	2980	0
8	20250207	201800	88499290	2980	2980	2980	2980	0
9	20250207	201700	88499290	2980	2980	2980	2980	0
10	20250207	201600	88499290	2980	2980	2980	2980	0
11	20250207	201500	88499290	2980	2980	2980	2980	0
12	20250207	201400	88499290	2980	2980	2980	2980	0
13	20250207	201300	88499290	2980	2980	2980	2980	0
14	20250207	201200	88499290	2980	2980	2980	2980	0
15	20250207	201100	88499290	2980	2980	2980	2980	0
16	20250207	201000	88499290	2980	2980	2980	2980	0
17	20250207	200900	88499290	2980	2980	2980	2980	0
18	20250207	200800	88499290	2980	2980	2980	2980	0
19	20250207	200700	88499290	2980	2980	2980	2980	0
20	20250207	200600	88499290	2980	2980	2980	2980	0
21	20250207	200500	88499290	2980	2980	2980	2980	0
22	20250207	200400	88499290	2980	2980	2980	2980	0
23	20250207	200300	88499290	2980	2980	2980	2980	0
24	20250207	200200	88499290	2980	2980	2980	2980	0
25	20250207	200100	88499290	2980	2980	2980	2980	0
26	20250207	200000	88499290	2980	2980	2980	2980	0
27	20250207	195900	88499290	2980	2980	2980	2980	0
28	20250207	195800	88499290	2980	2980	2980	2980	0
29	20250207	195700	88499290	2980	2980	2980	2980	0
30	20250207	195600	88499290	2980	2980	2980	2980	0
31	20250207	195500	88499290	2980	2980	2980	2980	0
32	20250207	195400	88499290	2980	2980	2980	2980	662
33	20250207	195300	88499290	2980	2980	2980	2980	0
34	20250207	195200	88499290	2980	2980	2980	2980	0
35	20250207	195100	88499290	2980	2980	2980	2980	0
36	20250207	195000	88499290	2980	2980	2980	2980	0
37	20250207	194900	88499290	2980	2980	2980	2980	0
38	20250207	194800	88499290	2980	2980	2980	2980	0
39	20250207	194700	88499290	2980	2980	2980	2980	0
40	20250207	194600	88499290	2980	2980	2980	2980	0
41	20250207	194500	88499290	2980	2980	2980	2980	0
42	20250207	194400	88499290	2980	2980	2980	2980	0
43	20250207	194300	88499290	2980	2980	2980	2980	0
44	20250207	194200	88499290	2980	2980	2980	2980	0
45	20250207	194100	88499290	2980	2980	2980	2980	0
46	20250207	194000	88499290	2980	2980	2980	2980	0
47	20250207	193900	88499290	2980	2980	2980	2980	0
48	20250207	193800	88499290	2980	2980	2980	2980	0
49	20250207	193700	88499290	2980	2980	2980	2980	0
50	20250207	193600	88499290	2980	2980	2980	2980	0
51	20250207	193500	88499290	2980	2980	2980	2980	0
52	20250207	193400	88499290	2980	2980	2980	2980	0
53	20250207	193300	88499290	2980	2980	2980	2980	0
54	20250207	193200	88499290	2980	2980	2980	2980	0
55	20250207	193100	88499290	2980	2980	2980	2980	0
56	20250207	193000	88499290	2980	2980	2980	2980	0
57	20250207	192900	88499290	2980	2980	2980	2980	0
58	20250207	192800	88499290	2980	2980	2980	2980	0
59	20250207	192700	88499290	2980	2980	2980	2980	0
60	20250207	192600	88499290	2980	2980	2980	2980	0
61	20250207	192500	88499290	2980	2980	2980	2980	0
62	20250207	192400	88499290	2980	2980	2980	2980	662
63	20250207	192300	88499290	2980	2980	2980	2980	0
64	20250207	192200	88499290	2980	2980	2980	2980	0
65	20250207	192100	88499290	2980	2980	2980	2980	0
66	20250207	192000	88499290	2980	2980	2980	2980	0
67	20250207	191900	88499290	2980	2980	2980	2980	0
68	20250207	191800	88499290	2980	2980	2980	2980	0
69	20250207	191700	88499290	2980	2980	2980	2980	0
70	20250207	191600	88499290	2980	2980	2980	2980	0
71	20250207	191500	88499290	2980	2980	2980	2980	0
72	20250207	191400	88499290	2980	2980	2980	2980	0
73	20250207	191300	88499290	2980	2980	2980	2980	0
74	20250207	191200	88499290	2980	2980	2980	2980	0
75	20250207	191100	88499290	2980	2980	2980	2980	0
76	20250207	191000	88499290	2980	2980	2980	2980	0
77	20250207	190900	88499290	2980	2980	2980	2980	0
78	20250207	190800	88499290	2980	2980	2980	2980	0
79	20250207	190700	88499290	2980	2980	2980	2980	0
80	20250207	190600	88499290	2980	2980	2980	2980	0
81	20250207	190500	88499290	2980	2980	2980	2980	0
82	20250207	190400	88499290	2980	2980	2980	2980	0
83	20250207	190300	88499290	2980	2980	2980	2980	0
84	20250207	190200	88499290	2980	2980	2980	2980	0
85	20250207	190100	88499290	2980	2980	2980	2980	0
86	20250207	190000	88499290	2980	2980	2980	2980	0
87	20250207	185900	88499290	2980	2980	2980	2980	0
88	20250207	185800	88499290	2980	2980	2980	2980	0
89	20250207	185700	88499290	2980	2980	2980	2980	0
90	20250207	185600	88499290	2980	2980	2980	2980	0
91	20250207	185500	88499290	2980	2980	2980	2980	0
92	20250207	185400	88499290	2980	2980	2980	2980	662
93	20250207	185300	88499290	2980	2980	2980	2980	0
94	20250207	185200	88499290	2980	2980	2980	2980	0
95	20250207	185100	88499290	2980	2980	2980	2980	0
96	20250207	185000	88499290	2980	2980	2980	2980	0
97	20250207	184900	88499290	2980	2980	2980	2980	0
98	20250207	184800	88499290	2980	2980	2980	2980	0
99	20250207	184700	88499290	2980	2980	2980	2980	0
100	20250207	184600	88499290	2980	2980	2980	2980	0
101	20250207	184500	88499290	2980	2980	2980	2980	0
102	20250207	184400	88499290	2980	2980	2980	2980	0
103	20250207	184300	88499290	2980	2980	2980	2980	0
104	20250207	184200	88499290	2980	2980	2980	2980	0
105	20250207	184100	88499290	2980	2980	2980	2980	0
106	20250207	184000	88499290	2980	2980	2980	2980	0
107	20250207	183900	88499290	2980	2980	2980	2980	0
108	20250207	183800	88499290	2980	2980	2980	2980	0
109	20250207	183700	88499290	2980	2980	2980	2980	0
110	20250207	183600	88499290	2980	2980	2980	2980	0
111	20250207	183500	88499290	2980	2980	2980	2980	0
112	20250207	183400	88499290	2980	2980	2980	2980	0
113	20250207	183300	88499290	2980	2980	2980	2980	0
114	20250207	183200	88499290	2980	2980	2980	2980	0
115	20250207	183100	88499290	2980	2980	2980	2980	0
116	20250207	183000	88499290	2980	2980	2980	2980	0
117	20250207	182900	88499290	2980	2980	2980	2980	0
118	20250207	182800	88499290	2980	2980	2980	2980	0
119	20250207	182700	88499290	2980	2980	2980	2980	0
120	20250207	182600	88499290	2980	2980	2980	2980	0
121	20250207	182500	88499290	2980	2980	2980	2980	0
122	20250207	182400	88499290	2980	2980	2980	2980	662
123	20250207	182300	88499290	2980	2980	2980	2980	0
124	20250207	182200	88499290	2980	2980	2980	2980	0
125	20250207	182100	88499290	2980	2980	2980	2980	0
126	20250207	182000	88499290	2980	2980	2980	2980	0
127	20250207	181900	88499290	2980	2980	2980	2980	0
128	20250207	181800	88499290	2980	2980	2980	2980	0
129	20250207	181700	88499290	2980	2980	2980	2980	0
130	20250207	181600	88499290	2980	2980	2980	2980	0
131	20250207	181500	88499290	2980	2980	2980	2980	0
132	20250207	181400	88499290	2980	2980	2980	2980	0
133	20250207	181300	88499290	2980	2980	2980	2980	0
134	20250207	181200	88499290	2980	2980	2980	2980	0
135	20250207	181100	88499290	2980	2980	2980	2980	0
136	20250207	181000	88499290	2980	2980	2980	2980	0
137	20250207	180900	88499290	2980	2980	2980	2980	0
138	20250207	180800	88499290	2980	2980	2980	2980	0
139	20250207	180700	88499290	2980	2980	2980	2980	0
140	20250207	180600	88499290	2980	2980	2980	2980	0
141	20250207	180500	88499290	2980	2980	2980	2980	0
142	20250207	180400	88499290	2980	2980	2980	2980	0
143	20250207	180300	88499290	2980	2980	2980	2980	0
144	20250207	180200	88499290	2980	2980	2980	2980	0
145	20250207	180100	88499290	2980	2980	2980	2980	0
146	20250207	180000	88499290	2980	2980	2980	2980	0
147	20250207	175900	88499290	2980	2980	2980	2980	0
148	20250207	175800	88499290	2980	2980	2980	2980	0
149	20250207	175700	88499290	2980	2980	2980	2980	0
150	20250207	175600	88499290	2980	2980	2980	2980	0
151	20250207	175500	88499290	2980	2980	2980	2980	0
152	20250207	175400	88499290	2980	2980	2980	2980	662
153	20250207	175300	88499290	2980	2980	2980	2980	0
154	20250207	175200	88499290	2980	2980	2980	2980	0
155	20250207	175100	88499290	2980	2980	2980	2980	0
156	20250207	175000	88499290	2980	2980	2980	2980	0
157	20250207	174900	88499290	2980	2980	2980	2980	0
158	20250207	174800	88499290	2980	2980	2980	2980	0
159	20250207	174700	88499290	2980	2980	2980	2980	0
160	20250207	174600	88499290	2980	2980	2980	2980	0
161	20250207	174500	88499290	2980	2980	2980	2980	0
162	20250207	174400	88499290	2980	2980	2980	2980	0
163	20250207	174300	88499290	2980	2980	2980	2980	0
164	20250207	174200	88499290	2980	2980	2980	2980	0
165	20250207	174100	88499290	2980	2980	2980	2980	0
166	20250207	174000	88499290	2980	2980	2980	2980	0
167	20250207	173900	88499290	2980	2980	2980	2980	0
168	20250207	173800	88499290	2980	2980	2980	2980	0
169	20250207	173700	88499290	2980	2980	2980	2980	0
170	20250207	173600	88499290	2980	2980	2980	2980	0
171	20250207	173500	88499290	2980	2980	2980	2980	0
172	20250207	173400	88499290	2980	2980	2980	2980	0
173	20250207	173300	88499290	2980	2980	2980	2980	0
174	20250207	173200	88499290	2980	2980	2980	2980	0
175	20250207	173100	88499290	2980	2980	2980	2980	0
176	20250207	173000	88499290	2980	2980	2980	2980	0
177	20250207	172900	88499290	2980	2980	2980	2980	0
178	20250207	172800	88499290	2980	2980	2980	2980	0
179	20250207	172700	88499290	2980	2980	2980	2980	0
180	20250207	172600	88499290	2980	2980	2980	2980	0
181	20250207	172500	88499290	2980	2980	2980	2980	0
182	20250207	172400	88499290	2980	2980	2980	2980	662
183	20250207	172300	88499290	2980	2980	2980	2980	0
184	20250207	172200	88499290	2980	2980	2980	2980	0
185	20250207	172100	88499290	2980	2980	2980	2980	0
186	20250207	172000	88499290	2980	2980	2980	2980	0
187	20250207	171900	88499290	2980	2980	2980	2980	0
188	20250207	171800	88499290	2980	2980	2980	2980	0
189	20250207	171700	88499290	2980	2980	2980	2980	0
190	20250207	171600	88499290	2980	2980	2980	2980	0
191	20250207	171500	88499290	2980	2980	2980	2980	0
192	20250207	171400	88499290	2980	2980	2980	2980	0
193	20250207	171300	88499290	2980	2980	2980	2980	0
194	20250207	171200	88499290	2980	2980	2980	2980	0
195	20250207	171100	88499290	2980	2980	2980	2980	0
196	20250207	171000	88499290	2980	2980	2980	2980	0
197	20250207	170900	88499290	2980	2980	2980	2980	0
198	20250207	170800	88499290	2980	2980	2980	2980	0
199	20250207	170700	88499290	2980	2980	2980	2980	0
200	20250207	170600	88499290	2980	2980	2980	2980	0
201	20250207	170500	88499290	2980	2980	2980	2980	0
202	20250207	170400	88499290	2980	2980	2980	2980	0
203	20250207	170300	88499290	2980	2980	2980	2980	0
204	20250207	170200	88499290	2980	2980	2980	2980	0
205	20250207	170100	88499290	2980	2980	2980	2980	0
206	20250207	170000	88499290	2980	2980	2980	2980	0
207	20250207	165900	88499290	2980	2980	2980	2980	0
208	20250207	165800	88499290	2980	2980	2980	2980	0
209	20250207	165700	88499290	2980	2980	2980	2980	0
210	20250207	165600	88499290	2980	2980	2980	2980	0
211	20250207	165500	88499290	2980	2980	2980	2980	0
212	20250207	165400	88499290	2980	2980	2980	2980	662
213	20250207	165300	88499290	2980	2980	2980	2980	0
214	20250207	165200	88499290	2980	2980	2980	2980	0
215	20250207	165100	88499290	2980	2980	2980	2980	0
216	20250207	165000	88499290	2980	2980	2980	2980	0
217	20250207	164900	88499290	2980	2980	2980	2980	0
218	20250207	164800	88499290	2980	2980	2980	2980	0
219	20250207	164700	88499290	2980	2980	2980	2980	0
220	20250207	164600	88499290	2980	2980	2980	2980	0
221	20250207	164500	88499290	2980	2980	2980	2980	0
222	20250207	164400	88499290	2980	2980	2980	2980	0
223	20250207	164300	88499290	2980	2980	2980	2980	0
224	20250207	164200	88499290	2980	2980	2980	2980	0
225	20250207	164100	88499290	2980	2980	2980	2980	0
226	20250207	164000	88499290	2980	2980	2980	2980	0
227	20250207	163900	88499290	2980	2980	2980	2980	0
228	20250207	163800	88499290	2980	2980	2980	2980	0
229	20250207	163700	88499290	2980	2980	2980	2980	0
230	20250207	163600	88499290	2980	2980	2980	2980	0
231	20250207	163500	88499290	2980	2980	2980	2980	0
232	20250207	163400	88499290	2980	2980	2980	2980	0
233	20250207	163300	88499290	2980	2980	2980	2980	0
234	20250207	163200	88499290	2980	2980	2980	2980	0
235	20250207	163100	88499290	2980	2980	2980	2980	0
236	20250207	163000	88499290	2980	2980	2980	2980	0
237	20250207	162900	88499290	2980	2980	2980	2980	0
238	20250207	162800	88499290	2980	2980	2980	2980	0
239	20250207	162700	88499290	2980	2980	2980	2980	0
240	20250207	162600	88499290	2980	2980	2980	2980	0
241	20250207	162500	88499290	2980	2980	2980	2980	0
242	20250207	162400	88499290	2980	2980	2980	2980	662
243	20250207	162300	88499290	2980	2980	2980	2980	0
244	20250207	162200	88499290	2980	2980	2980	2980	0
245	20250207	162100	88499290	2980	2980	2980	2980	0
246	20250207	162000	88499290	2980	2980	2980	2980	0
247	20250207	161900	88499290	2980	2980	2980	2980	0
248	20250207	161800	88499290	2980	2980	2980	2980	0
249	20250207	161700	88499290	2980	2980	2980	2980	0
250	20250207	161600	88499290	2980	2980	2980	2980	0
251	20250207	161500	88499290	2980	2980	2980	2980	0
252	20250207	161400	88499290	2980	2980	2980	2980	0
253	20250207	161300	88499290	2980	2980	2980	2980	0
254	20250207	161200	88499290	2980	2980	2980	2980	0
255	20250207	161100	88499290	2980	2980	2980	2980	0
256	20250207	161000	88499290	2980	2980	2980	2980	0
257	20250207	160900	88499290	2980	2980	2980	2980	0
258	20250207	160800	88499290	2980	2980	2980	2980	0
259	20250207	160700	88499290	2980	2980	2980	2980	0
260	20250207	160600	88499290	2980	2980	2980	2980	0
261	20250207	160500	88499290	2980	2980	2980	2980	0
262	20250207	160400	88499290	2980	2980	2980	2980	0
263	20250207	160300	88499290	2980	2980	2980	2980	0
264	20250207	160200	88499290	2980	2980	2980	2980	0
265	20250207	160100	88499290	2980	2980	2980	2980	0
266	20250207	160000	88499290	2980	2980	2980	2980	0
267	20250207	155900	88499290	2980	2980	2980	2980	0
268	20250207	155800	88499290	2980	2980	2980	2980	0
269	20250207	155700	88499290	2980	2980	2980	2980	0
270	20250207	155600	88499290	2980	2980	2980	2980	0
271	20250207	155500	88499290	2980	2980	2980	2980	0
272	20250207	155400	88499290	2980	2980	2980	2980	662
273	20250207	155300	88499290	2980	2980	2980	2980	0
274	20250207	155200	88499290	2980	2980	2980	2980	0
275	20250207	155100	88499290	2980	2980	2980	2980	0
276	20250207	155000	88499290	2980	2980	2980	2980	0
277	20250207	154900	88499290	2980	2980	2980	2980	0
278	20250207	154800	88499290	2980	2980	2980	2980	0
279	20250207	154700	88499290	2980	2980	2980	2980	0
280	20250207	154600	88499290	2980	2980	2980	2980	0
281	20250207	154500	88499290	2980	2980	2980	2980	0
282	20250207	154400	88499290	2980	2980	2980	2980	0
283	20250207	154300	88499290	2980	2980	2980	2980	0
284	20250207	154200	88499290	2980	2980	2980	2980	0
285	20250207	154100	88499290	2980	2980	2980	2980	0
286	20250207	154000	88499290	2980	2980	2980	2980	0
287	20250207	153900	88499290	2980	2980	2980	2980	0
288	20250207	153800	88499290	2980	2980	2980	2980	0
289	20250207	153700	88499290	2980	2980	2980	2980	0
290	20250207	153600	88499290	2980	2980	2980	2980	0
291	20250207	153500	88499290	2980	2980	2980	2980	0
292	20250207	153400	88499290	2980	2980	2980	2980	0
293	20250207	153300	88499290	2980	2980	2980	2980	0
294	20250207	153200	88499290	2980	2980	2980	2980	0
295	20250207	153100	88499290	2980	2980	2980	2980	0
296	20250207	153000	88499290	2980	2980	2980	2980	662
297	20250207	152900	86526530	2970	2970	2970	2970	0
298	20250207	152800	86526530	2970	2970	2970	2970	0
299	20250207	152700	86526530	2970	2970	2970	2970	0
300	20250207	152600	86526530	2970	2970	2970	2970	0
301	20250207	152500	86526530	2970	2970	2970	2970	0
302	20250207	152400	86526530	2970	2970	2970	2970	0
303	20250207	152300	86526530	2970	2970	2970	2970	0
304	20250207	152200	86526530	2970	2970	2970	2970	0
305	20250207	152100	86526530	2970	2970	2970	2970	0
306	20250207	152000	86526530	2970	2970	2970	2970	0
307	20250207	151900	86526530	2970	2970	2970	2970	0
308	20250207	151800	86526530	2970	2970	2970	2970	118
309	20250207	151700	86176070	2980	2980	2980	2980	0
310	20250207	151600	86176070	2980	2980	2980	2980	0
311	20250207	151500	86176070	2980	2980	2980	2980	653
312	20250207	151400	84230130	2980	2980	2980	2980	0
313	20250207	151300	84230130	2980	2980	2980	2980	200
314	20250207	151200	83634130	2970	2970	2970	2970	0
315	20250207	151100	83634130	2970	2970	2970	2970	0
316	20250207	151000	83634130	2970	2970	2970	2970	0
317	20250207	150900	83634130	2970	2970	2970	2970	0
318	20250207	150800	83634130	2970	2970	2970	2970	0
319	20250207	150700	83634130	2970	2970	2970	2970	0
320	20250207	150600	83634130	2970	2970	2970	2970	1
321	20250207	150500	83631160	2970	2970	2970	2970	300
322	20250207	150400	82740160	2975	2975	2975	2975	0
323	20250207	150300	82740160	2975	2975	2975	2975	0
324	20250207	150200	82740160	2975	2975	2975	2975	0
325	20250207	150100	82740160	2975	2975	2975	2975	0
326	20250207	150000	82740160	2975	2975	2975	2975	0
327	20250207	145900	82740160	2975	2975	2975	2975	0
328	20250207	145800	82740160	2975	2975	2975	2975	0
329	20250207	145700	82740160	2975	2975	2975	2975	0
330	20250207	145600	82740160	2975	2975	2975	2975	55
331	20250207	145500	82576535	2980	2980	2980	2980	0
332	20250207	145400	82576535	2980	2980	2980	2980	0
333	20250207	145300	82576535	2980	2980	2980	2980	0
334	20250207	145200	82576535	2980	2980	2980	2980	1
335	20250207	145100	82573555	2980	2980	2980	2980	0
336	20250207	145000	82573555	2980	2980	2980	2980	0
337	20250207	144900	82573555	2980	2980	2980	2980	0
338	20250207	144800	82573555	2980	2980	2980	2980	0
339	20250207	144700	82573555	2980	2980	2980	2980	0
340	20250207	144600	82573555	2980	2980	2980	2980	400
341	20250207	144500	81381555	2970	2970	2970	2970	0
342	20250207	144400	81381555	2970	2970	2970	2970	0
343	20250207	144300	81381555	2970	2970	2970	2970	0
344	20250207	144200	81381555	2970	2970	2970	2970	0
345	20250207	144100	81381555	2970	2970	2970	2970	0
346	20250207	144000	81381555	2970	2970	2970	2970	0
347	20250207	143900	81381555	2970	2970	2970	2970	0
348	20250207	143800	81381555	2970	2970	2970	2970	0
349	20250207	143700	81381555	2970	2970	2970	2970	0
350	20250207	143600	81381555	2970	2970	2970	2970	0
351	20250207	143500	81381555	2970	2970	2970	2970	2
352	20250207	143400	81375615	2975	2975	2975	2975	0
353	20250207	143300	81375615	2975	2975	2975	2975	1
354	20250207	143200	81372640	2975	2975	2975	2975	1
355	20250207	143100	81369665	2975	2975	2975	2975	0
356	20250207	143000	81369665	2975	2975	2975	2975	0
357	20250207	142900	81369665	2975	2975	2975	2975	0
358	20250207	142800	81369665	2975	2975	2975	2975	1
359	20250207	142700	81366690	2975	2975	2975	2975	0
360	20250207	142600	81366690	2975	2975	2975	2975	0
361	20250207	142500	81366690	2975	2975	2975	2975	0
362	20250207	142400	81366690	2975	2975	2975	2975	0
363	20250207	142300	81366690	2975	2975	2975	2975	0
364	20250207	142200	81366690	2975	2975	2975	2975	3
365	20250207	142100	81357765	2975	2975	2975	2975	0
366	20250207	142000	81357765	2975	2975	2975	2975	0
367	20250207	141900	81357765	2975	2975	2975	2975	0
368	20250207	141800	81357765	2975	2970	2980	2970	60
369	20250207	141700	81179540	2980	2980	2980	2980	2
370	20250207	141600	81173580	2980	2980	2980	2980	0
371	20250207	141500	81173580	2980	2980	2980	2980	0
372	20250207	141400	81173580	2980	2980	2980	2980	0
373	20250207	141300	81173580	2980	2980	2980	2980	0
374	20250207	141200	81173580	2980	2980	2980	2980	0
375	20250207	141100	81173580	2980	2980	2980	2980	0
376	20250207	141000	81173580	2980	2980	2980	2980	0
377	20250207	140900	81173580	2980	2980	2980	2980	1
378	20250207	140800	81170600	2970	2975	2980	2970	126
379	20250207	140700	80795770	2980	2980	2980	2980	0
380	20250207	140600	80795770	2980	2980	2980	2980	0
381	20250207	140500	80795770	2980	2980	2980	2980	0
382	20250207	140400	80795770	2980	2980	2980	2980	0
383	20250207	140300	80795770	2980	2980	2980	2980	0
384	20250207	140200	80795770	2980	2980	2980	2980	0
385	20250207	140100	80795770	2980	2980	2980	2980	0
386	20250207	140000	80795770	2980	2980	2980	2980	0
387	20250207	135900	80795770	2980	2980	2980	2980	0
388	20250207	135800	80795770	2980	2980	2980	2980	0
389	20250207	135700	80795770	2980	2980	2980	2980	50
390	20250207	135600	80646770	2980	2980	2980	2980	0
391	20250207	135500	80646770	2980	2980	2980	2980	0
392	20250207	135400	80646770	2980	2970	2980	2970	120
393	20250207	135300	80290360	2980	2980	2980	2980	1
394	20250207	135200	80287380	2985	2980	2985	2980	1678
395	20250207	135100	75286935	2990	2990	2990	2990	0
396	20250207	135000	75286935	2990	2990	2990	2990	0
397	20250207	134900	75286935	2990	2990	2990	2990	0
398	20250207	134800	75286935	2990	2990	2990	2990	1
399	20250207	134700	75283945	2975	2975	2975	2975	1
400	20250207	134600	75280970	2990	2990	2990	2990	0
401	20250207	134500	75280970	2990	2990	2990	2990	0
402	20250207	134400	75280970	2990	2990	2990	2990	0
403	20250207	134300	75280970	2990	2990	2990	2990	0
404	20250207	134200	75280970	2990	2990	2990	2990	0
405	20250207	134100	75280970	2990	2970	2990	2970	191
406	20250207	134000	74713680	2990	2990	2990	2990	0
407	20250207	133900	74713680	2990	2990	2990	2990	0
408	20250207	133800	74713680	2990	2990	2990	2990	0
409	20250207	133700	74713680	2990	2990	2990	2990	0
410	20250207	133600	74713680	2990	2990	2990	2990	0
411	20250207	133500	74713680	2990	2975	2990	2975	35
412	20250207	133400	74609540	2975	2990	2990	2975	1220
413	20250207	133300	70980025	2975	2975	2975	2975	0
414	20250207	133200	70980025	2975	2975	2975	2975	0
415	20250207	133100	70980025	2975	2975	2975	2975	0
416	20250207	133000	70980025	2975	2975	2975	2975	260
417	20250207	132900	70206525	2990	2990	2990	2990	0
418	20250207	132800	70206525	2990	2990	2990	2990	0
419	20250207	132700	70206525	2990	2990	2990	2990	1
420	20250207	132600	70203535	2980	2980	2980	2980	0
421	20250207	132500	70203535	2980	2980	2980	2980	2
422	20250207	132400	70197575	2990	2990	2990	2990	0
423	20250207	132300	70197575	2990	2990	2990	2990	0
424	20250207	132200	70197575	2990	2990	2990	2990	0
425	20250207	132100	70197575	2990	2990	2990	2990	0
426	20250207	132000	70197575	2990	2990	2990	2990	0
427	20250207	131900	70197575	2990	2990	2990	2990	0
428	20250207	131800	70197575	2990	2990	2990	2990	0
429	20250207	131700	70197575	2990	2990	2990	2990	0
430	20250207	131600	70197575	2990	2990	2990	2990	0
431	20250207	131500	70197575	2990	2990	2990	2990	0
432	20250207	131400	70197575	2990	2990	2990	2990	0
433	20250207	131300	70197575	2990	2990	2990	2990	0
434	20250207	131200	70197575	2990	2990	2990	2990	0
435	20250207	131100	70197575	2990	2990	2990	2990	0
436	20250207	131000	70197575	2990	2980	2990	2980	37
437	20250207	130900	70086965	2980	2980	2980	2980	2
438	20250207	130800	70081005	2975	2975	2975	2975	0
439	20250207	130700	70081005	2975	2980	2980	2975	2062
440	20250207	130600	63936945	2990	2990	2990	2990	0
441	20250207	130500	63936945	2990	2990	2990	2990	0
442	20250207	130400	63936945	2990	2990	2990	2990	0
443	20250207	130300	63936945	2990	2990	2990	2990	0
444	20250207	130200	63936945	2990	2990	2990	2990	0
445	20250207	130100	63936945	2990	2990	2990	2990	0
446	20250207	130000	63936945	2990	2980	2990	2980	211
447	20250207	125900	63308155	2990	2990	2990	2990	0
448	20250207	125800	63308155	2990	2990	2990	2990	1
449	20250207	125700	63305165	2980	2980	2980	2980	0
450	20250207	125600	63305165	2980	2980	2980	2980	0
451	20250207	125500	63305165	2980	2980	2980	2980	0
452	20250207	125400	63305165	2980	2980	2980	2980	0
453	20250207	125300	63305165	2980	2980	2980	2980	0
454	20250207	125200	63305165	2980	2980	2980	2980	0
455	20250207	125100	63305165	2980	2980	2980	2980	0
456	20250207	125000	63305165	2980	2980	2980	2980	0
457	20250207	124900	63305165	2980	2980	2980	2980	0
458	20250207	124800	63305165	2980	2980	2980	2980	0
459	20250207	124700	63305165	2980	2980	2980	2980	210
460	20250207	124600	62679365	2990	2990	2990	2990	0
461	20250207	124500	62679365	2990	2990	2990	2990	0
462	20250207	124400	62679365	2990	2990	2990	2990	0
463	20250207	124300	62679365	2990	2990	2990	2990	0
464	20250207	124200	62679365	2990	2990	2990	2990	0
465	20250207	124100	62679365	2990	2990	2990	2990	0
466	20250207	124000	62679365	2990	2990	2990	2990	0
467	20250207	123900	62679365	2990	2990	2990	2990	0
468	20250207	123800	62679365	2990	2990	2990	2990	1
469	20250207	123700	62676375	2980	2980	2980	2980	200
470	20250207	123600	62080375	2990	2990	2990	2990	0
471	20250207	123500	62080375	2990	2990	2990	2990	1
472	20250207	123400	62077385	2980	2980	2980	2980	900
473	20250207	123300	59395385	2985	2985	2985	2985	0
474	20250207	123200	59395385	2985	2985	2985	2985	0
475	20250207	123100	59395385	2985	2985	2985	2985	100
476	20250207	123000	59096885	2990	2990	2990	2990	0
477	20250207	122900	59096885	2990	2990	2990	2990	0
478	20250207	122800	59096885	2990	2990	2990	2990	0
479	20250207	122700	59096885	2990	2990	2990	2990	0
480	20250207	122600	59096885	2990	2990	2990	2990	1
481	20250207	122500	59093895	2990	2990	2990	2990	0
482	20250207	122400	59093895	2990	2990	2990	2990	0
483	20250207	122300	59093895	2990	2990	2990	2990	0
484	20250207	122200	59093895	2990	2990	2990	2990	0
485	20250207	122100	59093895	2990	2990	2990	2990	0
486	20250207	122000	59093895	2990	2990	2990	2990	0
487	20250207	121900	59093895	2990	2980	2990	2980	556
488	20250207	121800	57437005	2990	2980	2990	2980	2
489	20250207	121700	57431035	2985	2985	2985	2985	114
490	20250207	121600	57090745	2990	2990	2990	2990	80
491	20250207	121500	56851545	2990	2990	2990	2990	0
492	20250207	121400	56851545	2990	2990	2990	2990	0
493	20250207	121300	56851545	2990	2990	2990	2990	0
494	20250207	121200	56851545	2990	2990	2990	2990	0
495	20250207	121100	56851545	2990	2990	2990	2990	0
496	20250207	121000	56851545	2990	2990	2990	2990	0
497	20250207	120900	56851545	2990	2990	2990	2990	0
498	20250207	120800	56851545	2990	2990	2990	2990	0
499	20250207	120700	56851545	2990	2990	2990	2990	0
500	20250207	120600	56851545	2990	2990	2990	2990	0
501	20250207	120500	56851545	2990	2990	2990	2990	170
502	20250207	120400	56343245	2990	2990	2990	2990	0
503	20250207	120300	56343245	2990	2980	2990	2980	255
504	20250207	120200	55582165	2995	2995	2995	2995	0
505	20250207	120100	55582165	2995	2995	2995	2995	0
506	20250207	120000	55582165	2995	2995	2995	2995	0
507	20250207	115900	55582165	2995	2995	2995	2995	0
508	20250207	115800	55582165	2995	2995	2995	2995	0
509	20250207	115700	55582165	2995	2985	2995	2985	69
510	20250207	115600	55376190	2995	2995	2995	2995	0
511	20250207	115500	55376190	2995	2995	2995	2995	0
512	20250207	115400	55376190	2995	2995	2995	2995	1
513	20250207	115300	55373195	2980	2980	2980	2980	0
514	20250207	115200	55373195	2980	2980	2980	2980	0
515	20250207	115100	55373195	2980	2980	2980	2980	0
516	20250207	115000	55373195	2980	2980	2980	2980	0
517	20250207	114900	55373195	2980	2980	2980	2980	250
518	20250207	114800	54628195	2980	2980	2980	2980	0
519	20250207	114700	54628195	2980	2980	2980	2980	0
520	20250207	114600	54628195	2980	2980	2980	2980	4
521	20250207	114500	54616275	2980	2980	2980	2980	0
522	20250207	114400	54616275	2980	2980	2980	2980	0
523	20250207	114300	54616275	2980	2980	2980	2980	0
524	20250207	114200	54616275	2980	2980	2980	2980	0
525	20250207	114100	54616275	2980	2980	2980	2980	0
526	20250207	114000	54616275	2980	2980	2980	2980	0
527	20250207	113900	54616275	2980	2980	2980	2980	0
528	20250207	113800	54616275	2980	2980	2980	2980	136
529	20250207	113700	54210995	2990	2990	2990	2990	0
530	20250207	113600	54210995	2990	2990	2990	2990	0
531	20250207	113500	54210995	2990	2990	2990	2990	0
532	20250207	113400	54210995	2990	2990	2990	2990	0
533	20250207	113300	54210995	2990	2990	2990	2990	0
534	20250207	113200	54210995	2990	2990	2990	2990	100
535	20250207	113100	53911995	2995	2995	2995	2995	10
536	20250207	113000	53882045	2980	2980	2980	2980	0
537	20250207	112900	53882045	2980	2980	2980	2980	0
538	20250207	112800	53882045	2980	2980	2980	2980	0
539	20250207	112700	53882045	2980	2980	2980	2980	0
540	20250207	112600	53882045	2980	2980	2980	2980	116
541	20250207	112500	53536365	2995	2995	2995	2995	1
542	20250207	112400	53533370	2980	2980	2980	2980	240
543	20250207	112300	52818170	2995	2995	2995	2995	0
544	20250207	112200	52818170	2995	2995	2995	2995	0
545	20250207	112100	52818170	2995	2995	2995	2995	0
546	20250207	112000	52818170	2995	2995	2995	2995	0
547	20250207	111900	52818170	2995	2995	2995	2995	18
548	20250207	111800	52764260	2995	2995	2995	2995	0
549	20250207	111700	52764260	2995	2995	2995	2995	0
550	20250207	111600	52764260	2995	2995	2995	2995	0
551	20250207	111500	52764260	2995	2995	2995	2995	0
552	20250207	111400	52764260	2995	2995	2995	2995	0
553	20250207	111300	52764260	2995	2995	2995	2995	0
554	20250207	111200	52764260	2995	2995	2995	2995	0
555	20250207	111100	52764260	2995	2995	2995	2995	0
556	20250207	111000	52764260	2995	2995	2995	2995	0
557	20250207	110900	52764260	2995	2995	2995	2995	0
558	20250207	110800	52764260	2995	2995	2995	2995	0
559	20250207	110700	52764260	2995	2995	2995	2995	0
560	20250207	110600	52764260	2995	2995	2995	2995	1
561	20250207	110500	52761265	2995	2995	2995	2995	903
562	20250207	110400	50056780	2995	2995	2995	2995	0
563	20250207	110300	50056780	2995	2995	2995	2995	0
564	20250207	110200	50056780	2995	2995	2995	2995	0
565	20250207	110100	50056780	2995	2995	2995	2995	0
566	20250207	110000	50056780	2995	2995	2995	2995	1
567	20250207	105900	50053785	2980	2980	2980	2980	0
568	20250207	105800	50053785	2980	2980	2980	2980	0
569	20250207	105700	50053785	2980	2980	2980	2980	260
570	20250207	105600	49278985	2985	2985	2985	2985	0
571	20250207	105500	49278985	2985	2985	2985	2985	0
572	20250207	105400	49278985	2985	2985	2985	2985	0
573	20250207	105300	49278985	2985	2985	2985	2985	0
574	20250207	105200	49278985	2985	2985	2985	2985	0
575	20250207	105100	49278985	2985	2985	2985	2985	0
576	20250207	105000	49278985	2985	2985	2985	2985	10
577	20250207	104900	49249135	2985	2985	2985	2985	0
578	20250207	104800	49249135	2985	2985	2985	2985	0
579	20250207	104700	49249135	2985	2985	2985	2985	0
580	20250207	104600	49249135	2985	2985	2985	2985	0
581	20250207	104500	49249135	2985	2985	2985	2985	0
582	20250207	104400	49249135	2985	2985	2985	2985	0
583	20250207	104300	49249135	2985	2985	2985	2985	0
584	20250207	104200	49249135	2985	2985	2985	2985	0
585	20250207	104100	49249135	2985	2985	2985	2985	0
586	20250207	104000	49249135	2985	2985	2985	2985	3
587	20250207	103900	49240180	2980	2980	2980	2980	0
588	20250207	103800	49240180	2980	2980	2980	2980	0
589	20250207	103700	49240180	2980	2980	2980	2980	0
590	20250207	103600	49240180	2980	2980	2980	2980	0
591	20250207	103500	49240180	2980	2980	2980	2980	164
592	20250207	103400	48751460	2980	2980	2980	2980	0
593	20250207	103300	48751460	2980	2980	2980	2980	0
594	20250207	103200	48751460	2980	2980	2980	2980	0
595	20250207	103100	48751460	2980	2980	2980	2980	0
596	20250207	103000	48751460	2980	2980	2980	2980	200
597	20250207	102900	48155460	2980	2980	2980	2980	0
598	20250207	102800	48155460	2980	2980	2980	2980	0
599	20250207	102700	48155460	2980	2980	2980	2980	0
600	20250207	102600	48155460	2980	2980	2980	2980	300
601	20250207	102500	47261460	2980	2980	2980	2980	0
602	20250207	102400	47261460	2980	2980	2980	2980	200
603	20250207	102300	46665460	2980	2980	2980	2980	2387
604	20250207	102200	39552200	2980	2980	2980	2980	290
605	20250207	102100	38688000	2980	2980	2980	2980	1720
606	20250207	102000	33562400	2980	2980	2980	2980	0
607	20250207	101900	33562400	2980	2980	2980	2980	648
608	20250207	101800	31631360	2985	2985	2985	2985	0
609	20250207	101700	31631360	2985	2985	2985	2985	0
610	20250207	101600	31631360	2985	2985	2985	2985	0
611	20250207	101500	31631360	2985	2985	2985	2985	642
612	20250207	101400	29714990	2985	2985	2985	2985	0
613	20250207	101300	29714990	2985	2985	2985	2985	0
614	20250207	101200	29714990	2985	2985	2985	2985	0
615	20250207	101100	29714990	2985	2985	2985	2985	0
616	20250207	101000	29714990	2985	2985	2985	2985	200
617	20250207	100900	29117990	2985	2985	2985	2985	0
618	20250207	100800	29117990	2985	2985	2985	2985	358
619	20250207	100700	28049360	2995	2995	2995	2995	1
620	20250207	100600	28046365	2995	2995	2995	2995	0
621	20250207	100500	28046365	2995	2995	2995	2995	5
622	20250207	100400	28031390	2980	2980	2980	2980	0
623	20250207	100300	28031390	2980	2980	2980	2980	97
624	20250207	100200	27742330	2985	2985	2985	2985	2
625	20250207	100100	27736360	2980	2980	2980	2980	0
626	20250207	100000	27736360	2980	2980	2980	2980	0
627	20250207	095900	27736360	2980	2985	2985	2980	1490
628	20250207	095800	23292955	2985	2985	2985	2985	0
629	20250207	095700	23292955	2985	2985	2985	2985	320
630	20250207	095600	22337755	2985	2985	2985	2985	0
631	20250207	095500	22337755	2985	2985	2985	2985	0
632	20250207	095400	22337755	2985	2985	2985	2985	0
633	20250207	095300	22337755	2985	2985	2985	2985	0
634	20250207	095200	22337755	2985	2985	2985	2985	0
635	20250207	095100	22337755	2985	2985	2985	2985	0
636	20250207	095000	22337755	2985	2985	2985	2985	0
637	20250207	094900	22337755	2985	2985	2985	2985	0
638	20250207	094800	22337755	2985	2985	2985	2985	0
639	20250207	094700	22337755	2985	2985	2985	2985	1
640	20250207	094600	22334770	2995	2995	2995	2995	3
641	20250207	094500	22325785	2995	2995	2995	2995	6
642	20250207	094400	22307815	2985	2995	2995	2985	427
643	20250207	094300	21033160	2995	2995	2995	2995	0
644	20250207	094200	21033160	2995	2985	2995	2985	406
645	20250207	094100	19820550	2990	2990	2990	2990	145
646	20250207	094000	19387000	2990	2990	2990	2990	336
647	20250207	093900	18382360	2995	2995	2995	2995	0
648	20250207	093800	18382360	2995	2995	2995	2995	0
649	20250207	093700	18382360	2995	2995	2995	2995	0
650	20250207	093600	18382360	2995	2995	2995	2995	0
651	20250207	093500	18382360	2995	2995	2995	2995	0
652	20250207	093400	18382360	2995	2995	2995	2995	0
653	20250207	093300	18382360	2995	2995	2995	2995	2
654	20250207	093200	18376370	3000	3000	3000	3000	0
655	20250207	093100	18376370	3000	3000	3000	3000	2
656	20250207	093000	18370370	3000	3000	3000	3000	15
657	20250207	092900	18325370	3000	3000	3000	3000	1
658	20250207	092800	18322370	2985	2985	2985	2985	200
659	20250207	092700	17725370	3000	3000	3000	3000	0
660	20250207	092600	17725370	3000	3000	3000	3000	0
661	20250207	092500	17725370	3000	3000	3000	3000	1
662	20250207	092400	17722370	2985	2985	2985	2985	1099
663	20250207	092300	14441855	2985	2990	2990	2985	220
664	20250207	092200	13785150	2985	2985	2985	2985	600
665	20250207	092100	11994150	2990	2990	2990	2990	52
666	20250207	092000	11838670	3000	3000	3000	3000	0
667	20250207	091900	11838670	3000	3000	3000	3000	0
668	20250207	091800	11838670	3000	3000	3000	3000	0
669	20250207	091700	11838670	3000	3000	3000	3000	0
670	20250207	091600	11838670	3000	3000	3000	3000	294
671	20250207	091500	10956670	2995	2995	2995	2995	0
672	20250207	091400	10956670	2995	2995	2995	2995	0
673	20250207	091300	10956670	2995	2995	2995	2995	611
674	20250207	091200	9126725	2995	2995	2995	2995	0
675	20250207	091100	9126725	2995	2995	2995	2995	0
676	20250207	091000	9126725	2995	2995	2995	2995	0
677	20250207	090900	9126725	2995	2995	2995	2995	69
678	20250207	090800	8920070	2985	2985	2985	2985	89
679	20250207	090700	8654405	2995	2990	2995	2990	2
680	20250207	090600	8648420	2985	2980	2985	2980	985
681	20250207	090500	5708210	2985	2985	2985	2985	501
682	20250207	090400	4212725	2985	2985	2985	2985	667
683	20250207	090300	2221730	2990	2990	2990	2990	0
684	20250207	090200	2221730	2990	2990	2990	2985	553
685	20250207	090100	568670	2990	2995	2995	2990	77
686	20250207	090000	338435	2995	2995	2995	2995	113