KissMeData/138490/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	202700	307675640	5750	5750	5750	5750	1184
3	20250207	202600	307675640	5750	5750	5750	5750	0
4	20250207	202500	307675640	5750	5750	5750	5750	0
5	20250207	202400	307675640	5750	5750	5750	5750	0
6	20250207	202300	307675640	5750	5750	5750	5750	0
7	20250207	202200	307675640	5750	5750	5750	5750	0
8	20250207	202100	307675640	5750	5750	5750	5750	0
9	20250207	202000	307675640	5750	5750	5750	5750	0
10	20250207	201900	307675640	5750	5750	5750	5750	0
11	20250207	201800	307675640	5750	5750	5750	5750	0
12	20250207	201700	307675640	5750	5750	5750	5750	0
13	20250207	201600	307675640	5750	5750	5750	5750	0
14	20250207	201500	307675640	5750	5750	5750	5750	0
15	20250207	201400	307675640	5750	5750	5750	5750	0
16	20250207	201300	307675640	5750	5750	5750	5750	0
17	20250207	201200	307675640	5750	5750	5750	5750	0
18	20250207	201100	307675640	5750	5750	5750	5750	0
19	20250207	201000	307675640	5750	5750	5750	5750	0
20	20250207	200900	307675640	5750	5750	5750	5750	0
21	20250207	200800	307675640	5750	5750	5750	5750	0
22	20250207	200700	307675640	5750	5750	5750	5750	0
23	20250207	200600	307675640	5750	5750	5750	5750	0
24	20250207	200500	307675640	5750	5750	5750	5750	0
25	20250207	200400	307675640	5750	5750	5750	5750	0
26	20250207	200300	307675640	5750	5750	5750	5750	0
27	20250207	200200	307675640	5750	5750	5750	5750	0
28	20250207	200100	307675640	5750	5750	5750	5750	0
29	20250207	200000	307675640	5750	5750	5750	5750	0
30	20250207	195900	307675640	5750	5750	5750	5750	0
31	20250207	195800	307675640	5750	5750	5750	5750	0
32	20250207	195700	307675640	5750	5750	5750	5750	1184
33	20250207	195600	307675640	5750	5750	5750	5750	0
34	20250207	195500	307675640	5750	5750	5750	5750	0
35	20250207	195400	307675640	5750	5750	5750	5750	0
36	20250207	195300	307675640	5750	5750	5750	5750	0
37	20250207	195200	307675640	5750	5750	5750	5750	0
38	20250207	195100	307675640	5750	5750	5750	5750	0
39	20250207	195000	307675640	5750	5750	5750	5750	0
40	20250207	194900	307675640	5750	5750	5750	5750	0
41	20250207	194800	307675640	5750	5750	5750	5750	0
42	20250207	194700	307675640	5750	5750	5750	5750	0
43	20250207	194600	307675640	5750	5750	5750	5750	0
44	20250207	194500	307675640	5750	5750	5750	5750	0
45	20250207	194400	307675640	5750	5750	5750	5750	0
46	20250207	194300	307675640	5750	5750	5750	5750	0
47	20250207	194200	307675640	5750	5750	5750	5750	0
48	20250207	194100	307675640	5750	5750	5750	5750	0
49	20250207	194000	307675640	5750	5750	5750	5750	0
50	20250207	193900	307675640	5750	5750	5750	5750	0
51	20250207	193800	307675640	5750	5750	5750	5750	0
52	20250207	193700	307675640	5750	5750	5750	5750	0
53	20250207	193600	307675640	5750	5750	5750	5750	0
54	20250207	193500	307675640	5750	5750	5750	5750	0
55	20250207	193400	307675640	5750	5750	5750	5750	0
56	20250207	193300	307675640	5750	5750	5750	5750	0
57	20250207	193200	307675640	5750	5750	5750	5750	0
58	20250207	193100	307675640	5750	5750	5750	5750	0
59	20250207	193000	307675640	5750	5750	5750	5750	0
60	20250207	192900	307675640	5750	5750	5750	5750	0
61	20250207	192800	307675640	5750	5750	5750	5750	0
62	20250207	192700	307675640	5750	5750	5750	5750	1184
63	20250207	192600	307675640	5750	5750	5750	5750	0
64	20250207	192500	307675640	5750	5750	5750	5750	0
65	20250207	192400	307675640	5750	5750	5750	5750	0
66	20250207	192300	307675640	5750	5750	5750	5750	0
67	20250207	192200	307675640	5750	5750	5750	5750	0
68	20250207	192100	307675640	5750	5750	5750	5750	0
69	20250207	192000	307675640	5750	5750	5750	5750	0
70	20250207	191900	307675640	5750	5750	5750	5750	0
71	20250207	191800	307675640	5750	5750	5750	5750	0
72	20250207	191700	307675640	5750	5750	5750	5750	0
73	20250207	191600	307675640	5750	5750	5750	5750	0
74	20250207	191500	307675640	5750	5750	5750	5750	0
75	20250207	191400	307675640	5750	5750	5750	5750	0
76	20250207	191300	307675640	5750	5750	5750	5750	0
77	20250207	191200	307675640	5750	5750	5750	5750	0
78	20250207	191100	307675640	5750	5750	5750	5750	0
79	20250207	191000	307675640	5750	5750	5750	5750	0
80	20250207	190900	307675640	5750	5750	5750	5750	0
81	20250207	190800	307675640	5750	5750	5750	5750	0
82	20250207	190700	307675640	5750	5750	5750	5750	0
83	20250207	190600	307675640	5750	5750	5750	5750	0
84	20250207	190500	307675640	5750	5750	5750	5750	0
85	20250207	190400	307675640	5750	5750	5750	5750	0
86	20250207	190300	307675640	5750	5750	5750	5750	0
87	20250207	190200	307675640	5750	5750	5750	5750	0
88	20250207	190100	307675640	5750	5750	5750	5750	0
89	20250207	190000	307675640	5750	5750	5750	5750	0
90	20250207	185900	307675640	5750	5750	5750	5750	0
91	20250207	185800	307675640	5750	5750	5750	5750	0
92	20250207	185700	307675640	5750	5750	5750	5750	1184
93	20250207	185600	307675640	5750	5750	5750	5750	0
94	20250207	185500	307675640	5750	5750	5750	5750	0
95	20250207	185400	307675640	5750	5750	5750	5750	0
96	20250207	185300	307675640	5750	5750	5750	5750	0
97	20250207	185200	307675640	5750	5750	5750	5750	0
98	20250207	185100	307675640	5750	5750	5750	5750	0
99	20250207	185000	307675640	5750	5750	5750	5750	0
100	20250207	184900	307675640	5750	5750	5750	5750	0
101	20250207	184800	307675640	5750	5750	5750	5750	0
102	20250207	184700	307675640	5750	5750	5750	5750	0
103	20250207	184600	307675640	5750	5750	5750	5750	0
104	20250207	184500	307675640	5750	5750	5750	5750	0
105	20250207	184400	307675640	5750	5750	5750	5750	0
106	20250207	184300	307675640	5750	5750	5750	5750	0
107	20250207	184200	307675640	5750	5750	5750	5750	0
108	20250207	184100	307675640	5750	5750	5750	5750	0
109	20250207	184000	307675640	5750	5750	5750	5750	0
110	20250207	183900	307675640	5750	5750	5750	5750	0
111	20250207	183800	307675640	5750	5750	5750	5750	0
112	20250207	183700	307675640	5750	5750	5750	5750	0
113	20250207	183600	307675640	5750	5750	5750	5750	0
114	20250207	183500	307675640	5750	5750	5750	5750	0
115	20250207	183400	307675640	5750	5750	5750	5750	0
116	20250207	183300	307675640	5750	5750	5750	5750	0
117	20250207	183200	307675640	5750	5750	5750	5750	0
118	20250207	183100	307675640	5750	5750	5750	5750	0
119	20250207	183000	307675640	5750	5750	5750	5750	0
120	20250207	182900	307675640	5750	5750	5750	5750	0
121	20250207	182800	307675640	5750	5750	5750	5750	0
122	20250207	182700	307675640	5750	5750	5750	5750	1184
123	20250207	182600	307675640	5750	5750	5750	5750	0
124	20250207	182500	307675640	5750	5750	5750	5750	0
125	20250207	182400	307675640	5750	5750	5750	5750	0
126	20250207	182300	307675640	5750	5750	5750	5750	0
127	20250207	182200	307675640	5750	5750	5750	5750	0
128	20250207	182100	307675640	5750	5750	5750	5750	0
129	20250207	182000	307675640	5750	5750	5750	5750	0
130	20250207	181900	307675640	5750	5750	5750	5750	0
131	20250207	181800	307675640	5750	5750	5750	5750	0
132	20250207	181700	307675640	5750	5750	5750	5750	0
133	20250207	181600	307675640	5750	5750	5750	5750	0
134	20250207	181500	307675640	5750	5750	5750	5750	0
135	20250207	181400	307675640	5750	5750	5750	5750	0
136	20250207	181300	307675640	5750	5750	5750	5750	0
137	20250207	181200	307675640	5750	5750	5750	5750	0
138	20250207	181100	307675640	5750	5750	5750	5750	0
139	20250207	181000	307675640	5750	5750	5750	5750	0
140	20250207	180900	307675640	5750	5750	5750	5750	0
141	20250207	180800	307675640	5750	5750	5750	5750	0
142	20250207	180700	307675640	5750	5750	5750	5750	0
143	20250207	180600	307675640	5750	5750	5750	5750	0
144	20250207	180500	307675640	5750	5750	5750	5750	0
145	20250207	180400	307675640	5750	5750	5750	5750	0
146	20250207	180300	307675640	5750	5750	5750	5750	0
147	20250207	180200	307675640	5750	5750	5750	5750	0
148	20250207	180100	307675640	5750	5750	5750	5750	0
149	20250207	180000	307675640	5750	5750	5750	5750	0
150	20250207	175900	307675640	5750	5750	5750	5750	0
151	20250207	175800	307675640	5750	5750	5750	5750	0
152	20250207	175700	307675640	5750	5750	5750	5750	1184
153	20250207	175600	307675640	5750	5750	5750	5750	0
154	20250207	175500	307675640	5750	5750	5750	5750	0
155	20250207	175400	307675640	5750	5750	5750	5750	0
156	20250207	175300	307675640	5750	5750	5750	5750	0
157	20250207	175200	307675640	5750	5750	5750	5750	0
158	20250207	175100	307675640	5750	5750	5750	5750	0
159	20250207	175000	307675640	5750	5750	5750	5750	0
160	20250207	174900	307675640	5750	5750	5750	5750	0
161	20250207	174800	307675640	5750	5750	5750	5750	0
162	20250207	174700	307675640	5750	5750	5750	5750	0
163	20250207	174600	307675640	5750	5750	5750	5750	0
164	20250207	174500	307675640	5750	5750	5750	5750	0
165	20250207	174400	307675640	5750	5750	5750	5750	0
166	20250207	174300	307675640	5750	5750	5750	5750	0
167	20250207	174200	307675640	5750	5750	5750	5750	0
168	20250207	174100	307675640	5750	5750	5750	5750	0
169	20250207	174000	307675640	5750	5750	5750	5750	0
170	20250207	173900	307675640	5750	5750	5750	5750	0
171	20250207	173800	307675640	5750	5750	5750	5750	0
172	20250207	173700	307675640	5750	5750	5750	5750	0
173	20250207	173600	307675640	5750	5750	5750	5750	0
174	20250207	173500	307675640	5750	5750	5750	5750	0
175	20250207	173400	307675640	5750	5750	5750	5750	0
176	20250207	173300	307675640	5750	5750	5750	5750	0
177	20250207	173200	307675640	5750	5750	5750	5750	0
178	20250207	173100	307675640	5750	5750	5750	5750	0
179	20250207	173000	307675640	5750	5750	5750	5750	0
180	20250207	172900	307675640	5750	5750	5750	5750	0
181	20250207	172800	307675640	5750	5750	5750	5750	0
182	20250207	172700	307675640	5750	5750	5750	5750	1184
183	20250207	172600	307675640	5750	5750	5750	5750	0
184	20250207	172500	307675640	5750	5750	5750	5750	0
185	20250207	172400	307675640	5750	5750	5750	5750	0
186	20250207	172300	307675640	5750	5750	5750	5750	0
187	20250207	172200	307675640	5750	5750	5750	5750	0
188	20250207	172100	307675640	5750	5750	5750	5750	0
189	20250207	172000	307675640	5750	5750	5750	5750	0
190	20250207	171900	307675640	5750	5750	5750	5750	0
191	20250207	171800	307675640	5750	5750	5750	5750	0
192	20250207	171700	307675640	5750	5750	5750	5750	0
193	20250207	171600	307675640	5750	5750	5750	5750	0
194	20250207	171500	307675640	5750	5750	5750	5750	0
195	20250207	171400	307675640	5750	5750	5750	5750	0
196	20250207	171300	307675640	5750	5750	5750	5750	0
197	20250207	171200	307675640	5750	5750	5750	5750	0
198	20250207	171100	307675640	5750	5750	5750	5750	0
199	20250207	171000	307675640	5750	5750	5750	5750	0
200	20250207	170900	307675640	5750	5750	5750	5750	0
201	20250207	170800	307675640	5750	5750	5750	5750	0
202	20250207	170700	307675640	5750	5750	5750	5750	0
203	20250207	170600	307675640	5750	5750	5750	5750	0
204	20250207	170500	307675640	5750	5750	5750	5750	0
205	20250207	170400	307675640	5750	5750	5750	5750	0
206	20250207	170300	307675640	5750	5750	5750	5750	0
207	20250207	170200	307675640	5750	5750	5750	5750	0
208	20250207	170100	307675640	5750	5750	5750	5750	0
209	20250207	170000	307675640	5750	5750	5750	5750	0
210	20250207	165900	307675640	5750	5750	5750	5750	0
211	20250207	165800	307675640	5750	5750	5750	5750	0
212	20250207	165700	307675640	5750	5750	5750	5750	1184
213	20250207	165600	307675640	5750	5750	5750	5750	0
214	20250207	165500	307675640	5750	5750	5750	5750	0
215	20250207	165400	307675640	5750	5750	5750	5750	0
216	20250207	165300	307675640	5750	5750	5750	5750	0
217	20250207	165200	307675640	5750	5750	5750	5750	0
218	20250207	165100	307675640	5750	5750	5750	5750	0
219	20250207	165000	307675640	5750	5750	5750	5750	0
220	20250207	164900	307675640	5750	5750	5750	5750	0
221	20250207	164800	307675640	5750	5750	5750	5750	0
222	20250207	164700	307675640	5750	5750	5750	5750	0
223	20250207	164600	307675640	5750	5750	5750	5750	0
224	20250207	164500	307675640	5750	5750	5750	5750	0
225	20250207	164400	307675640	5750	5750	5750	5750	0
226	20250207	164300	307675640	5750	5750	5750	5750	0
227	20250207	164200	307675640	5750	5750	5750	5750	0
228	20250207	164100	307675640	5750	5750	5750	5750	0
229	20250207	164000	307675640	5750	5750	5750	5750	0
230	20250207	163900	307675640	5750	5750	5750	5750	0
231	20250207	163800	307675640	5750	5750	5750	5750	0
232	20250207	163700	307675640	5750	5750	5750	5750	0
233	20250207	163600	307675640	5750	5750	5750	5750	0
234	20250207	163500	307675640	5750	5750	5750	5750	0
235	20250207	163400	307675640	5750	5750	5750	5750	0
236	20250207	163300	307675640	5750	5750	5750	5750	0
237	20250207	163200	307675640	5750	5750	5750	5750	0
238	20250207	163100	307675640	5750	5750	5750	5750	0
239	20250207	163000	307675640	5750	5750	5750	5750	0
240	20250207	162900	307675640	5750	5750	5750	5750	0
241	20250207	162800	307675640	5750	5750	5750	5750	0
242	20250207	162700	307675640	5750	5750	5750	5750	1184
243	20250207	162600	307675640	5750	5750	5750	5750	0
244	20250207	162500	307675640	5750	5750	5750	5750	0
245	20250207	162400	307675640	5750	5750	5750	5750	0
246	20250207	162300	307675640	5750	5750	5750	5750	0
247	20250207	162200	307675640	5750	5750	5750	5750	0
248	20250207	162100	307675640	5750	5750	5750	5750	0
249	20250207	162000	307675640	5750	5750	5750	5750	0
250	20250207	161900	307675640	5750	5750	5750	5750	0
251	20250207	161800	307675640	5750	5750	5750	5750	0
252	20250207	161700	307675640	5750	5750	5750	5750	0
253	20250207	161600	307675640	5750	5750	5750	5750	0
254	20250207	161500	307675640	5750	5750	5750	5750	0
255	20250207	161400	307675640	5750	5750	5750	5750	0
256	20250207	161300	307675640	5750	5750	5750	5750	0
257	20250207	161200	307675640	5750	5750	5750	5750	0
258	20250207	161100	307675640	5750	5750	5750	5750	0
259	20250207	161000	307675640	5750	5750	5750	5750	0
260	20250207	160900	307675640	5750	5750	5750	5750	0
261	20250207	160800	307675640	5750	5750	5750	5750	0
262	20250207	160700	307675640	5750	5750	5750	5750	0
263	20250207	160600	307675640	5750	5750	5750	5750	0
264	20250207	160500	307675640	5750	5750	5750	5750	0
265	20250207	160400	307675640	5750	5750	5750	5750	0
266	20250207	160300	307675640	5750	5750	5750	5750	0
267	20250207	160200	307675640	5750	5750	5750	5750	0
268	20250207	160100	307675640	5750	5750	5750	5750	0
269	20250207	160000	307675640	5750	5750	5750	5750	0
270	20250207	155900	307675640	5750	5750	5750	5750	0
271	20250207	155800	307675640	5750	5750	5750	5750	0
272	20250207	155700	307675640	5750	5750	5750	5750	1184
273	20250207	155600	307675640	5750	5750	5750	5750	0
274	20250207	155500	307675640	5750	5750	5750	5750	0
275	20250207	155400	307675640	5750	5750	5750	5750	0
276	20250207	155300	307675640	5750	5750	5750	5750	0
277	20250207	155200	307675640	5750	5750	5750	5750	0
278	20250207	155100	307675640	5750	5750	5750	5750	0
279	20250207	155000	307675640	5750	5750	5750	5750	0
280	20250207	154900	307675640	5750	5750	5750	5750	0
281	20250207	154800	307675640	5750	5750	5750	5750	0
282	20250207	154700	307675640	5750	5750	5750	5750	0
283	20250207	154600	307675640	5750	5750	5750	5750	0
284	20250207	154500	307675640	5750	5750	5750	5750	0
285	20250207	154400	307675640	5750	5750	5750	5750	0
286	20250207	154300	307675640	5750	5750	5750	5750	0
287	20250207	154200	307675640	5750	5750	5750	5750	0
288	20250207	154100	307675640	5750	5750	5750	5750	0
289	20250207	154000	307675640	5750	5750	5750	5750	0
290	20250207	153900	307675640	5750	5750	5750	5750	0
291	20250207	153800	307675640	5750	5750	5750	5750	0
292	20250207	153700	307675640	5750	5750	5750	5750	0
293	20250207	153600	307675640	5750	5750	5750	5750	0
294	20250207	153500	307675640	5750	5750	5750	5750	0
295	20250207	153400	307675640	5750	5750	5750	5750	0
296	20250207	153300	307675640	5750	5750	5750	5750	0
297	20250207	153200	307675640	5750	5750	5750	5750	0
298	20250207	153100	307675640	5750	5750	5750	5750	0
299	20250207	153000	307675640	5750	5750	5750	5750	1184
300	20250207	152900	300867640	5730	5730	5730	5730	0
301	20250207	152800	300867640	5730	5730	5730	5730	0
302	20250207	152700	300867640	5730	5730	5730	5730	0
303	20250207	152600	300867640	5730	5730	5730	5730	0
304	20250207	152500	300867640	5730	5730	5730	5730	0
305	20250207	152400	300867640	5730	5730	5730	5730	0
306	20250207	152300	300867640	5730	5730	5730	5730	0
307	20250207	152200	300867640	5730	5730	5730	5730	0
308	20250207	152100	300867640	5730	5730	5730	5730	0
309	20250207	152000	300867640	5730	5730	5730	5730	0
310	20250207	151900	300867640	5730	5740	5740	5720	197
311	20250207	151800	299738390	5740	5740	5740	5740	101
312	20250207	151700	299158650	5720	5720	5720	5720	12
313	20250207	151600	299090010	5720	5720	5720	5720	1
314	20250207	151500	299084290	5720	5720	5720	5720	36
315	20250207	151400	298878370	5710	5710	5710	5710	0
316	20250207	151300	298878370	5710	5710	5710	5710	1
317	20250207	151200	298872660	5730	5730	5730	5730	0
318	20250207	151100	298872660	5730	5730	5730	5730	559
319	20250207	151000	295669590	5720	5720	5720	5720	19
320	20250207	150900	295560910	5720	5730	5730	5720	51
321	20250207	150800	295268890	5720	5720	5720	5720	1
322	20250207	150700	295263170	5720	5720	5720	5720	0
323	20250207	150600	295263170	5720	5740	5740	5720	501
324	20250207	150500	292387450	5720	5720	5720	5720	142
325	20250207	150400	291575210	5710	5730	5730	5710	3727
326	20250207	150300	270274630	5730	5730	5730	5730	1
327	20250207	150200	270268900	5720	5720	5720	5720	3
328	20250207	150100	270251740	5720	5720	5720	5720	0
329	20250207	150000	270251740	5720	5720	5720	5720	4
330	20250207	145900	270228860	5720	5720	5720	5720	0
331	20250207	145800	270228860	5720	5740	5740	5720	137
332	20250207	145700	269445200	5730	5730	5730	5730	271
333	20250207	145600	267892370	5730	5730	5730	5730	1
334	20250207	145500	267886640	5740	5740	5740	5730	1002
335	20250207	145400	262144650	5740	5740	5740	5740	0
336	20250207	145300	262144650	5740	5740	5740	5740	1
337	20250207	145200	262138910	5740	5740	5740	5740	53
338	20250207	145100	261834690	5740	5740	5740	5740	735
339	20250207	145000	257615790	5750	5730	5750	5730	336
340	20250207	144900	255687150	5730	5710	5730	5710	100
341	20250207	144800	255114350	5730	5720	5730	5720	1102
342	20250207	144700	248810900	5720	5720	5720	5720	1
343	20250207	144600	248805180	5730	5730	5730	5730	9
344	20250207	144500	248753610	5730	5720	5730	5720	2
345	20250207	144400	248742160	5710	5710	5710	5710	2
346	20250207	144300	248730740	5720	5720	5720	5720	0
347	20250207	144200	248730740	5720	5720	5720	5720	0
348	20250207	144100	248730740	5720	5720	5720	5720	191
349	20250207	144000	247638220	5730	5730	5730	5730	1
350	20250207	143900	247632490	5710	5720	5720	5710	6
351	20250207	143800	247598220	5710	5710	5710	5710	134
352	20250207	143700	246833080	5710	5710	5710	5710	1
353	20250207	143600	246827370	5730	5730	5730	5730	1
354	20250207	143500	246821640	5710	5710	5710	5710	2
355	20250207	143400	246810220	5710	5710	5710	5710	1
356	20250207	143300	246804510	5730	5710	5730	5710	2
357	20250207	143200	246793070	5710	5710	5710	5710	0
358	20250207	143100	246793070	5710	5710	5710	5710	3
359	20250207	143000	246775940	5710	5710	5710	5710	0
360	20250207	142900	246775940	5710	5710	5710	5710	0
361	20250207	142800	246775940	5710	5720	5720	5710	2
362	20250207	142700	246764510	5730	5730	5730	5730	2
363	20250207	142600	246753050	5730	5730	5730	5730	1
364	20250207	142500	246747320	5710	5710	5710	5710	0
365	20250207	142400	246747320	5710	5710	5710	5710	1
366	20250207	142300	246741610	5740	5710	5740	5710	27
367	20250207	142200	246587410	5710	5710	5710	5710	1
368	20250207	142100	246581700	5740	5700	5740	5700	2
369	20250207	142000	246570260	5720	5720	5720	5720	0
370	20250207	141900	246570260	5720	5710	5720	5700	1225
371	20250207	141800	239584230	5720	5720	5720	5720	1
372	20250207	141700	239578510	5710	5720	5720	5710	11
373	20250207	141600	239515600	5710	5710	5710	5710	4
374	20250207	141500	239492760	5740	5740	5740	5720	416
375	20250207	141400	237112220	5740	5740	5740	5740	131
376	20250207	141300	236360280	5720	5720	5720	5720	11
377	20250207	141200	236297360	5710	5710	5710	5710	1
378	20250207	141100	236291650	5740	5740	5740	5740	0
379	20250207	141000	236291650	5740	5740	5740	5740	1
380	20250207	140900	236285910	5730	5730	5730	5730	176
381	20250207	140800	235277430	5710	5710	5710	5710	1
382	20250207	140700	235271720	5720	5710	5730	5710	41
383	20250207	140600	235037200	5710	5710	5710	5710	1
384	20250207	140500	235031490	5740	5720	5740	5710	203
385	20250207	140400	233871210	5710	5710	5710	5710	0
386	20250207	140300	233871210	5710	5710	5710	5710	0
387	20250207	140200	233871210	5710	5710	5710	5710	2
388	20250207	140100	233859790	5710	5710	5710	5710	1
389	20250207	140000	233854080	5740	5710	5740	5710	1877
390	20250207	135900	223136380	5710	5710	5710	5710	1
391	20250207	135800	223130670	5740	5740	5740	5740	4
392	20250207	135700	223107710	5740	5740	5740	5740	39
393	20250207	135600	222883850	5740	5710	5740	5710	2
394	20250207	135500	222872400	5710	5740	5740	5710	31
395	20250207	135400	222694490	5740	5730	5740	5720	1772
396	20250207	135300	212548920	5740	5740	5740	5740	10
397	20250207	135200	212491520	5740	5740	5740	5740	1
398	20250207	135100	212485780	5760	5740	5760	5740	3
399	20250207	135000	212468530	5740	5740	5740	5740	1
400	20250207	134900	212462790	5740	5740	5740	5740	1
401	20250207	134800	212457050	5750	5750	5750	5750	0
402	20250207	134700	212457050	5750	5750	5750	5750	0
403	20250207	134600	212457050	5750	5730	5750	5730	19
404	20250207	134500	212347850	5730	5730	5730	5730	0
405	20250207	134400	212347850	5730	5730	5730	5730	0
406	20250207	134300	212347850	5730	5730	5730	5730	1
407	20250207	134200	212342120	5740	5740	5740	5740	1
408	20250207	134100	212336380	5740	5740	5740	5740	0
409	20250207	134000	212336380	5740	5750	5750	5740	2
410	20250207	133900	212324890	5730	5730	5730	5730	1
411	20250207	133800	212319160	5750	5750	5750	5750	1
412	20250207	133700	212313410	5730	5730	5730	5730	1
413	20250207	133600	212307680	5750	5730	5750	5730	111
414	20250207	133500	211669450	5750	5750	5750	5730	3
415	20250207	133400	211652220	5730	5730	5730	5730	0
416	20250207	133300	211652220	5730	5730	5730	5730	2
417	20250207	133200	211640760	5720	5720	5720	5720	0
418	20250207	133100	211640760	5720	5720	5720	5720	0
419	20250207	133000	211640760	5720	5720	5720	5720	1
420	20250207	132900	211635040	5720	5720	5720	5720	1
421	20250207	132800	211629320	5760	5760	5760	5760	1
422	20250207	132700	211623560	5720	5720	5720	5720	0
423	20250207	132600	211623560	5720	5720	5720	5720	1
424	20250207	132500	211617840	5720	5720	5720	5720	1
425	20250207	132400	211612120	5720	5720	5720	5720	1
426	20250207	132300	211606400	5720	5750	5750	5720	2
427	20250207	132200	211594930	5750	5750	5750	5750	200
428	20250207	132100	210444930	5750	5750	5750	5750	0
429	20250207	132000	210444930	5750	5720	5750	5720	2
430	20250207	131900	210433460	5750	5720	5750	5720	2
431	20250207	131800	210421990	5750	5750	5750	5750	0
432	20250207	131700	210421990	5750	5720	5750	5720	30
433	20250207	131600	210249770	5740	5740	5740	5740	0
434	20250207	131500	210249770	5740	5740	5740	5740	80
435	20250207	131400	209790570	5720	5720	5720	5720	1
436	20250207	131300	209784850	5740	5740	5740	5740	0
437	20250207	131200	209784850	5740	5740	5740	5740	2
438	20250207	131100	209773370	5720	5720	5720	5720	1
439	20250207	131000	209767650	5720	5720	5720	5720	1
440	20250207	130900	209761930	5750	5750	5750	5750	1
441	20250207	130800	209756180	5700	5700	5700	5700	3
442	20250207	130700	209739080	5700	5700	5700	5700	1
443	20250207	130600	209733380	5750	5750	5750	5750	0
444	20250207	130500	209733380	5750	5750	5750	5750	1
445	20250207	130400	209727630	5710	5730	5730	5710	3234
446	20250207	130300	191236920	5730	5730	5730	5730	1
447	20250207	130200	191231190	5730	5730	5730	5730	0
448	20250207	130100	191231190	5730	5730	5730	5730	1
449	20250207	130000	191225460	5750	5750	5750	5750	0
450	20250207	125900	191225460	5750	5750	5750	5750	0
451	20250207	125800	191225460	5750	5730	5750	5730	2
452	20250207	125700	191213980	5730	5730	5730	5730	1
453	20250207	125600	191208250	5730	5730	5730	5730	1
454	20250207	125500	191202520	5730	5730	5730	5730	20
455	20250207	125400	191087920	5730	5730	5730	5730	1
456	20250207	125300	191082190	5730	5730	5730	5730	0
457	20250207	125200	191082190	5730	5730	5730	5730	8
458	20250207	125100	191036350	5730	5730	5730	5730	1
459	20250207	125000	191030620	5730	5730	5730	5730	0
460	20250207	124900	191030620	5730	5730	5730	5730	0
461	20250207	124800	191030620	5730	5730	5730	5730	3
462	20250207	124700	191013430	5730	5730	5730	5730	0
463	20250207	124600	191013430	5730	5730	5730	5730	0
464	20250207	124500	191013430	5730	5730	5730	5730	1
465	20250207	124400	191007700	5730	5730	5730	5730	1
466	20250207	124300	191001970	5730	5730	5730	5730	0
467	20250207	124200	191001970	5730	5730	5730	5730	1
468	20250207	124100	190996240	5730	5730	5730	5730	27
469	20250207	124000	190841530	5740	5740	5740	5740	0
470	20250207	123900	190841530	5740	5740	5740	5740	9
471	20250207	123800	190789870	5740	5740	5740	5740	1
472	20250207	123700	190784130	5740	5740	5740	5740	34
473	20250207	123600	190588970	5730	5730	5730	5730	106
474	20250207	123500	189981590	5730	5730	5730	5730	3
475	20250207	123400	189964400	5740	5740	5740	5740	0
476	20250207	123300	189964400	5740	5740	5740	5740	0
477	20250207	123200	189964400	5740	5740	5740	5740	18
478	20250207	123100	189861080	5740	5740	5740	5740	2
479	20250207	123000	189849600	5740	5740	5740	5740	0
480	20250207	122900	189849600	5740	5740	5740	5740	0
481	20250207	122800	189849600	5740	5740	5740	5740	1
482	20250207	122700	189843860	5760	5760	5760	5760	0
483	20250207	122600	189843860	5760	5730	5760	5730	128
484	20250207	122500	189110370	5730	5740	5740	5730	201
485	20250207	122400	187958630	5760	5740	5760	5740	6
486	20250207	122300	187924150	5730	5730	5730	5730	401
487	20250207	122200	185626420	5730	5730	5730	5730	1
488	20250207	122100	185620690	5730	5730	5730	5730	0
489	20250207	122000	185620690	5730	5730	5730	5730	0
490	20250207	121900	185620690	5730	5730	5730	5730	82
491	20250207	121800	185150830	5730	5730	5730	5730	0
492	20250207	121700	185150830	5730	5730	5730	5730	162
493	20250207	121600	184222570	5730	5730	5730	5730	1
494	20250207	121500	184216840	5730	5740	5740	5730	202
495	20250207	121400	183057370	5740	5740	5740	5740	0
496	20250207	121300	183057370	5740	5740	5740	5740	0
497	20250207	121200	183057370	5740	5740	5740	5740	1
498	20250207	121100	183051630	5740	5740	5740	5740	353
499	20250207	121000	181025410	5730	5730	5730	5730	2
500	20250207	120900	181013950	5730	5730	5730	5730	1
501	20250207	120800	181008220	5740	5740	5740	5740	180
502	20250207	120700	179975020	5760	5740	5760	5740	130
503	20250207	120600	179228780	5740	5740	5740	5740	3
504	20250207	120500	179211560	5750	5740	5750	5740	797
505	20250207	120400	174634610	5750	5750	5750	5750	1
506	20250207	120300	174628860	5730	5730	5730	5730	1
507	20250207	120200	174623130	5750	5750	5750	5750	1
508	20250207	120100	174617380	5730	5730	5730	5730	54
509	20250207	120000	174307960	5750	5750	5750	5750	1
510	20250207	115900	174302210	5730	5730	5730	5730	4
511	20250207	115800	174279290	5730	5730	5730	5730	1
512	20250207	115700	174273560	5760	5730	5760	5730	2
513	20250207	115600	174262070	5730	5760	5760	5730	4
514	20250207	115500	174239060	5730	5760	5760	5730	7
515	20250207	115400	174198920	5730	5730	5730	5730	2
516	20250207	115300	174187460	5730	5730	5730	5730	32
517	20250207	115200	174004100	5730	5730	5730	5730	1
518	20250207	115100	173998370	5730	5730	5730	5730	0
519	20250207	115000	173998370	5730	5730	5730	5730	2
520	20250207	114900	173986910	5770	5770	5770	5770	1
521	20250207	114800	173981140	5730	5730	5730	5730	1
522	20250207	114700	173975410	5730	5730	5730	5730	1
523	20250207	114600	173969680	5730	5730	5730	5730	2
524	20250207	114500	173958220	5730	5730	5730	5730	2
525	20250207	114400	173946760	5730	5730	5730	5730	0
526	20250207	114300	173946760	5730	5730	5770	5730	4
527	20250207	114200	173923800	5730	5730	5730	5730	20
528	20250207	114100	173809200	5730	5730	5730	5730	2
529	20250207	114000	173797740	5730	5730	5730	5730	2
530	20250207	113900	173786280	5730	5730	5730	5730	118
531	20250207	113800	173110140	5730	5730	5730	5730	3
532	20250207	113700	173092950	5730	5730	5730	5730	6
533	20250207	113600	173058570	5740	5740	5740	5740	1
534	20250207	113500	173052830	5730	5730	5730	5730	0
535	20250207	113400	173052830	5730	5730	5730	5730	2
536	20250207	113300	173041370	5730	5760	5770	5730	4
537	20250207	113200	173018380	5730	5730	5730	5730	0
538	20250207	113100	173018380	5730	5730	5730	5730	2
539	20250207	113000	173006920	5730	5730	5730	5730	0
540	20250207	112900	173006920	5730	5730	5730	5730	2
541	20250207	112800	172995460	5730	5730	5730	5730	1
542	20250207	112700	172989730	5730	5770	5770	5730	5
543	20250207	112600	172960960	5760	5760	5760	5760	1
544	20250207	112500	172955200	5760	5750	5760	5750	123
545	20250207	112400	172247700	5750	5730	5750	5730	2
546	20250207	112300	172236220	5720	5720	5720	5720	29
547	20250207	112200	172070340	5720	5720	5720	5720	2
548	20250207	112100	172058900	5720	5720	5720	5720	4
549	20250207	112000	172036020	5720	5730	5730	5720	99
550	20250207	111900	171469430	5730	5730	5730	5730	1
551	20250207	111800	171463700	5730	5730	5730	5730	1
552	20250207	111700	171457970	5730	5730	5730	5730	3
553	20250207	111600	171440780	5730	5750	5750	5730	2
554	20250207	111500	171429300	5720	5720	5720	5720	0
555	20250207	111400	171429300	5720	5720	5720	5720	2
556	20250207	111300	171417860	5720	5720	5720	5720	1
557	20250207	111200	171412140	5720	5720	5720	5720	2
558	20250207	111100	171400700	5730	5730	5730	5730	1
559	20250207	111000	171394970	5750	5750	5750	5750	1
560	20250207	110900	171389220	5730	5730	5730	5730	1
561	20250207	110800	171383490	5730	5730	5730	5730	2
562	20250207	110700	171372030	5730	5730	5730	5730	1
563	20250207	110600	171366300	5730	5730	5730	5730	1
564	20250207	110500	171360570	5730	5750	5750	5730	102
565	20250207	110400	170774110	5750	5750	5750	5750	0
566	20250207	110300	170774110	5750	5750	5750	5750	71
567	20250207	110200	170365860	5730	5730	5730	5730	2
568	20250207	110100	170354400	5730	5730	5730	5730	1
569	20250207	110000	170348670	5730	5730	5730	5730	3
570	20250207	105900	170331480	5720	5720	5720	5720	0
571	20250207	105800	170331480	5720	5720	5720	5720	3
572	20250207	105700	170314320	5720	5720	5720	5720	1
573	20250207	105600	170308600	5720	5720	5720	5720	1
574	20250207	105500	170302880	5720	5720	5720	5720	58
575	20250207	105400	169971120	5750	5740	5750	5740	2
576	20250207	105300	169959630	5720	5720	5720	5720	2
577	20250207	105200	169948190	5720	5740	5740	5720	503
578	20250207	105100	167061030	5740	5740	5740	5740	488
579	20250207	105000	164259910	5740	5740	5740	5740	28
580	20250207	104900	164099190	5740	5740	5740	5740	1
581	20250207	104800	164093450	5750	5750	5750	5750	192
582	20250207	104700	162989450	5750	5750	5750	5750	5
583	20250207	104600	162960700	5750	5750	5750	5750	1
584	20250207	104500	162954950	5750	5750	5750	5750	2
585	20250207	104400	162943450	5770	5770	5770	5770	85
586	20250207	104300	162453000	5770	5750	5770	5750	474
587	20250207	104200	159719180	5740	5730	5750	5730	987
588	20250207	104100	154049970	5730	5730	5730	5730	0
589	20250207	104000	154049970	5730	5700	5730	5700	203
590	20250207	103900	152886870	5700	5700	5700	5700	2
591	20250207	103800	152875470	5730	5730	5730	5730	35
592	20250207	103700	152674920	5730	5730	5730	5730	0
593	20250207	103600	152674920	5730	5700	5730	5700	117
594	20250207	103500	152007630	5730	5730	5730	5730	0
595	20250207	103400	152007630	5730	5730	5730	5730	0
596	20250207	103300	152007630	5730	5700	5730	5700	3
597	20250207	103200	151990500	5690	5690	5690	5690	0
598	20250207	103100	151990500	5690	5710	5730	5690	2856
599	20250207	103000	135697290	5710	5710	5710	5710	482
600	20250207	102900	132945070	5710	5710	5710	5710	2
601	20250207	102800	132933650	5710	5710	5710	5710	2
602	20250207	102700	132922230	5710	5710	5710	5710	1
603	20250207	102600	132916520	5710	5710	5710	5710	104
604	20250207	102500	132322680	5710	5710	5710	5710	1000
605	20250207	102400	126612680	5710	5710	5710	5710	1
606	20250207	102300	126606970	5710	5710	5710	5710	2
607	20250207	102200	126595550	5740	5740	5740	5740	0
608	20250207	102100	126595550	5740	5710	5740	5710	25
609	20250207	102000	126452640	5710	5720	5720	5710	498
610	20250207	101900	123604150	5730	5730	5730	5730	0
611	20250207	101800	123604150	5730	5730	5730	5730	0
612	20250207	101700	123604150	5730	5730	5730	5730	0
613	20250207	101600	123604150	5730	5720	5730	5720	6
614	20250207	101500	123569810	5720	5720	5720	5720	802
615	20250207	101400	118982370	5720	5720	5720	5720	2
616	20250207	101300	118970930	5720	5730	5730	5720	42
617	20250207	101200	118730280	5730	5730	5730	5730	0
618	20250207	101100	118730280	5730	5730	5730	5730	22
619	20250207	101000	118604220	5730	5730	5740	5730	705
620	20250207	100900	114564560	5730	5730	5730	5730	1
621	20250207	100800	114558830	5740	5740	5740	5740	18
622	20250207	100700	114455510	5730	5730	5730	5730	38
623	20250207	100600	114237770	5750	5750	5750	5750	50
624	20250207	100500	113950270	5750	5750	5750	5750	51
625	20250207	100400	113657020	5730	5730	5740	5730	51
626	20250207	100300	113364700	5770	5770	5770	5770	0
627	20250207	100200	113364700	5770	5720	5770	5720	511
628	20250207	100100	110424900	5720	5720	5720	5720	0
629	20250207	100000	110424900	5720	5720	5720	5720	202
630	20250207	095900	109269460	5720	5720	5720	5720	200
631	20250207	095800	108125460	5720	5720	5720	5720	2
632	20250207	095700	108114020	5740	5750	5750	5730	2869
633	20250207	095600	91663920	5750	5750	5750	5750	2
634	20250207	095500	91652420	5750	5750	5750	5750	268
635	20250207	095400	90111420	5750	5750	5750	5750	2
636	20250207	095300	90099920	5750	5750	5750	5750	1
637	20250207	095200	90094170	5760	5750	5760	5750	201
638	20250207	095100	88936420	5750	5750	5750	5750	1
639	20250207	095000	88930670	5750	5750	5750	5750	3
640	20250207	094900	88913420	5770	5770	5770	5770	0
641	20250207	094800	88913420	5770	5760	5770	5750	164
642	20250207	094700	87968860	5760	5760	5770	5760	1167
643	20250207	094600	81240980	5760	5760	5760	5760	334
644	20250207	094500	79317140	5760	5760	5760	5760	517
645	20250207	094400	76339220	5760	5760	5760	5740	273
646	20250207	094300	74766760	5750	5750	5750	5750	9
647	20250207	094200	74715010	5770	5740	5770	5740	12
648	20250207	094100	74645830	5740	5740	5740	5740	12
649	20250207	094000	74576950	5740	5740	5740	5740	1
650	20250207	093900	74571210	5740	5750	5750	5740	42
651	20250207	093800	74329860	5760	5770	5770	5760	66
652	20250207	093700	73949300	5750	5760	5760	5750	71
653	20250207	093600	73541040	5770	5750	5770	5750	510
654	20250207	093500	70603460	5750	5750	5750	5750	9
655	20250207	093400	70551710	5750	5760	5760	5750	3
656	20250207	093300	70534450	5760	5760	5760	5750	34
657	20250207	093200	70338620	5760	5760	5760	5760	29
658	20250207	093100	70171580	5740	5740	5740	5740	1
659	20250207	093000	70165840	5740	5740	5740	5740	2
660	20250207	092900	70154360	5760	5750	5760	5750	503
661	20250207	092800	67257700	5730	5750	5780	5730	585
662	20250207	092700	63890820	5750	5720	5750	5720	36
663	20250207	092600	63683850	5720	5720	5720	5720	1
664	20250207	092500	63678130	5720	5720	5720	5720	7
665	20250207	092400	63638090	5720	5740	5740	5720	2564
666	20250207	092300	48933800	5750	5750	5750	5750	951
667	20250207	092200	43465550	5750	5750	5750	5750	0
668	20250207	092100	43465550	5750	5750	5750	5750	1
669	20250207	092000	43459800	5750	5770	5770	5740	1011
670	20250207	091900	37645710	5770	5770	5780	5770	486
671	20250207	091800	34837490	5780	5780	5780	5780	0
672	20250207	091700	34837490	5780	5790	5790	5780	742
673	20250207	091600	30543090	5790	5790	5800	5790	20
674	20250207	091500	30427280	5800	5800	5800	5800	0
675	20250207	091400	30427280	5800	5790	5800	5750	629
676	20250207	091300	26788150	5790	5760	5790	5760	245
677	20250207	091200	25369630	5740	5780	5780	5740	148
678	20250207	091100	24515570	5770	5770	5770	5770	113
679	20250207	091000	23863560	5770	5760	5770	5760	140
680	20250207	090900	23056330	5740	5740	5740	5740	1
681	20250207	090800	23050590	5740	5740	5740	5740	1
682	20250207	090700	23044850	5730	5730	5730	5730	1146
683	20250207	090600	16478270	5730	5730	5730	5730	0
684	20250207	090500	16478270	5730	5730	5730	5730	1870
685	20250207	090400	5763170	5730	5760	5760	5730	224
686	20250207	090300	4477090	5760	5790	5810	5760	541
687	20250207	090200	1338630	5770	5770	5770	5770	10
688	20250207	090100	1280930	5740	5740	5740	5740	63
689	20250207	090000	919310	5710	5710	5710	5710	161