KissMeData/143240/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	202900	647493260	16620	16620	16620	16620	886
3	20250207	202800	647493260	16620	16620	16620	16620	0
4	20250207	202700	647493260	16620	16620	16620	16620	0
5	20250207	202600	647493260	16620	16620	16620	16620	0
6	20250207	202500	647493260	16620	16620	16620	16620	0
7	20250207	202400	647493260	16620	16620	16620	16620	0
8	20250207	202300	647493260	16620	16620	16620	16620	0
9	20250207	202200	647493260	16620	16620	16620	16620	0
10	20250207	202100	647493260	16620	16620	16620	16620	0
11	20250207	202000	647493260	16620	16620	16620	16620	0
12	20250207	201900	647493260	16620	16620	16620	16620	0
13	20250207	201800	647493260	16620	16620	16620	16620	0
14	20250207	201700	647493260	16620	16620	16620	16620	0
15	20250207	201600	647493260	16620	16620	16620	16620	0
16	20250207	201500	647493260	16620	16620	16620	16620	0
17	20250207	201400	647493260	16620	16620	16620	16620	0
18	20250207	201300	647493260	16620	16620	16620	16620	0
19	20250207	201200	647493260	16620	16620	16620	16620	0
20	20250207	201100	647493260	16620	16620	16620	16620	0
21	20250207	201000	647493260	16620	16620	16620	16620	0
22	20250207	200900	647493260	16620	16620	16620	16620	0
23	20250207	200800	647493260	16620	16620	16620	16620	0
24	20250207	200700	647493260	16620	16620	16620	16620	0
25	20250207	200600	647493260	16620	16620	16620	16620	0
26	20250207	200500	647493260	16620	16620	16620	16620	0
27	20250207	200400	647493260	16620	16620	16620	16620	0
28	20250207	200300	647493260	16620	16620	16620	16620	0
29	20250207	200200	647493260	16620	16620	16620	16620	0
30	20250207	200100	647493260	16620	16620	16620	16620	0
31	20250207	200000	647493260	16620	16620	16620	16620	0
32	20250207	195900	647493260	16620	16620	16620	16620	886
33	20250207	195800	647493260	16620	16620	16620	16620	0
34	20250207	195700	647493260	16620	16620	16620	16620	0
35	20250207	195600	647493260	16620	16620	16620	16620	0
36	20250207	195500	647493260	16620	16620	16620	16620	0
37	20250207	195400	647493260	16620	16620	16620	16620	0
38	20250207	195300	647493260	16620	16620	16620	16620	0
39	20250207	195200	647493260	16620	16620	16620	16620	0
40	20250207	195100	647493260	16620	16620	16620	16620	0
41	20250207	195000	647493260	16620	16620	16620	16620	0
42	20250207	194900	647493260	16620	16620	16620	16620	0
43	20250207	194800	647493260	16620	16620	16620	16620	0
44	20250207	194700	647493260	16620	16620	16620	16620	0
45	20250207	194600	647493260	16620	16620	16620	16620	0
46	20250207	194500	647493260	16620	16620	16620	16620	0
47	20250207	194400	647493260	16620	16620	16620	16620	0
48	20250207	194300	647493260	16620	16620	16620	16620	0
49	20250207	194200	647493260	16620	16620	16620	16620	0
50	20250207	194100	647493260	16620	16620	16620	16620	0
51	20250207	194000	647493260	16620	16620	16620	16620	0
52	20250207	193900	647493260	16620	16620	16620	16620	0
53	20250207	193800	647493260	16620	16620	16620	16620	0
54	20250207	193700	647493260	16620	16620	16620	16620	0
55	20250207	193600	647493260	16620	16620	16620	16620	0
56	20250207	193500	647493260	16620	16620	16620	16620	0
57	20250207	193400	647493260	16620	16620	16620	16620	0
58	20250207	193300	647493260	16620	16620	16620	16620	0
59	20250207	193200	647493260	16620	16620	16620	16620	0
60	20250207	193100	647493260	16620	16620	16620	16620	0
61	20250207	193000	647493260	16620	16620	16620	16620	0
62	20250207	192900	647493260	16620	16620	16620	16620	886
63	20250207	192800	647493260	16620	16620	16620	16620	0
64	20250207	192700	647493260	16620	16620	16620	16620	0
65	20250207	192600	647493260	16620	16620	16620	16620	0
66	20250207	192500	647493260	16620	16620	16620	16620	0
67	20250207	192400	647493260	16620	16620	16620	16620	0
68	20250207	192300	647493260	16620	16620	16620	16620	0
69	20250207	192200	647493260	16620	16620	16620	16620	0
70	20250207	192100	647493260	16620	16620	16620	16620	0
71	20250207	192000	647493260	16620	16620	16620	16620	0
72	20250207	191900	647493260	16620	16620	16620	16620	0
73	20250207	191800	647493260	16620	16620	16620	16620	0
74	20250207	191700	647493260	16620	16620	16620	16620	0
75	20250207	191600	647493260	16620	16620	16620	16620	0
76	20250207	191500	647493260	16620	16620	16620	16620	0
77	20250207	191400	647493260	16620	16620	16620	16620	0
78	20250207	191300	647493260	16620	16620	16620	16620	0
79	20250207	191200	647493260	16620	16620	16620	16620	0
80	20250207	191100	647493260	16620	16620	16620	16620	0
81	20250207	191000	647493260	16620	16620	16620	16620	0
82	20250207	190900	647493260	16620	16620	16620	16620	0
83	20250207	190800	647493260	16620	16620	16620	16620	0
84	20250207	190700	647493260	16620	16620	16620	16620	0
85	20250207	190600	647493260	16620	16620	16620	16620	0
86	20250207	190500	647493260	16620	16620	16620	16620	0
87	20250207	190400	647493260	16620	16620	16620	16620	0
88	20250207	190300	647493260	16620	16620	16620	16620	0
89	20250207	190200	647493260	16620	16620	16620	16620	0
90	20250207	190100	647493260	16620	16620	16620	16620	0
91	20250207	190000	647493260	16620	16620	16620	16620	0
92	20250207	185900	647493260	16620	16620	16620	16620	886
93	20250207	185800	647493260	16620	16620	16620	16620	0
94	20250207	185700	647493260	16620	16620	16620	16620	0
95	20250207	185600	647493260	16620	16620	16620	16620	0
96	20250207	185500	647493260	16620	16620	16620	16620	0
97	20250207	185400	647493260	16620	16620	16620	16620	0
98	20250207	185300	647493260	16620	16620	16620	16620	0
99	20250207	185200	647493260	16620	16620	16620	16620	0
100	20250207	185100	647493260	16620	16620	16620	16620	0
101	20250207	185000	647493260	16620	16620	16620	16620	0
102	20250207	184900	647493260	16620	16620	16620	16620	0
103	20250207	184800	647493260	16620	16620	16620	16620	0
104	20250207	184700	647493260	16620	16620	16620	16620	0
105	20250207	184600	647493260	16620	16620	16620	16620	0
106	20250207	184500	647493260	16620	16620	16620	16620	0
107	20250207	184400	647493260	16620	16620	16620	16620	0
108	20250207	184300	647493260	16620	16620	16620	16620	0
109	20250207	184200	647493260	16620	16620	16620	16620	0
110	20250207	184100	647493260	16620	16620	16620	16620	0
111	20250207	184000	647493260	16620	16620	16620	16620	0
112	20250207	183900	647493260	16620	16620	16620	16620	0
113	20250207	183800	647493260	16620	16620	16620	16620	0
114	20250207	183700	647493260	16620	16620	16620	16620	0
115	20250207	183600	647493260	16620	16620	16620	16620	0
116	20250207	183500	647493260	16620	16620	16620	16620	0
117	20250207	183400	647493260	16620	16620	16620	16620	0
118	20250207	183300	647493260	16620	16620	16620	16620	0
119	20250207	183200	647493260	16620	16620	16620	16620	0
120	20250207	183100	647493260	16620	16620	16620	16620	0
121	20250207	183000	647493260	16620	16620	16620	16620	0
122	20250207	182900	647493260	16620	16620	16620	16620	886
123	20250207	182800	647493260	16620	16620	16620	16620	0
124	20250207	182700	647493260	16620	16620	16620	16620	0
125	20250207	182600	647493260	16620	16620	16620	16620	0
126	20250207	182500	647493260	16620	16620	16620	16620	0
127	20250207	182400	647493260	16620	16620	16620	16620	0
128	20250207	182300	647493260	16620	16620	16620	16620	0
129	20250207	182200	647493260	16620	16620	16620	16620	0
130	20250207	182100	647493260	16620	16620	16620	16620	0
131	20250207	182000	647493260	16620	16620	16620	16620	0
132	20250207	181900	647493260	16620	16620	16620	16620	0
133	20250207	181800	647493260	16620	16620	16620	16620	0
134	20250207	181700	647493260	16620	16620	16620	16620	0
135	20250207	181600	647493260	16620	16620	16620	16620	0
136	20250207	181500	647493260	16620	16620	16620	16620	0
137	20250207	181400	647493260	16620	16620	16620	16620	0
138	20250207	181300	647493260	16620	16620	16620	16620	0
139	20250207	181200	647493260	16620	16620	16620	16620	0
140	20250207	181100	647493260	16620	16620	16620	16620	0
141	20250207	181000	647493260	16620	16620	16620	16620	0
142	20250207	180900	647493260	16620	16620	16620	16620	0
143	20250207	180800	647493260	16620	16620	16620	16620	0
144	20250207	180700	647493260	16620	16620	16620	16620	0
145	20250207	180600	647493260	16620	16620	16620	16620	0
146	20250207	180500	647493260	16620	16620	16620	16620	0
147	20250207	180400	647493260	16620	16620	16620	16620	0
148	20250207	180300	647493260	16620	16620	16620	16620	0
149	20250207	180200	647493260	16620	16620	16620	16620	0
150	20250207	180100	647493260	16620	16620	16620	16620	0
151	20250207	180000	647493260	16620	16620	16620	16620	0
152	20250207	175900	647493260	16620	16620	16620	16620	886
153	20250207	175800	647493260	16620	16620	16620	16620	0
154	20250207	175700	647493260	16620	16620	16620	16620	0
155	20250207	175600	647493260	16620	16620	16620	16620	0
156	20250207	175500	647493260	16620	16620	16620	16620	0
157	20250207	175400	647493260	16620	16620	16620	16620	0
158	20250207	175300	647493260	16620	16620	16620	16620	0
159	20250207	175200	647493260	16620	16620	16620	16620	0
160	20250207	175100	647493260	16620	16620	16620	16620	0
161	20250207	175000	647493260	16620	16620	16620	16620	0
162	20250207	174900	647493260	16620	16620	16620	16620	0
163	20250207	174800	647493260	16620	16620	16620	16620	0
164	20250207	174700	647493260	16620	16620	16620	16620	0
165	20250207	174600	647493260	16620	16620	16620	16620	0
166	20250207	174500	647493260	16620	16620	16620	16620	0
167	20250207	174400	647493260	16620	16620	16620	16620	0
168	20250207	174300	647493260	16620	16620	16620	16620	0
169	20250207	174200	647493260	16620	16620	16620	16620	0
170	20250207	174100	647493260	16620	16620	16620	16620	0
171	20250207	174000	647493260	16620	16620	16620	16620	0
172	20250207	173900	647493260	16620	16620	16620	16620	0
173	20250207	173800	647493260	16620	16620	16620	16620	0
174	20250207	173700	647493260	16620	16620	16620	16620	0
175	20250207	173600	647493260	16620	16620	16620	16620	0
176	20250207	173500	647493260	16620	16620	16620	16620	0
177	20250207	173400	647493260	16620	16620	16620	16620	0
178	20250207	173300	647493260	16620	16620	16620	16620	0
179	20250207	173200	647493260	16620	16620	16620	16620	0
180	20250207	173100	647493260	16620	16620	16620	16620	0
181	20250207	173000	647493260	16620	16620	16620	16620	0
182	20250207	172900	647493260	16620	16620	16620	16620	886
183	20250207	172800	647493260	16620	16620	16620	16620	0
184	20250207	172700	647493260	16620	16620	16620	16620	0
185	20250207	172600	647493260	16620	16620	16620	16620	0
186	20250207	172500	647493260	16620	16620	16620	16620	0
187	20250207	172400	647493260	16620	16620	16620	16620	0
188	20250207	172300	647493260	16620	16620	16620	16620	0
189	20250207	172200	647493260	16620	16620	16620	16620	0
190	20250207	172100	647493260	16620	16620	16620	16620	0
191	20250207	172000	647493260	16620	16620	16620	16620	0
192	20250207	171900	647493260	16620	16620	16620	16620	0
193	20250207	171800	647493260	16620	16620	16620	16620	0
194	20250207	171700	647493260	16620	16620	16620	16620	0
195	20250207	171600	647493260	16620	16620	16620	16620	0
196	20250207	171500	647493260	16620	16620	16620	16620	0
197	20250207	171400	647493260	16620	16620	16620	16620	0
198	20250207	171300	647493260	16620	16620	16620	16620	0
199	20250207	171200	647493260	16620	16620	16620	16620	0
200	20250207	171100	647493260	16620	16620	16620	16620	0
201	20250207	171000	647493260	16620	16620	16620	16620	0
202	20250207	170900	647493260	16620	16620	16620	16620	0
203	20250207	170800	647493260	16620	16620	16620	16620	0
204	20250207	170700	647493260	16620	16620	16620	16620	0
205	20250207	170600	647493260	16620	16620	16620	16620	0
206	20250207	170500	647493260	16620	16620	16620	16620	0
207	20250207	170400	647493260	16620	16620	16620	16620	0
208	20250207	170300	647493260	16620	16620	16620	16620	0
209	20250207	170200	647493260	16620	16620	16620	16620	0
210	20250207	170100	647493260	16620	16620	16620	16620	0
211	20250207	170000	647493260	16620	16620	16620	16620	0
212	20250207	165900	647493260	16620	16620	16620	16620	886
213	20250207	165800	647493260	16620	16620	16620	16620	0
214	20250207	165700	647493260	16620	16620	16620	16620	0
215	20250207	165600	647493260	16620	16620	16620	16620	0
216	20250207	165500	647493260	16620	16620	16620	16620	0
217	20250207	165400	647493260	16620	16620	16620	16620	0
218	20250207	165300	647493260	16620	16620	16620	16620	0
219	20250207	165200	647493260	16620	16620	16620	16620	0
220	20250207	165100	647493260	16620	16620	16620	16620	0
221	20250207	165000	647493260	16620	16620	16620	16620	0
222	20250207	164900	647493260	16620	16620	16620	16620	0
223	20250207	164800	647493260	16620	16620	16620	16620	0
224	20250207	164700	647493260	16620	16620	16620	16620	0
225	20250207	164600	647493260	16620	16620	16620	16620	0
226	20250207	164500	647493260	16620	16620	16620	16620	0
227	20250207	164400	647493260	16620	16620	16620	16620	0
228	20250207	164300	647493260	16620	16620	16620	16620	0
229	20250207	164200	647493260	16620	16620	16620	16620	0
230	20250207	164100	647493260	16620	16620	16620	16620	0
231	20250207	164000	647493260	16620	16620	16620	16620	0
232	20250207	163900	647493260	16620	16620	16620	16620	0
233	20250207	163800	647493260	16620	16620	16620	16620	0
234	20250207	163700	647493260	16620	16620	16620	16620	0
235	20250207	163600	647493260	16620	16620	16620	16620	0
236	20250207	163500	647493260	16620	16620	16620	16620	0
237	20250207	163400	647493260	16620	16620	16620	16620	0
238	20250207	163300	647493260	16620	16620	16620	16620	0
239	20250207	163200	647493260	16620	16620	16620	16620	0
240	20250207	163100	647493260	16620	16620	16620	16620	0
241	20250207	163000	647493260	16620	16620	16620	16620	0
242	20250207	162900	647493260	16620	16620	16620	16620	886
243	20250207	162800	647493260	16620	16620	16620	16620	0
244	20250207	162700	647493260	16620	16620	16620	16620	0
245	20250207	162600	647493260	16620	16620	16620	16620	0
246	20250207	162500	647493260	16620	16620	16620	16620	0
247	20250207	162400	647493260	16620	16620	16620	16620	0
248	20250207	162300	647493260	16620	16620	16620	16620	0
249	20250207	162200	647493260	16620	16620	16620	16620	0
250	20250207	162100	647493260	16620	16620	16620	16620	0
251	20250207	162000	647493260	16620	16620	16620	16620	0
252	20250207	161900	647493260	16620	16620	16620	16620	0
253	20250207	161800	647493260	16620	16620	16620	16620	0
254	20250207	161700	647493260	16620	16620	16620	16620	0
255	20250207	161600	647493260	16620	16620	16620	16620	0
256	20250207	161500	647493260	16620	16620	16620	16620	0
257	20250207	161400	647493260	16620	16620	16620	16620	0
258	20250207	161300	647493260	16620	16620	16620	16620	0
259	20250207	161200	647493260	16620	16620	16620	16620	0
260	20250207	161100	647493260	16620	16620	16620	16620	0
261	20250207	161000	647493260	16620	16620	16620	16620	0
262	20250207	160900	647493260	16620	16620	16620	16620	0
263	20250207	160800	647493260	16620	16620	16620	16620	0
264	20250207	160700	647493260	16620	16620	16620	16620	0
265	20250207	160600	647493260	16620	16620	16620	16620	0
266	20250207	160500	647493260	16620	16620	16620	16620	0
267	20250207	160400	647493260	16620	16620	16620	16620	0
268	20250207	160300	647493260	16620	16620	16620	16620	0
269	20250207	160200	647493260	16620	16620	16620	16620	0
270	20250207	160100	647493260	16620	16620	16620	16620	0
271	20250207	160000	647493260	16620	16620	16620	16620	0
272	20250207	155900	647493260	16620	16620	16620	16620	886
273	20250207	155800	647493260	16620	16620	16620	16620	0
274	20250207	155700	647493260	16620	16620	16620	16620	0
275	20250207	155600	647493260	16620	16620	16620	16620	0
276	20250207	155500	647493260	16620	16620	16620	16620	0
277	20250207	155400	647493260	16620	16620	16620	16620	0
278	20250207	155300	647493260	16620	16620	16620	16620	0
279	20250207	155200	647493260	16620	16620	16620	16620	0
280	20250207	155100	647493260	16620	16620	16620	16620	0
281	20250207	155000	647493260	16620	16620	16620	16620	0
282	20250207	154900	647493260	16620	16620	16620	16620	0
283	20250207	154800	647493260	16620	16620	16620	16620	0
284	20250207	154700	647493260	16620	16620	16620	16620	0
285	20250207	154600	647493260	16620	16620	16620	16620	0
286	20250207	154500	647493260	16620	16620	16620	16620	0
287	20250207	154400	647493260	16620	16620	16620	16620	0
288	20250207	154300	647493260	16620	16620	16620	16620	0
289	20250207	154200	647493260	16620	16620	16620	16620	0
290	20250207	154100	647493260	16620	16620	16620	16620	0
291	20250207	154000	647493260	16620	16620	16620	16620	0
292	20250207	153900	647493260	16620	16620	16620	16620	0
293	20250207	153800	647493260	16620	16620	16620	16620	0
294	20250207	153700	647493260	16620	16620	16620	16620	0
295	20250207	153600	647493260	16620	16620	16620	16620	0
296	20250207	153500	647493260	16620	16620	16620	16620	0
297	20250207	153400	647493260	16620	16620	16620	16620	0
298	20250207	153300	647493260	16620	16620	16620	16620	0
299	20250207	153200	647493260	16620	16620	16620	16620	0
300	20250207	153100	647493260	16620	16620	16620	16620	0
301	20250207	153000	647493260	16620	16620	16620	16620	886
302	20250207	152900	632767940	16620	16620	16620	16620	0
303	20250207	152800	632767940	16620	16620	16620	16620	0
304	20250207	152700	632767940	16620	16620	16620	16620	0
305	20250207	152600	632767940	16620	16620	16620	16620	0
306	20250207	152500	632767940	16620	16620	16620	16620	0
307	20250207	152400	632767940	16620	16620	16620	16620	0
308	20250207	152300	632767940	16620	16620	16620	16620	0
309	20250207	152200	632767940	16620	16620	16620	16620	0
310	20250207	152100	632767940	16620	16620	16620	16620	0
311	20250207	152000	632767940	16620	16620	16620	16620	0
312	20250207	151900	632767940	16620	16610	16690	16580	91
313	20250207	151800	631252380	16580	16640	16670	16580	490
314	20250207	151700	623120860	16650	16640	16650	16640	9
315	20250207	151600	622971050	16640	16610	16640	16600	1264
316	20250207	151500	601971230	16610	16610	16610	16610	1
317	20250207	151400	601954620	16600	16620	16630	16600	74
318	20250207	151300	600725160	16630	16620	16630	16620	15
319	20250207	151200	600475850	16630	16630	16630	16630	0
320	20250207	151100	600475850	16630	16630	16630	16630	1
321	20250207	151000	600459220	16620	16620	16620	16620	1
322	20250207	150900	600442600	16630	16630	16630	16630	15
323	20250207	150800	600193150	16670	16650	16670	16650	48
324	20250207	150700	599393810	16670	16630	16670	16630	206
325	20250207	150600	595967580	16650	16650	16650	16650	1
326	20250207	150500	595950930	16630	16640	16680	16620	32
327	20250207	150400	595417820	16690	16610	16690	16600	277
328	20250207	150300	590814140	16620	16630	16640	16620	133
329	20250207	150200	588603650	16640	16650	16660	16630	5
330	20250207	150100	588520420	16650	16690	16690	16650	94
331	20250207	150000	586952720	16680	16680	16680	16680	1
332	20250207	145900	586936040	16700	16700	16700	16700	53
333	20250207	145800	586050940	16720	16720	16720	16720	15
334	20250207	145700	585800140	16730	16730	16730	16730	0
335	20250207	145600	585800140	16730	16710	16730	16710	2
336	20250207	145500	585766700	16740	16760	16760	16730	14
337	20250207	145400	585532330	16760	16780	16780	16760	81
338	20250207	145300	584174570	16790	16790	16790	16790	0
339	20250207	145200	584174570	16790	16740	16790	16740	123
340	20250207	145100	582115290	16790	16790	16790	16790	0
341	20250207	145000	582115290	16790	16720	16790	16720	3
342	20250207	144900	582065060	16740	16700	16740	16700	18
343	20250207	144800	581764400	16740	16700	16740	16690	128
344	20250207	144700	579626220	16700	16690	16700	16690	18
345	20250207	144600	579325790	16690	16680	16700	16680	2459
346	20250207	144500	538309640	16700	16690	16700	16690	21
347	20250207	144400	537959140	16710	16710	16710	16710	0
348	20250207	144300	537959140	16710	16710	16710	16710	0
349	20250207	144200	537959140	16710	16710	16710	16710	0
350	20250207	144100	537959140	16710	16710	16710	16710	0
351	20250207	144000	537959140	16710	16710	16710	16710	0
352	20250207	143900	537959140	16710	16690	16710	16680	42
353	20250207	143800	537258120	16680	16680	16680	16680	0
354	20250207	143700	537258120	16680	16680	16680	16680	22
355	20250207	143600	536891160	16690	16690	16690	16690	0
356	20250207	143500	536891160	16690	16690	16690	16690	0
357	20250207	143400	536891160	16690	16690	16690	16690	22
358	20250207	143300	536523980	16700	16700	16700	16700	33
359	20250207	143200	535972880	16700	16700	16700	16700	3
360	20250207	143100	535922780	16710	16710	16710	16710	0
361	20250207	143000	535922780	16710	16710	16710	16710	2
362	20250207	142900	535889360	16710	16710	16710	16710	9
363	20250207	142800	535738970	16720	16720	16720	16720	2
364	20250207	142700	535705530	16720	16720	16720	16720	2
365	20250207	142600	535672090	16740	16740	16740	16740	0
366	20250207	142500	535672090	16740	16740	16740	16740	0
367	20250207	142400	535672090	16740	16740	16740	16740	0
368	20250207	142300	535672090	16740	16740	16740	16740	1
369	20250207	142200	535655350	16730	16730	16730	16730	46
370	20250207	142100	534885770	16750	16750	16750	16750	1
371	20250207	142000	534869020	16740	16740	16740	16740	12
372	20250207	141900	534668140	16730	16730	16730	16730	27
373	20250207	141800	534216430	16740	16740	16740	16740	1
374	20250207	141700	534199690	16730	16740	16740	16730	16
375	20250207	141600	533932000	16740	16740	16740	16740	1
376	20250207	141500	533915260	16730	16730	16730	16730	6
377	20250207	141400	533814880	16800	16800	16800	16800	0
378	20250207	141300	533814880	16800	16730	16800	16730	21
379	20250207	141200	533463380	16720	16720	16730	16720	34
380	20250207	141100	532894890	16730	16730	16730	16730	1
381	20250207	141000	532878160	16720	16720	16720	16720	15
382	20250207	140900	532627360	16730	16730	16730	16730	0
383	20250207	140800	532627360	16730	16730	16730	16730	0
384	20250207	140700	532627360	16730	16720	16730	16720	382
385	20250207	140600	526240310	16720	16720	16720	16720	1
386	20250207	140500	526223590	16700	16700	16700	16700	71
387	20250207	140400	525037890	16730	16710	16730	16710	11
388	20250207	140300	524854060	16740	16740	16740	16710	44
389	20250207	140200	524118720	16720	16710	16720	16710	40
390	20250207	140100	523450070	16730	16730	16730	16730	0
391	20250207	140000	523450070	16730	16730	16730	16730	0
392	20250207	135900	523450070	16730	16750	16750	16730	56
393	20250207	135800	522512110	16740	16730	16740	16730	29
394	20250207	135700	522026880	16750	16720	16750	16720	283
395	20250207	135600	517295040	16700	16700	16700	16700	13
396	20250207	135500	517077940	16700	16690	16700	16690	80
397	20250207	135400	515742730	16690	16740	16750	16690	4199
398	20250207	135300	445548080	16740	16740	16740	16740	9
399	20250207	135200	445397420	16750	16730	16750	16730	106
400	20250207	135100	443624000	16730	16620	16730	16620	629
401	20250207	135000	433130460	16630	16620	16640	16620	19
402	20250207	134900	432814510	16620	16630	16630	16620	9
403	20250207	134800	432664920	16630	16620	16630	16620	11
404	20250207	134700	432482090	16610	16620	16630	16610	18
405	20250207	134600	432183030	16620	16620	16620	16620	44
406	20250207	134500	431451750	16610	16610	16610	16610	29
407	20250207	134400	430970060	16610	16610	16610	16610	0
408	20250207	134300	430970060	16610	16600	16610	16600	19
409	20250207	134200	430654620	16620	16610	16620	16600	102
410	20250207	134100	428960830	16640	16640	16640	16640	1
411	20250207	134000	428944190	16630	16610	16670	16610	73
412	20250207	133900	427730310	16630	16630	16630	16630	100
413	20250207	133800	426067310	16670	16590	16670	16590	176
414	20250207	133700	423143540	16600	16610	16610	16600	5
415	20250207	133600	423060510	16610	16640	16640	16610	4
416	20250207	133500	422994040	16600	16670	16670	16580	3647
417	20250207	133400	362334040	16690	16680	16690	16680	53
418	20250207	133300	361449990	16710	16710	16710	16710	0
419	20250207	133200	361449990	16710	16710	16710	16710	0
420	20250207	133100	361449990	16710	16710	16710	16710	1
421	20250207	133000	361433280	16700	16700	16700	16700	127
422	20250207	132900	359312380	16700	16700	16700	16700	0
423	20250207	132800	359312380	16700	16700	16700	16700	19
424	20250207	132700	358995080	16700	16700	16700	16700	2
425	20250207	132600	358961680	16700	16690	16700	16690	56
426	20250207	132500	358026890	16710	16710	16710	16710	10
427	20250207	132400	357859790	16700	16700	16700	16700	4
428	20250207	132300	357792990	16700	16700	16700	16700	0
429	20250207	132200	357792990	16700	16700	16700	16700	0
430	20250207	132100	357792990	16700	16690	16700	16690	53
431	20250207	132000	356908050	16690	16690	16690	16690	1
432	20250207	131900	356891360	16700	16700	16700	16700	0
433	20250207	131800	356891360	16700	16700	16700	16700	0
434	20250207	131700	356891360	16700	16690	16700	16690	14
435	20250207	131600	356657680	16690	16680	16690	16680	30
436	20250207	131500	356157250	16680	16680	16680	16680	0
437	20250207	131400	356157250	16680	16680	16680	16680	0
438	20250207	131300	356157250	16680	16680	16680	16680	30
439	20250207	131200	355656850	16690	16690	16690	16690	0
440	20250207	131100	355656850	16690	16690	16690	16690	18
441	20250207	131000	355356430	16700	16700	16700	16700	0
442	20250207	130900	355356430	16700	16700	16700	16700	0
443	20250207	130800	355356430	16700	16700	16700	16700	11
444	20250207	130700	355172730	16710	16700	16710	16700	30
445	20250207	130600	354671700	16700	16700	16700	16700	2
446	20250207	130500	354638300	16700	16710	16710	16700	38
447	20250207	130400	354003540	16720	16720	16720	16720	1
448	20250207	130300	353986820	16710	16710	16710	16710	26
449	20250207	130200	353552360	16720	16720	16720	16720	0
450	20250207	130100	353552360	16720	16720	16720	16720	29
451	20250207	130000	353067480	16740	16740	16740	16730	13
452	20250207	125900	352849970	16740	16730	16740	16730	11
453	20250207	125800	352665920	16730	16730	16730	16730	12
454	20250207	125700	352465160	16730	16730	16730	16730	0
455	20250207	125600	352465160	16730	16730	16730	16730	0
456	20250207	125500	352465160	16730	16730	16730	16730	0
457	20250207	125400	352465160	16730	16740	16740	16730	26
458	20250207	125300	352030160	16750	16750	16750	16750	0
459	20250207	125200	352030160	16750	16730	16750	16730	58
460	20250207	125100	351059620	16720	16720	16720	16720	0
461	20250207	125000	351059620	16720	16720	16720	16720	19
462	20250207	124900	350741940	16710	16710	16710	16710	30
463	20250207	124800	350240640	16710	16710	16710	16710	16
464	20250207	124700	349973280	16700	16700	16700	16700	37
465	20250207	124600	349355380	16700	16700	16700	16700	3
466	20250207	124500	349305280	16690	16700	16700	16690	25
467	20250207	124400	348888010	16720	16720	16720	16720	1
468	20250207	124300	348871290	16730	16730	16730	16730	1
469	20250207	124200	348854560	16730	16730	16730	16730	6
470	20250207	124100	348754180	16730	16710	16730	16710	47
471	20250207	124000	347968570	16700	16700	16700	16700	0
472	20250207	123900	347968570	16700	16700	16700	16700	22
473	20250207	123800	347601170	16700	16700	16700	16700	0
474	20250207	123700	347601170	16700	16700	16700	16700	0
475	20250207	123600	347601170	16700	16700	16700	16700	13
476	20250207	123500	347384070	16690	16690	16690	16690	0
477	20250207	123400	347384070	16690	16690	16690	16690	15
478	20250207	123300	347133720	16700	16700	16700	16700	0
479	20250207	123200	347133720	16700	16700	16700	16700	0
480	20250207	123100	347133720	16700	16700	16700	16700	21
481	20250207	123000	346783020	16700	16700	16700	16700	0
482	20250207	122900	346783020	16700	16700	16700	16700	15
483	20250207	122800	346532520	16700	16700	16700	16700	0
484	20250207	122700	346532520	16700	16700	16700	16700	0
485	20250207	122600	346532520	16700	16700	16700	16700	0
486	20250207	122500	346532520	16700	16700	16700	16700	38
487	20250207	122400	345897920	16690	16690	16690	16690	15
488	20250207	122300	345647570	16690	16690	16690	16690	0
489	20250207	122200	345647570	16690	16690	16690	16690	0
490	20250207	122100	345647570	16690	16690	16690	16690	15
491	20250207	122000	345397220	16690	16690	16690	16690	38
492	20250207	121900	344763000	16690	16690	16690	16690	0
493	20250207	121800	344763000	16690	16690	16690	16690	0
494	20250207	121700	344763000	16690	16690	16690	16690	65
495	20250207	121600	343678150	16690	16690	16690	16690	0
496	20250207	121500	343678150	16690	16690	16690	16690	0
497	20250207	121400	343678150	16690	16690	16690	16690	15
498	20250207	121300	343427800	16690	16690	16690	16690	20
499	20250207	121200	343094000	16680	16680	16680	16680	14
500	20250207	121100	342860480	16690	16690	16690	16690	0
501	20250207	121000	342860480	16690	16680	16690	16680	68
502	20250207	120900	341726080	16680	16680	16680	16680	1
503	20250207	120800	341709400	16700	16700	16700	16700	0
504	20250207	120700	341709400	16700	16700	16700	16700	3
505	20250207	120600	341659300	16700	16670	16700	16670	406
506	20250207	120500	334890710	16650	16650	16650	16650	20
507	20250207	120400	334557710	16650	16720	16720	16650	1057
508	20250207	120300	316934290	16730	16730	16730	16730	0
509	20250207	120200	316934290	16730	16730	16730	16730	0
510	20250207	120100	316934290	16730	16790	16790	16730	426
511	20250207	120000	309794880	16800	16800	16800	16800	0
512	20250207	115900	309794880	16800	16780	16800	16780	6
513	20250207	115800	309694120	16780	16780	16800	16780	20
514	20250207	115700	309358330	16770	16740	16770	16740	958
515	20250207	115600	293312120	16740	16740	16740	16740	0
516	20250207	115500	293312120	16740	16740	16740	16740	6
517	20250207	115400	293211680	16750	16730	16750	16730	37
518	20250207	115300	292592590	16720	16720	16720	16720	0
519	20250207	115200	292592590	16720	16720	16720	16720	4
520	20250207	115100	292525710	16740	16740	16740	16740	1
521	20250207	115000	292508970	16740	16730	16740	16730	19
522	20250207	114900	292191060	16740	16740	16740	16740	0
523	20250207	114800	292191060	16740	16740	16740	16740	4
524	20250207	114700	292124100	16740	16740	16740	16740	2
525	20250207	114600	292090620	16750	16750	16750	16750	0
526	20250207	114500	292090620	16750	16750	16750	16740	31
527	20250207	114400	291571520	16750	16750	16750	16750	9
528	20250207	114300	291420770	16750	16690	16750	16690	174
529	20250207	114200	288516500	16690	16690	16690	16690	20
530	20250207	114100	288182700	16700	16700	16700	16700	0
531	20250207	114000	288182700	16700	16700	16700	16700	13
532	20250207	113900	287965600	16710	16710	16710	16710	0
533	20250207	113800	287965600	16710	16710	16710	16710	2
534	20250207	113700	287932180	16700	16700	16700	16700	8
535	20250207	113600	287798580	16720	16720	16720	16720	0
536	20250207	113500	287798580	16720	16720	16720	16720	7
537	20250207	113400	287681540	16720	16720	16720	16720	0
538	20250207	113300	287681540	16720	16720	16720	16720	0
539	20250207	113200	287681540	16720	16720	16720	16720	16
540	20250207	113100	287414020	16730	16730	16730	16730	0
541	20250207	113000	287414020	16730	16730	16730	16730	10
542	20250207	112900	287246720	16730	16730	16730	16730	0
543	20250207	112800	287246720	16730	16730	16730	16730	0
544	20250207	112700	287246720	16730	16730	16730	16730	15
545	20250207	112600	286995770	16740	16740	16740	16740	4
546	20250207	112500	286928810	16750	16750	16750	16750	0
547	20250207	112400	286928810	16750	16750	16750	16750	0
548	20250207	112300	286928810	16750	16740	16750	16740	41
549	20250207	112200	286242210	16750	16750	16750	16750	0
550	20250207	112100	286242210	16750	16750	16750	16750	4
551	20250207	112000	286175210	16750	16740	16750	16740	94
552	20250207	111900	284601250	16740	16690	16740	16690	2
553	20250207	111800	284567820	16710	16720	16720	16710	12
554	20250207	111700	284367290	16750	16750	16750	16710	3
555	20250207	111600	284317080	16710	16690	16710	16670	964
556	20250207	111500	268243830	16710	16650	16710	16650	224
557	20250207	111400	264508090	16640	16640	16640	16640	4
558	20250207	111300	264441530	16630	16630	16660	16620	35
559	20250207	111200	263859200	16630	16600	16630	16600	36
560	20250207	111100	263261000	16620	16610	16620	16600	264
561	20250207	111000	258876760	16610	16680	16680	16610	1324
562	20250207	110900	236842380	16700	16700	16700	16700	10
563	20250207	110800	236675380	16730	16740	16740	16700	537
564	20250207	110700	227706020	16740	16720	16740	16700	17
565	20250207	110600	227421900	16750	16750	16750	16750	0
566	20250207	110500	227421900	16750	16750	16750	16750	164
567	20250207	110400	224674900	16750	16720	16790	16710	398
568	20250207	110300	218015110	16740	16690	16740	16690	301
569	20250207	110200	212989450	16650	16680	16680	16620	1236
570	20250207	110100	192413560	16690	16730	16730	16680	665
571	20250207	110000	181308420	16750	16750	16780	16750	166
572	20250207	105900	178526900	16750	16740	16750	16680	294
573	20250207	105800	173612980	16750	16770	16770	16750	146
574	20250207	105700	171167400	16780	16770	16780	16770	32
575	20250207	105600	170630750	16780	16780	16780	16780	13
576	20250207	105500	170412610	16790	16790	16800	16790	61
577	20250207	105400	169388340	16790	16790	16790	16790	65
578	20250207	105300	168296990	16790	16790	16790	16780	11
579	20250207	105200	168112320	16800	16790	16800	16790	2
580	20250207	105100	168078730	16800	16880	16880	16800	851
581	20250207	105000	153745700	16900	16900	16900	16900	0
582	20250207	104900	153745700	16900	16900	16900	16900	1
583	20250207	104800	153728800	16890	16890	16890	16890	1
584	20250207	104700	153711910	16920	16960	16960	16880	142
585	20250207	104600	151311200	16970	16860	16970	16860	228
586	20250207	104500	147464390	16870	16870	16870	16870	65
587	20250207	104400	146367840	16870	16870	16870	16870	2
588	20250207	104300	146334100	16870	16880	16880	16860	73
589	20250207	104200	145103070	16880	16870	16880	16870	78
590	20250207	104100	143787150	16870	16880	16880	16870	17
591	20250207	104000	143500350	16880	16880	16880	16880	19
592	20250207	103900	143179630	16880	16880	16880	16880	47
593	20250207	103800	142386270	16880	16900	16900	16880	20
594	20250207	103700	142048290	16900	16910	16910	16900	22
595	20250207	103600	141676290	16910	16900	16920	16900	85
596	20250207	103500	140239570	16930	16920	16930	16920	122
597	20250207	103400	138175310	16970	16900	17020	16900	220
598	20250207	103300	134448930	16990	16940	17060	16910	189
599	20250207	103200	131240230	16910	16880	16980	16880	124
600	20250207	103100	129141400	16860	16970	16970	16860	1747
601	20250207	103000	99562760	16970	16970	16970	16970	0
602	20250207	102900	99562760	16970	16970	16970	16970	28
603	20250207	102800	99087600	16970	16970	16970	16970	10
604	20250207	102700	98917900	16980	16970	16980	16970	2
605	20250207	102600	98883950	16970	16970	16970	16970	194
606	20250207	102500	95591770	16970	16970	16970	16970	100
607	20250207	102400	93894770	16970	16970	16970	16970	178
608	20250207	102300	90874110	16960	16960	16960	16960	0
609	20250207	102200	90874110	16960	16960	16960	16960	0
610	20250207	102100	90874110	16960	16960	16960	16960	14
611	20250207	102000	90636670	16960	16960	16960	16960	1
612	20250207	101900	90619710	16960	16960	16960	16960	0
613	20250207	101800	90619710	16960	17010	17010	16950	1677
614	20250207	101700	62143820	17010	17020	17020	17010	91
615	20250207	101600	60595460	17020	17020	17020	17020	0
616	20250207	101500	60595460	17020	17080	17080	17020	345
617	20250207	101400	54714880	17110	17110	17110	17110	0
618	20250207	101300	54714880	17110	17110	17110	17110	0
619	20250207	101200	54714880	17110	17110	17110	17110	0
620	20250207	101100	54714880	17110	17110	17110	17110	0
621	20250207	101000	54714880	17110	17110	17110	17110	0
622	20250207	100900	54714880	17110	17110	17110	17110	0
623	20250207	100800	54714880	17110	17110	17110	17110	0
624	20250207	100700	54714880	17110	17090	17110	17090	12
625	20250207	100600	54509780	17130	17080	17130	17080	145
626	20250207	100500	52032700	17070	17070	17070	17070	0
627	20250207	100400	52032700	17070	17070	17070	17070	0
628	20250207	100300	52032700	17070	17070	17070	17070	36
629	20250207	100200	51418180	17070	17080	17080	17070	9
630	20250207	100100	51264530	17060	17080	17080	17060	131
631	20250207	100000	49027250	17080	17080	17080	17080	1
632	20250207	095900	49010170	17080	17080	17080	17080	0
633	20250207	095800	49010170	17080	17080	17080	17080	0
634	20250207	095700	49010170	17080	17080	17080	17080	0
635	20250207	095600	49010170	17080	17080	17080	17080	0
636	20250207	095500	49010170	17080	17080	17080	17080	0
637	20250207	095400	49010170	17080	17080	17080	17080	0
638	20250207	095300	49010170	17080	17080	17080	17070	14
639	20250207	095200	48771060	17060	17060	17060	17060	0
640	20250207	095100	48771060	17060	17070	17070	17060	51
641	20250207	095000	47900970	17070	17070	17070	17070	0
642	20250207	094900	47900970	17070	17070	17070	17070	7
643	20250207	094800	47781480	17070	17070	17070	17070	1
644	20250207	094700	47764410	17070	17070	17130	17070	12
645	20250207	094600	47559340	17080	17080	17080	17080	2
646	20250207	094500	47525180	17080	17070	17120	17070	14
647	20250207	094400	47285740	17040	17040	17040	17040	0
648	20250207	094300	47285740	17040	17040	17040	17040	0
649	20250207	094200	47285740	17040	17040	17040	17040	0
650	20250207	094100	47285740	17040	17040	17040	17040	12
651	20250207	094000	47081260	17050	17030	17050	17010	420
652	20250207	093900	39933610	17020	17020	17020	17020	0
653	20250207	093800	39933610	17020	17060	17080	17020	591
654	20250207	093700	29861080	17060	17090	17090	17060	172
655	20250207	093600	26923060	17120	17120	17120	17120	27
656	20250207	093500	26460820	17160	17160	17160	17160	1
657	20250207	093400	26443660	17090	17090	17090	17090	134
658	20250207	093300	24153600	17060	17060	17060	17060	0
659	20250207	093200	24153600	17060	17060	17060	17060	39
660	20250207	093100	23488260	17090	17090	17090	17090	2
661	20250207	093000	23454080	17160	17160	17160	17100	305
662	20250207	092900	18229940	17110	17130	17130	17110	353
663	20250207	092800	12187850	17230	17230	17230	17230	0
664	20250207	092700	12187850	17230	17230	17230	17230	0
665	20250207	092600	12187850	17230	17230	17230	17230	0
666	20250207	092500	12187850	17230	17230	17230	17230	0
667	20250207	092400	12187850	17230	17230	17230	17230	0
668	20250207	092300	12187850	17230	17230	17230	17230	0
669	20250207	092200	12187850	17230	17230	17230	17230	0
670	20250207	092100	12187850	17230	17230	17230	17230	0
671	20250207	092000	12187850	17230	17230	17230	17230	0
672	20250207	091900	12187850	17230	17230	17230	17230	0
673	20250207	091800	12187850	17230	17230	17230	17230	0
674	20250207	091700	12187850	17230	17230	17230	17230	0
675	20250207	091600	12187850	17230	17230	17230	17230	0
676	20250207	091500	12187850	17230	17230	17230	17230	0
677	20250207	091400	12187850	17230	17230	17230	17230	0
678	20250207	091300	12187850	17230	17230	17230	17230	0
679	20250207	091200	12187850	17230	17230	17230	17230	0
680	20250207	091100	12187850	17230	17230	17230	17230	0
681	20250207	091000	12187850	17230	17230	17230	17230	1
682	20250207	090900	12170620	17230	17230	17230	17230	0
683	20250207	090800	12170620	17230	17230	17230	17230	0
684	20250207	090700	12170620	17230	17230	17230	17230	1
685	20250207	090600	12153390	17120	17120	17120	17120	30
686	20250207	090500	11639790	17120	17120	17120	17120	230
687	20250207	090400	7702190	17110	17110	17110	17110	0
688	20250207	090300	7702190	17110	17110	17110	17110	0
689	20250207	090200	7702190	17110	17150	17150	17110	199
690	20250207	090100	4293040	17150	17150	17150	17150	0
691	20250207	090000	4293040	17150	17240	17240	17120	250