KissMeData/211050/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	204500	566805890	5830	5830	5830	5830	2475
3	20250207	204400	566805890	5830	5830	5830	5830	0
4	20250207	204300	566805890	5830	5830	5830	5830	0
5	20250207	204200	566805890	5830	5830	5830	5830	0
6	20250207	204100	566805890	5830	5830	5830	5830	0
7	20250207	204000	566805890	5830	5830	5830	5830	0
8	20250207	203900	566805890	5830	5830	5830	5830	0
9	20250207	203800	566805890	5830	5830	5830	5830	0
10	20250207	203700	566805890	5830	5830	5830	5830	0
11	20250207	203600	566805890	5830	5830	5830	5830	0
12	20250207	203500	566805890	5830	5830	5830	5830	0
13	20250207	203400	566805890	5830	5830	5830	5830	0
14	20250207	203300	566805890	5830	5830	5830	5830	0
15	20250207	203200	566805890	5830	5830	5830	5830	0
16	20250207	203100	566805890	5830	5830	5830	5830	0
17	20250207	203000	566805890	5830	5830	5830	5830	0
18	20250207	202900	566805890	5830	5830	5830	5830	0
19	20250207	202800	566805890	5830	5830	5830	5830	0
20	20250207	202700	566805890	5830	5830	5830	5830	0
21	20250207	202600	566805890	5830	5830	5830	5830	0
22	20250207	202500	566805890	5830	5830	5830	5830	0
23	20250207	202400	566805890	5830	5830	5830	5830	0
24	20250207	202300	566805890	5830	5830	5830	5830	0
25	20250207	202200	566805890	5830	5830	5830	5830	0
26	20250207	202100	566805890	5830	5830	5830	5830	0
27	20250207	202000	566805890	5830	5830	5830	5830	0
28	20250207	201900	566805890	5830	5830	5830	5830	0
29	20250207	201800	566805890	5830	5830	5830	5830	0
30	20250207	201700	566805890	5830	5830	5830	5830	0
31	20250207	201600	566805890	5830	5830	5830	5830	0
32	20250207	201500	566805890	5830	5830	5830	5830	2475
33	20250207	201400	566805890	5830	5830	5830	5830	0
34	20250207	201300	566805890	5830	5830	5830	5830	0
35	20250207	201200	566805890	5830	5830	5830	5830	0
36	20250207	201100	566805890	5830	5830	5830	5830	0
37	20250207	201000	566805890	5830	5830	5830	5830	0
38	20250207	200900	566805890	5830	5830	5830	5830	0
39	20250207	200800	566805890	5830	5830	5830	5830	0
40	20250207	200700	566805890	5830	5830	5830	5830	0
41	20250207	200600	566805890	5830	5830	5830	5830	0
42	20250207	200500	566805890	5830	5830	5830	5830	0
43	20250207	200400	566805890	5830	5830	5830	5830	0
44	20250207	200300	566805890	5830	5830	5830	5830	0
45	20250207	200200	566805890	5830	5830	5830	5830	0
46	20250207	200100	566805890	5830	5830	5830	5830	0
47	20250207	200000	566805890	5830	5830	5830	5830	0
48	20250207	195900	566805890	5830	5830	5830	5830	0
49	20250207	195800	566805890	5830	5830	5830	5830	0
50	20250207	195700	566805890	5830	5830	5830	5830	0
51	20250207	195600	566805890	5830	5830	5830	5830	0
52	20250207	195500	566805890	5830	5830	5830	5830	0
53	20250207	195400	566805890	5830	5830	5830	5830	0
54	20250207	195300	566805890	5830	5830	5830	5830	0
55	20250207	195200	566805890	5830	5830	5830	5830	0
56	20250207	195100	566805890	5830	5830	5830	5830	0
57	20250207	195000	566805890	5830	5830	5830	5830	0
58	20250207	194900	566805890	5830	5830	5830	5830	0
59	20250207	194800	566805890	5830	5830	5830	5830	0
60	20250207	194700	566805890	5830	5830	5830	5830	0
61	20250207	194600	566805890	5830	5830	5830	5830	0
62	20250207	194500	566805890	5830	5830	5830	5830	2475
63	20250207	194400	566805890	5830	5830	5830	5830	0
64	20250207	194300	566805890	5830	5830	5830	5830	0
65	20250207	194200	566805890	5830	5830	5830	5830	0
66	20250207	194100	566805890	5830	5830	5830	5830	0
67	20250207	194000	566805890	5830	5830	5830	5830	0
68	20250207	193900	566805890	5830	5830	5830	5830	0
69	20250207	193800	566805890	5830	5830	5830	5830	0
70	20250207	193700	566805890	5830	5830	5830	5830	0
71	20250207	193600	566805890	5830	5830	5830	5830	0
72	20250207	193500	566805890	5830	5830	5830	5830	0
73	20250207	193400	566805890	5830	5830	5830	5830	0
74	20250207	193300	566805890	5830	5830	5830	5830	0
75	20250207	193200	566805890	5830	5830	5830	5830	0
76	20250207	193100	566805890	5830	5830	5830	5830	0
77	20250207	193000	566805890	5830	5830	5830	5830	0
78	20250207	192900	566805890	5830	5830	5830	5830	0
79	20250207	192800	566805890	5830	5830	5830	5830	0
80	20250207	192700	566805890	5830	5830	5830	5830	0
81	20250207	192600	566805890	5830	5830	5830	5830	0
82	20250207	192500	566805890	5830	5830	5830	5830	0
83	20250207	192400	566805890	5830	5830	5830	5830	0
84	20250207	192300	566805890	5830	5830	5830	5830	0
85	20250207	192200	566805890	5830	5830	5830	5830	0
86	20250207	192100	566805890	5830	5830	5830	5830	0
87	20250207	192000	566805890	5830	5830	5830	5830	0
88	20250207	191900	566805890	5830	5830	5830	5830	0
89	20250207	191800	566805890	5830	5830	5830	5830	0
90	20250207	191700	566805890	5830	5830	5830	5830	0
91	20250207	191600	566805890	5830	5830	5830	5830	0
92	20250207	191500	566805890	5830	5830	5830	5830	2475
93	20250207	191400	566805890	5830	5830	5830	5830	0
94	20250207	191300	566805890	5830	5830	5830	5830	0
95	20250207	191200	566805890	5830	5830	5830	5830	0
96	20250207	191100	566805890	5830	5830	5830	5830	0
97	20250207	191000	566805890	5830	5830	5830	5830	0
98	20250207	190900	566805890	5830	5830	5830	5830	0
99	20250207	190800	566805890	5830	5830	5830	5830	0
100	20250207	190700	566805890	5830	5830	5830	5830	0
101	20250207	190600	566805890	5830	5830	5830	5830	0
102	20250207	190500	566805890	5830	5830	5830	5830	0
103	20250207	190400	566805890	5830	5830	5830	5830	0
104	20250207	190300	566805890	5830	5830	5830	5830	0
105	20250207	190200	566805890	5830	5830	5830	5830	0
106	20250207	190100	566805890	5830	5830	5830	5830	0
107	20250207	190000	566805890	5830	5830	5830	5830	0
108	20250207	185900	566805890	5830	5830	5830	5830	0
109	20250207	185800	566805890	5830	5830	5830	5830	0
110	20250207	185700	566805890	5830	5830	5830	5830	0
111	20250207	185600	566805890	5830	5830	5830	5830	0
112	20250207	185500	566805890	5830	5830	5830	5830	0
113	20250207	185400	566805890	5830	5830	5830	5830	0
114	20250207	185300	566805890	5830	5830	5830	5830	0
115	20250207	185200	566805890	5830	5830	5830	5830	0
116	20250207	185100	566805890	5830	5830	5830	5830	0
117	20250207	185000	566805890	5830	5830	5830	5830	0
118	20250207	184900	566805890	5830	5830	5830	5830	0
119	20250207	184800	566805890	5830	5830	5830	5830	0
120	20250207	184700	566805890	5830	5830	5830	5830	0
121	20250207	184600	566805890	5830	5830	5830	5830	0
122	20250207	184500	566805890	5830	5830	5830	5830	2475
123	20250207	184400	566805890	5830	5830	5830	5830	0
124	20250207	184300	566805890	5830	5830	5830	5830	0
125	20250207	184200	566805890	5830	5830	5830	5830	0
126	20250207	184100	566805890	5830	5830	5830	5830	0
127	20250207	184000	566805890	5830	5830	5830	5830	0
128	20250207	183900	566805890	5830	5830	5830	5830	0
129	20250207	183800	566805890	5830	5830	5830	5830	0
130	20250207	183700	566805890	5830	5830	5830	5830	0
131	20250207	183600	566805890	5830	5830	5830	5830	0
132	20250207	183500	566805890	5830	5830	5830	5830	0
133	20250207	183400	566805890	5830	5830	5830	5830	0
134	20250207	183300	566805890	5830	5830	5830	5830	0
135	20250207	183200	566805890	5830	5830	5830	5830	0
136	20250207	183100	566805890	5830	5830	5830	5830	0
137	20250207	183000	566805890	5830	5830	5830	5830	0
138	20250207	182900	566805890	5830	5830	5830	5830	0
139	20250207	182800	566805890	5830	5830	5830	5830	0
140	20250207	182700	566805890	5830	5830	5830	5830	0
141	20250207	182600	566805890	5830	5830	5830	5830	0
142	20250207	182500	566805890	5830	5830	5830	5830	0
143	20250207	182400	566805890	5830	5830	5830	5830	0
144	20250207	182300	566805890	5830	5830	5830	5830	0
145	20250207	182200	566805890	5830	5830	5830	5830	0
146	20250207	182100	566805890	5830	5830	5830	5830	0
147	20250207	182000	566805890	5830	5830	5830	5830	0
148	20250207	181900	566805890	5830	5830	5830	5830	0
149	20250207	181800	566805890	5830	5830	5830	5830	0
150	20250207	181700	566805890	5830	5830	5830	5830	0
151	20250207	181600	566805890	5830	5830	5830	5830	0
152	20250207	181500	566805890	5830	5830	5830	5830	2475
153	20250207	181400	566805890	5830	5830	5830	5830	0
154	20250207	181300	566805890	5830	5830	5830	5830	0
155	20250207	181200	566805890	5830	5830	5830	5830	0
156	20250207	181100	566805890	5830	5830	5830	5830	0
157	20250207	181000	566805890	5830	5830	5830	5830	0
158	20250207	180900	566805890	5830	5830	5830	5830	0
159	20250207	180800	566805890	5830	5830	5830	5830	0
160	20250207	180700	566805890	5830	5830	5830	5830	0
161	20250207	180600	566805890	5830	5830	5830	5830	0
162	20250207	180500	566805890	5830	5830	5830	5830	0
163	20250207	180400	566805890	5830	5830	5830	5830	0
164	20250207	180300	566805890	5830	5830	5830	5830	0
165	20250207	180200	566805890	5830	5830	5830	5830	0
166	20250207	180100	566805890	5830	5830	5830	5830	0
167	20250207	180000	566805890	5830	5830	5830	5830	0
168	20250207	175900	566805890	5830	5830	5830	5830	0
169	20250207	175800	566805890	5830	5830	5830	5830	0
170	20250207	175700	566805890	5830	5830	5830	5830	0
171	20250207	175600	566805890	5830	5830	5830	5830	0
172	20250207	175500	566805890	5830	5830	5830	5830	0
173	20250207	175400	566805890	5830	5830	5830	5830	0
174	20250207	175300	566805890	5830	5830	5830	5830	0
175	20250207	175200	566805890	5830	5830	5830	5830	0
176	20250207	175100	566805890	5830	5830	5830	5830	0
177	20250207	175000	566805890	5830	5830	5830	5830	0
178	20250207	174900	566805890	5830	5830	5830	5830	0
179	20250207	174800	566805890	5830	5830	5830	5830	0
180	20250207	174700	566805890	5830	5830	5830	5830	0
181	20250207	174600	566805890	5830	5830	5830	5830	0
182	20250207	174500	566805890	5830	5830	5830	5830	2475
183	20250207	174400	566805890	5830	5830	5830	5830	0
184	20250207	174300	566805890	5830	5830	5830	5830	0
185	20250207	174200	566805890	5830	5830	5830	5830	0
186	20250207	174100	566805890	5830	5830	5830	5830	0
187	20250207	174000	566805890	5830	5830	5830	5830	0
188	20250207	173900	566805890	5830	5830	5830	5830	0
189	20250207	173800	566805890	5830	5830	5830	5830	0
190	20250207	173700	566805890	5830	5830	5830	5830	0
191	20250207	173600	566805890	5830	5830	5830	5830	0
192	20250207	173500	566805890	5830	5830	5830	5830	0
193	20250207	173400	566805890	5830	5830	5830	5830	0
194	20250207	173300	566805890	5830	5830	5830	5830	0
195	20250207	173200	566805890	5830	5830	5830	5830	0
196	20250207	173100	566805890	5830	5830	5830	5830	0
197	20250207	173000	566805890	5830	5830	5830	5830	0
198	20250207	172900	566805890	5830	5830	5830	5830	0
199	20250207	172800	566805890	5830	5830	5830	5830	0
200	20250207	172700	566805890	5830	5830	5830	5830	0
201	20250207	172600	566805890	5830	5830	5830	5830	0
202	20250207	172500	566805890	5830	5830	5830	5830	0
203	20250207	172400	566805890	5830	5830	5830	5830	0
204	20250207	172300	566805890	5830	5830	5830	5830	0
205	20250207	172200	566805890	5830	5830	5830	5830	0
206	20250207	172100	566805890	5830	5830	5830	5830	0
207	20250207	172000	566805890	5830	5830	5830	5830	0
208	20250207	171900	566805890	5830	5830	5830	5830	0
209	20250207	171800	566805890	5830	5830	5830	5830	0
210	20250207	171700	566805890	5830	5830	5830	5830	0
211	20250207	171600	566805890	5830	5830	5830	5830	0
212	20250207	171500	566805890	5830	5830	5830	5830	2475
213	20250207	171400	566805890	5830	5830	5830	5830	0
214	20250207	171300	566805890	5830	5830	5830	5830	0
215	20250207	171200	566805890	5830	5830	5830	5830	0
216	20250207	171100	566805890	5830	5830	5830	5830	0
217	20250207	171000	566805890	5830	5830	5830	5830	0
218	20250207	170900	566805890	5830	5830	5830	5830	0
219	20250207	170800	566805890	5830	5830	5830	5830	0
220	20250207	170700	566805890	5830	5830	5830	5830	0
221	20250207	170600	566805890	5830	5830	5830	5830	0
222	20250207	170500	566805890	5830	5830	5830	5830	0
223	20250207	170400	566805890	5830	5830	5830	5830	0
224	20250207	170300	566805890	5830	5830	5830	5830	0
225	20250207	170200	566805890	5830	5830	5830	5830	0
226	20250207	170100	566805890	5830	5830	5830	5830	0
227	20250207	170000	566805890	5830	5830	5830	5830	0
228	20250207	165900	566805890	5830	5830	5830	5830	0
229	20250207	165800	566805890	5830	5830	5830	5830	0
230	20250207	165700	566805890	5830	5830	5830	5830	0
231	20250207	165600	566805890	5830	5830	5830	5830	0
232	20250207	165500	566805890	5830	5830	5830	5830	0
233	20250207	165400	566805890	5830	5830	5830	5830	0
234	20250207	165300	566805890	5830	5830	5830	5830	0
235	20250207	165200	566805890	5830	5830	5830	5830	0
236	20250207	165100	566805890	5830	5830	5830	5830	0
237	20250207	165000	566805890	5830	5830	5830	5830	0
238	20250207	164900	566805890	5830	5830	5830	5830	0
239	20250207	164800	566805890	5830	5830	5830	5830	0
240	20250207	164700	566805890	5830	5830	5830	5830	0
241	20250207	164600	566805890	5830	5830	5830	5830	0
242	20250207	164500	566805890	5830	5830	5830	5830	2475
243	20250207	164400	566805890	5830	5830	5830	5830	0
244	20250207	164300	566805890	5830	5830	5830	5830	0
245	20250207	164200	566805890	5830	5830	5830	5830	0
246	20250207	164100	566805890	5830	5830	5830	5830	0
247	20250207	164000	566805890	5830	5830	5830	5830	0
248	20250207	163900	566805890	5830	5830	5830	5830	0
249	20250207	163800	566805890	5830	5830	5830	5830	0
250	20250207	163700	566805890	5830	5830	5830	5830	0
251	20250207	163600	566805890	5830	5830	5830	5830	0
252	20250207	163500	566805890	5830	5830	5830	5830	0
253	20250207	163400	566805890	5830	5830	5830	5830	0
254	20250207	163300	566805890	5830	5830	5830	5830	0
255	20250207	163200	566805890	5830	5830	5830	5830	0
256	20250207	163100	566805890	5830	5830	5830	5830	0
257	20250207	163000	566805890	5830	5830	5830	5830	0
258	20250207	162900	566805890	5830	5830	5830	5830	0
259	20250207	162800	566805890	5830	5830	5830	5830	0
260	20250207	162700	566805890	5830	5830	5830	5830	0
261	20250207	162600	566805890	5830	5830	5830	5830	0
262	20250207	162500	566805890	5830	5830	5830	5830	0
263	20250207	162400	566805890	5830	5830	5830	5830	0
264	20250207	162300	566805890	5830	5830	5830	5830	0
265	20250207	162200	566805890	5830	5830	5830	5830	0
266	20250207	162100	566805890	5830	5830	5830	5830	0
267	20250207	162000	566805890	5830	5830	5830	5830	0
268	20250207	161900	566805890	5830	5830	5830	5830	0
269	20250207	161800	566805890	5830	5830	5830	5830	0
270	20250207	161700	566805890	5830	5830	5830	5830	0
271	20250207	161600	566805890	5830	5830	5830	5830	0
272	20250207	161500	566805890	5830	5830	5830	5830	2475
273	20250207	161400	566805890	5830	5830	5830	5830	0
274	20250207	161300	566805890	5830	5830	5830	5830	0
275	20250207	161200	566805890	5830	5830	5830	5830	0
276	20250207	161100	566805890	5830	5830	5830	5830	0
277	20250207	161000	566805890	5830	5830	5830	5830	0
278	20250207	160900	566805890	5830	5830	5830	5830	0
279	20250207	160800	566805890	5830	5830	5830	5830	0
280	20250207	160700	566805890	5830	5830	5830	5830	0
281	20250207	160600	566805890	5830	5830	5830	5830	0
282	20250207	160500	566805890	5830	5830	5830	5830	0
283	20250207	160400	566805890	5830	5830	5830	5830	0
284	20250207	160300	566805890	5830	5830	5830	5830	0
285	20250207	160200	566805890	5830	5830	5830	5830	0
286	20250207	160100	566805890	5830	5830	5830	5830	0
287	20250207	160000	566805890	5830	5830	5830	5830	0
288	20250207	155900	566805890	5830	5830	5830	5830	0
289	20250207	155800	566805890	5830	5830	5830	5830	0
290	20250207	155700	566805890	5830	5830	5830	5830	0
291	20250207	155600	566805890	5830	5830	5830	5830	0
292	20250207	155500	566805890	5830	5830	5830	5830	0
293	20250207	155400	566805890	5830	5830	5830	5830	0
294	20250207	155300	566805890	5830	5830	5830	5830	0
295	20250207	155200	566805890	5830	5830	5830	5830	0
296	20250207	155100	566805890	5830	5830	5830	5830	0
297	20250207	155000	566805890	5830	5830	5830	5830	0
298	20250207	154900	566805890	5830	5830	5830	5830	0
299	20250207	154800	566805890	5830	5830	5830	5830	0
300	20250207	154700	566805890	5830	5830	5830	5830	0
301	20250207	154600	566805890	5830	5830	5830	5830	0
302	20250207	154500	566805890	5830	5830	5830	5830	2475
303	20250207	154400	566805890	5830	5830	5830	5830	0
304	20250207	154300	566805890	5830	5830	5830	5830	0
305	20250207	154200	566805890	5830	5830	5830	5830	0
306	20250207	154100	566805890	5830	5830	5830	5830	0
307	20250207	154000	566805890	5830	5830	5830	5830	0
308	20250207	153900	566805890	5830	5830	5830	5830	0
309	20250207	153800	566805890	5830	5830	5830	5830	0
310	20250207	153700	566805890	5830	5830	5830	5830	0
311	20250207	153600	566805890	5830	5830	5830	5830	0
312	20250207	153500	566805890	5830	5830	5830	5830	0
313	20250207	153400	566805890	5830	5830	5830	5830	0
314	20250207	153300	566805890	5830	5830	5830	5830	0
315	20250207	153200	566805890	5830	5830	5830	5830	0
316	20250207	153100	566805890	5830	5830	5830	5830	0
317	20250207	153000	566805890	5830	5830	5830	5830	2475
318	20250207	152900	552376640	5830	5830	5830	5830	0
319	20250207	152800	552376640	5830	5830	5830	5830	0
320	20250207	152700	552376640	5830	5830	5830	5830	0
321	20250207	152600	552376640	5830	5830	5830	5830	0
322	20250207	152500	552376640	5830	5830	5830	5830	0
323	20250207	152400	552376640	5830	5830	5830	5830	0
324	20250207	152300	552376640	5830	5830	5830	5830	0
325	20250207	152200	552376640	5830	5830	5830	5830	0
326	20250207	152100	552376640	5830	5830	5830	5830	0
327	20250207	152000	552376640	5830	5830	5830	5830	0
328	20250207	151900	552376640	5830	5830	5830	5830	540
329	20250207	151800	549228440	5830	5770	5830	5740	2639
330	20250207	151700	533888610	5740	5740	5770	5740	22
331	20250207	151600	533762000	5740	5760	5760	5730	7378
332	20250207	151500	491373380	5760	5760	5760	5760	49
333	20250207	151400	491091140	5760	5770	5770	5760	208
334	20250207	151300	489892850	5760	5760	5760	5760	153
335	20250207	151200	489011570	5760	5760	5760	5760	91
336	20250207	151100	488487410	5760	5760	5760	5760	187
337	20250207	151000	487410290	5760	5760	5760	5760	57
338	20250207	150900	487081970	5760	5760	5760	5760	152
339	20250207	150800	486206450	5760	5760	5760	5760	233
340	20250207	150700	484864370	5760	5760	5760	5760	48
341	20250207	150600	484587890	5760	5760	5760	5760	113
342	20250207	150500	483937010	5760	5770	5770	5760	189
343	20250207	150400	482847350	5770	5770	5770	5770	134
344	20250207	150300	482074170	5770	5760	5780	5760	269
345	20250207	150200	480523540	5760	5760	5760	5750	58
346	20250207	150100	480189880	5750	5750	5750	5750	113
347	20250207	150000	479540130	5750	5750	5750	5750	231
348	20250207	145900	478211880	5760	5750	5760	5750	41
349	20250207	145800	477975820	5760	5750	5760	5750	158
350	20250207	145700	477067310	5750	5750	5760	5750	229
351	20250207	145600	475749170	5750	5750	5770	5750	11
352	20250207	145500	475685840	5750	5750	5760	5750	193
353	20250207	145400	474575700	5750	5750	5750	5750	87
354	20250207	145300	474075450	5750	5750	5770	5750	199
355	20250207	145200	472929990	5750	5750	5750	5750	269
356	20250207	145100	471383240	5750	5750	5750	5750	10
357	20250207	145000	471325740	5750	5750	5750	5750	114
358	20250207	144900	470670240	5750	5750	5750	5750	86
359	20250207	144800	470175740	5750	5760	5760	5750	156
360	20250207	144700	469278240	5760	5750	5760	5750	215
361	20250207	144600	468040940	5750	5750	5770	5750	133
362	20250207	144500	467275710	5750	5750	5750	5750	195
363	20250207	144400	466154460	5750	5750	5750	5750	12
364	20250207	144300	466085460	5750	5750	5750	5750	337
365	20250207	144200	464147710	5750	5750	5760	5750	175
366	20250207	144100	463141260	5750	5750	5750	5750	8
367	20250207	144000	463095260	5750	5750	5770	5750	186
368	20250207	143900	462024390	5750	5750	5750	5750	150
369	20250207	143800	461161890	5750	5750	5750	5750	88
370	20250207	143700	460655890	5760	5760	5760	5760	112
371	20250207	143600	460010770	5760	5750	5760	5750	8
372	20250207	143500	459964710	5750	5760	5760	5750	1009
373	20250207	143400	454154630	5760	5760	5760	5760	160
374	20250207	143300	453233030	5760	5760	5760	5760	53
375	20250207	143200	452927750	5760	5770	5780	5760	542
376	20250207	143100	449800980	5760	5760	5760	5760	191
377	20250207	143000	448700820	5770	5760	5770	5760	104
378	20250207	142900	448101370	5760	5780	5780	5760	190
379	20250207	142800	447006950	5760	5780	5780	5760	11
380	20250207	142700	446943450	5770	5760	5780	5760	298
381	20250207	142600	445225980	5760	5790	5790	5760	116
382	20250207	142500	444556540	5780	5770	5780	5770	52
383	20250207	142400	444256040	5770	5770	5770	5760	194
384	20250207	142300	443137680	5770	5780	5800	5770	141
385	20250207	142200	442320580	5780	5760	5790	5760	233
386	20250207	142100	440976780	5760	5760	5770	5760	231
387	20250207	142000	439645790	5760	5760	5760	5760	10
388	20250207	141900	439588190	5780	5770	5780	5760	121
389	20250207	141800	438890950	5770	5770	5770	5760	391
390	20250207	141700	436634940	5780	5770	5780	5770	102
391	20250207	141600	436045900	5770	5770	5770	5770	190
392	20250207	141500	434949600	5770	5780	5780	5770	50
393	20250207	141400	434661070	5780	5770	5780	5770	153
394	20250207	141300	433776810	5770	5770	5780	5770	234
395	20250207	141200	432426210	5770	5770	5770	5770	10
396	20250207	141100	432368510	5770	5770	5770	5770	112
397	20250207	141000	431722270	5770	5770	5790	5770	526
398	20250207	140900	428680170	5770	5770	5770	5770	154
399	20250207	140800	427791590	5770	5770	5770	5770	109
400	20250207	140700	427162660	5770	5770	5780	5770	99
401	20250207	140600	426591380	5770	5770	5770	5770	193
402	20250207	140500	425477770	5780	5770	5780	5770	159
403	20250207	140400	424560310	5770	5770	5770	5770	127
404	20250207	140300	423827520	5770	5780	5780	5770	25
405	20250207	140200	423683080	5780	5770	5780	5770	153
406	20250207	140100	422799960	5770	5770	5770	5770	117
407	20250207	140000	422124870	5770	5770	5770	5770	156
408	20250207	135900	421224750	5770	5780	5780	5770	135
409	20250207	135800	420445730	5780	5770	5780	5770	115
410	20250207	135700	419782120	5780	5770	5790	5770	51
411	20250207	135600	419486940	5770	5770	5770	5770	191
412	20250207	135500	418384870	5770	5770	5770	5770	154
413	20250207	135400	417496290	5770	5770	5770	5770	71
414	20250207	135300	417086620	5770	5780	5780	5770	230
415	20250207	135200	415759100	5770	5770	5770	5770	240
416	20250207	135100	414374300	5770	5770	5770	5770	86
417	20250207	135000	413878080	5770	5770	5770	5770	154
418	20250207	134900	412989500	5770	5770	5770	5770	48
419	20250207	134800	412712540	5770	5770	5770	5770	192
420	20250207	134700	411604700	5770	5780	5780	5770	196
421	20250207	134600	410471950	5780	5780	5780	5780	9
422	20250207	134500	410419930	5780	5790	5790	5780	195
423	20250207	134400	409290900	5790	5790	5790	5790	4
424	20250207	134300	409267740	5790	5790	5790	5790	110
425	20250207	134200	408630840	5790	5790	5790	5790	269
426	20250207	134100	407073330	5790	5790	5790	5790	0
427	20250207	134000	407073330	5790	5790	5790	5790	179
428	20250207	133900	406036920	5790	5800	5800	5790	187
429	20250207	133800	404954170	5800	5800	5800	5800	6
430	20250207	133700	404919370	5800	5800	5800	5790	311
431	20250207	133600	403118610	5800	5800	5800	5800	7
432	20250207	133500	403078010	5800	5800	5800	5790	111
433	20250207	133400	402435230	5800	5790	5800	5790	190
434	20250207	133300	401335020	5800	5800	5800	5800	1
435	20250207	133200	401329220	5800	5800	5800	5790	194
436	20250207	133100	400205870	5800	5790	5800	5790	193
437	20250207	133000	399088270	5800	5800	5800	5800	9
438	20250207	132900	399036070	5800	5770	5800	5770	331
439	20250207	132800	397120460	5770	5770	5770	5770	0
440	20250207	132700	397120460	5770	5770	5790	5770	225
441	20250207	132600	395821000	5770	5770	5770	5770	180
442	20250207	132500	394782400	5800	5800	5800	5800	45
443	20250207	132400	394521400	5780	5780	5820	5780	140
444	20250207	132300	393710850	5770	5770	5770	5770	78
445	20250207	132200	393260790	5770	5770	5770	5770	185
446	20250207	132100	392193340	5770	5770	5770	5770	142
447	20250207	132000	391374000	5780	5780	5780	5780	78
448	20250207	131900	390923160	5780	5780	5780	5780	184
449	20250207	131800	389859640	5780	5780	5780	5780	142
450	20250207	131700	389038880	5780	5780	5780	5780	161
451	20250207	131600	388108300	5790	5790	5790	5780	140
452	20250207	131500	387298710	5780	5780	5780	5780	79
453	20250207	131400	386842090	5780	5790	5790	5780	180
454	20250207	131300	385801500	5780	5780	5780	5780	102
455	20250207	131200	385211940	5780	5790	5790	5780	124
456	20250207	131100	384495190	5790	5780	5790	5780	184
457	20250207	131000	383431640	5800	5800	5800	5800	3
458	20250207	130900	383414240	5780	5800	5800	5780	309
459	20250207	130800	381627300	5800	5800	5800	5800	4
460	20250207	130700	381604100	5800	5800	5800	5800	31
461	20250207	130600	381424300	5780	5790	5790	5780	1118
462	20250207	130500	374951860	5780	5780	5780	5780	1
463	20250207	130400	374946080	5770	5770	5780	5770	202
464	20250207	130300	373780140	5770	5770	5770	5770	0
465	20250207	130200	373780140	5770	5780	5780	5770	2389
466	20250207	130100	359973270	5780	5790	5790	5780	1108
467	20250207	130000	353567510	5790	5790	5790	5790	442
468	20250207	125900	351008330	5790	5790	5790	5790	477
469	20250207	125800	348246500	5790	5790	5790	5790	204
470	20250207	125700	347065340	5790	5790	5790	5790	43
471	20250207	125600	346816370	5790	5790	5790	5790	81
472	20250207	125500	346347380	5790	5790	5790	5790	0
473	20250207	125400	346347380	5790	5790	5790	5790	0
474	20250207	125300	346347380	5790	5790	5790	5790	0
475	20250207	125200	346347380	5790	5790	5790	5790	0
476	20250207	125100	346347380	5790	5790	5790	5790	96
477	20250207	125000	345791540	5790	5790	5790	5790	2
478	20250207	124900	345779960	5790	5790	5790	5790	83
479	20250207	124800	345299390	5800	5800	5800	5800	0
480	20250207	124700	345299390	5800	5800	5800	5800	30
481	20250207	124600	345125390	5790	5790	5790	5790	153
482	20250207	124500	344239520	5790	5790	5790	5790	58
483	20250207	124400	343903700	5790	5790	5790	5790	40
484	20250207	124300	343672100	5790	5790	5790	5790	34
485	20250207	124200	343475240	5790	5790	5790	5790	0
486	20250207	124100	343475240	5790	5790	5790	5790	191
487	20250207	124000	342369350	5800	5800	5800	5800	0
488	20250207	123900	342369350	5800	5800	5800	5800	2
489	20250207	123800	342357750	5790	5790	5790	5790	580
490	20250207	123700	338999550	5780	5780	5780	5780	1950
491	20250207	123600	327728550	5780	5780	5780	5780	83
492	20250207	123500	327248810	5790	5790	5790	5790	0
493	20250207	123400	327248810	5790	5780	5790	5780	927
494	20250207	123300	321890310	5780	5780	5780	5780	0
495	20250207	123200	321890310	5780	5780	5780	5780	0
496	20250207	123100	321890310	5780	5780	5780	5780	84
497	20250207	123000	321404790	5780	5780	5780	5780	0
498	20250207	122900	321404790	5780	5780	5780	5780	106
499	20250207	122800	320792110	5780	5780	5780	5780	0
500	20250207	122700	320792110	5780	5780	5780	5780	0
501	20250207	122600	320792110	5780	5780	5780	5780	60
502	20250207	122500	320445310	5780	5780	5780	5780	0
503	20250207	122400	320445310	5780	5770	5790	5770	183
504	20250207	122300	319387520	5770	5770	5770	5770	0
505	20250207	122200	319387520	5770	5770	5770	5770	0
506	20250207	122100	319387520	5770	5780	5780	5770	172
507	20250207	122000	318394200	5770	5770	5770	5770	0
508	20250207	121900	318394200	5770	5770	5770	5770	83
509	20250207	121800	317915290	5780	5780	5780	5780	10
510	20250207	121700	317857490	5780	5780	5780	5780	1
511	20250207	121600	317851710	5770	5780	5780	5770	93
512	20250207	121500	317315000	5780	5780	5780	5780	149
513	20250207	121400	316453780	5770	5770	5780	5770	183
514	20250207	121300	315396870	5780	5780	5780	5780	0
515	20250207	121200	315396870	5780	5780	5780	5780	100
516	20250207	121100	314818870	5780	5770	5780	5770	422
517	20250207	121000	312380140	5780	5780	5780	5780	0
518	20250207	120900	312380140	5780	5770	5780	5770	92
519	20250207	120800	311848780	5770	5770	5770	5770	43
520	20250207	120700	311600670	5770	5770	5770	5770	70
521	20250207	120600	311196770	5770	5770	5770	5770	83
522	20250207	120500	310717860	5770	5780	5780	5770	1099
523	20250207	120400	304375630	5770	5770	5770	5770	40
524	20250207	120300	304144830	5770	5770	5770	5770	86
525	20250207	120200	303648610	5770	5770	5770	5770	0
526	20250207	120100	303648610	5770	5770	5770	5770	83
527	20250207	120000	303169700	5770	5770	5770	5770	0
528	20250207	115900	303169700	5770	5780	5780	5770	47
529	20250207	115800	302898100	5780	5780	5780	5780	43
530	20250207	115700	302649560	5780	5780	5780	5780	0
531	20250207	115600	302649560	5780	5780	5780	5780	40
532	20250207	115500	302418360	5780	5780	5780	5780	600
533	20250207	115400	298950360	5770	5770	5770	5770	70
534	20250207	115300	298546460	5770	5780	5780	5770	44
535	20250207	115200	298292570	5780	5780	5780	5780	6
536	20250207	115100	298257890	5780	5780	5790	5770	87
537	20250207	115000	297755260	5770	5770	5770	5770	0
538	20250207	114900	297755260	5770	5770	5770	5770	0
539	20250207	114800	297755260	5770	5770	5780	5770	1645
540	20250207	114700	288263170	5770	5770	5770	5770	0
541	20250207	114600	288263170	5770	5770	5770	5770	83
542	20250207	114500	287784260	5770	5770	5770	5770	0
543	20250207	114400	287784260	5770	5770	5770	5770	40
544	20250207	114300	287553460	5770	5780	5780	5770	65
545	20250207	114200	287178190	5780	5780	5780	5780	81
546	20250207	114100	286710010	5780	5780	5790	5780	221
547	20250207	114000	285432210	5780	5780	5780	5780	0
548	20250207	113900	285432210	5780	5780	5780	5780	41
549	20250207	113800	285195230	5780	5770	5780	5770	335
550	20250207	113700	283259360	5780	5780	5780	5780	1
551	20250207	113600	283253580	5770	5770	5780	5770	128
552	20250207	113500	282515000	5770	5770	5770	5770	0
553	20250207	113400	282515000	5770	5770	5770	5770	40
554	20250207	113300	282284200	5770	5770	5770	5770	43
555	20250207	113200	282036090	5770	5770	5770	5770	0
556	20250207	113100	282036090	5770	5770	5770	5770	126
557	20250207	113000	281309070	5770	5770	5770	5770	40
558	20250207	112900	281078270	5770	5770	5770	5770	81
559	20250207	112800	280610900	5770	5770	5770	5770	0
560	20250207	112700	280610900	5770	5770	5770	5770	0
561	20250207	112600	280610900	5770	5790	5790	5770	3206
562	20250207	112500	262081600	5790	5790	5790	5790	40
563	20250207	112400	261850000	5790	5790	5790	5790	0
564	20250207	112300	261850000	5790	5790	5790	5790	436
565	20250207	112200	259325560	5800	5800	5800	5800	0
566	20250207	112100	259325560	5800	5800	5800	5800	3465
567	20250207	112000	239228560	5800	5800	5800	5800	43
568	20250207	111900	238979160	5800	5800	5800	5800	40
569	20250207	111800	238747160	5810	5800	5810	5800	53
570	20250207	111700	238439660	5800	5800	5800	5800	0
571	20250207	111600	238439660	5800	5810	5810	5800	1477
572	20250207	111500	229873020	5800	5800	5800	5800	4455
573	20250207	111400	204034020	5800	5800	5800	5800	0
574	20250207	111300	204034020	5800	5800	5800	5800	83
575	20250207	111200	203552620	5810	5810	5810	5810	100
576	20250207	111100	202971620	5800	5810	5810	5800	143
577	20250207	111000	202141190	5810	5810	5810	5810	157
578	20250207	110900	201229020	5810	5810	5810	5810	0
579	20250207	110800	201229020	5810	5810	5820	5810	743
580	20250207	110700	196912160	5810	5810	5810	5810	0
581	20250207	110600	196912160	5810	5810	5810	5810	58
582	20250207	110500	196575180	5810	5810	5810	5810	44
583	20250207	110400	196319540	5810	5810	5810	5810	45
584	20250207	110300	196058090	5840	5840	5840	5840	0
585	20250207	110200	196058090	5840	5840	5840	5840	0
586	20250207	110100	196058090	5840	5840	5840	5840	0
587	20250207	110000	196058090	5840	5840	5840	5840	0
588	20250207	105900	196058090	5840	5840	5840	5840	0
589	20250207	105800	196058090	5840	5840	5840	5840	0
590	20250207	105700	196058090	5840	5840	5840	5840	0
591	20250207	105600	196058090	5840	5840	5840	5840	5
592	20250207	105500	196028890	5810	5810	5810	5810	0
593	20250207	105400	196028890	5810	5810	5810	5810	0
594	20250207	105300	196028890	5810	5810	5810	5810	0
595	20250207	105200	196028890	5810	5810	5810	5810	200
596	20250207	105100	194866890	5810	5810	5810	5810	0
597	20250207	105000	194866890	5810	5810	5810	5810	0
598	20250207	104900	194866890	5810	5810	5810	5810	703
599	20250207	104800	190782460	5810	5810	5810	5810	50
600	20250207	104700	190491960	5810	5810	5810	5810	0
601	20250207	104600	190491960	5810	5810	5810	5810	0
602	20250207	104500	190491960	5810	5810	5810	5810	0
603	20250207	104400	190491960	5810	5810	5810	5810	0
604	20250207	104300	190491960	5810	5810	5810	5810	70
605	20250207	104200	190085260	5820	5820	5820	5820	0
606	20250207	104100	190085260	5820	5820	5820	5820	385
607	20250207	104000	187844560	5790	5790	5790	5790	441
608	20250207	103900	185291170	5790	5790	5790	5790	0
609	20250207	103800	185291170	5790	5790	5790	5790	0
610	20250207	103700	185291170	5790	5790	5790	5790	0
611	20250207	103600	185291170	5790	5790	5790	5790	0
612	20250207	103500	185291170	5790	5800	5800	5790	500
613	20250207	103400	182395670	5800	5800	5800	5800	323
614	20250207	103300	180522270	5800	5800	5800	5800	0
615	20250207	103200	180522270	5800	5800	5800	5800	0
616	20250207	103100	180522270	5800	5800	5800	5800	0
617	20250207	103000	180522270	5800	5800	5800	5800	0
618	20250207	102900	180522270	5800	5810	5810	5800	24
619	20250207	102800	180383020	5810	5810	5810	5810	0
620	20250207	102700	180383020	5810	5810	5810	5810	0
621	20250207	102600	180383020	5810	5810	5810	5810	0
622	20250207	102500	180383020	5810	5810	5810	5810	0
623	20250207	102400	180383020	5810	5810	5810	5810	10
624	20250207	102300	180324920	5800	5820	5820	5800	104
625	20250207	102200	179721640	5800	5810	5810	5790	11879
626	20250207	102100	110827630	5840	5840	5840	5840	287
627	20250207	102000	109151550	5840	5840	5840	5840	1000
628	20250207	101900	103311550	5840	5840	5840	5840	5
629	20250207	101800	103282350	5840	5840	5840	5840	4945
630	20250207	101700	74403550	5840	5840	5840	5840	1
631	20250207	101600	74397710	5840	5840	5840	5840	1
632	20250207	101500	74391870	5830	5830	5830	5830	0
633	20250207	101400	74391870	5830	5830	5830	5830	0
634	20250207	101300	74391870	5830	5830	5830	5830	0
635	20250207	101200	74391870	5830	5830	5830	5830	0
636	20250207	101100	74391870	5830	5840	5840	5830	110
637	20250207	101000	73749570	5840	5840	5840	5840	0
638	20250207	100900	73749570	5840	5840	5840	5840	2
639	20250207	100800	73737890	5840	5840	5840	5840	0
640	20250207	100700	73737890	5840	5840	5840	5840	0
641	20250207	100600	73737890	5840	5840	5840	5840	0
642	20250207	100500	73737890	5840	5840	5840	5840	5
643	20250207	100400	73708690	5840	5840	5840	5840	77
644	20250207	100300	73259010	5840	5830	5840	5830	333
645	20250207	100200	71316240	5810	5810	5810	5810	0
646	20250207	100100	71316240	5810	5810	5810	5810	0
647	20250207	100000	71316240	5810	5810	5810	5810	0
648	20250207	095900	71316240	5810	5810	5810	5810	0
649	20250207	095800	71316240	5810	5810	5810	5810	1746
650	20250207	095700	61171980	5810	5810	5810	5810	0
651	20250207	095600	61171980	5810	5820	5820	5810	1351
652	20250207	095500	53311670	5820	5840	5840	5820	100
653	20250207	095400	52729650	5840	5840	5840	5840	1135
654	20250207	095300	46101250	5810	5820	5820	5810	236
655	20250207	095200	44728090	5810	5810	5810	5810	0
656	20250207	095100	44728090	5810	5810	5810	5810	38
657	20250207	095000	44507310	5840	5840	5840	5840	0
658	20250207	094900	44507310	5840	5840	5840	5840	0
659	20250207	094800	44507310	5840	5840	5840	5840	0
660	20250207	094700	44507310	5840	5840	5840	5840	2
661	20250207	094600	44495630	5840	5840	5840	5840	9
662	20250207	094500	44443070	5840	5840	5840	5840	106
663	20250207	094400	43824030	5810	5810	5810	5810	100
664	20250207	094300	43243030	5800	5800	5800	5800	0
665	20250207	094200	43243030	5800	5800	5800	5800	0
666	20250207	094100	43243030	5800	5810	5810	5800	268
667	20250207	094000	41687760	5840	5840	5840	5840	1
668	20250207	093900	41681920	5810	5810	5810	5810	703
669	20250207	093800	37597490	5810	5810	5810	5810	0
670	20250207	093700	37597490	5810	5810	5810	5810	1
671	20250207	093600	37591680	5840	5840	5840	5840	0
672	20250207	093500	37591680	5840	5840	5840	5840	0
673	20250207	093400	37591680	5840	5840	5840	5840	0
674	20250207	093300	37591680	5840	5840	5840	5840	0
675	20250207	093200	37591680	5840	5840	5840	5840	250
676	20250207	093100	36131680	5830	5810	5830	5810	68
677	20250207	093000	35736400	5810	5810	5810	5810	0
678	20250207	092900	35736400	5810	5810	5810	5810	827
679	20250207	092800	30931530	5810	5810	5810	5810	0
680	20250207	092700	30931530	5810	5810	5810	5810	0
681	20250207	092600	30931530	5810	5810	5810	5810	0
682	20250207	092500	30931530	5810	5810	5810	5810	402
683	20250207	092400	28595910	5800	5800	5800	5800	0
684	20250207	092300	28595910	5800	5800	5800	5800	0
685	20250207	092200	28595910	5800	5800	5800	5800	0
686	20250207	092100	28595910	5800	5800	5800	5800	4
687	20250207	092000	28572710	5800	5800	5800	5800	0
688	20250207	091900	28572710	5800	5800	5800	5800	419
689	20250207	091800	26142510	5780	5780	5780	5780	0
690	20250207	091700	26142510	5780	5780	5780	5780	42
691	20250207	091600	25899750	5790	5790	5790	5790	600
692	20250207	091500	22425750	5770	5770	5770	5770	286
693	20250207	091400	20775530	5760	5770	5770	5760	1616
694	20250207	091300	11465250	5770	5780	5780	5770	526
695	20250207	091200	8425960	5780	5800	5800	5780	318
696	20250207	091100	6585920	5780	5780	5780	5780	0
697	20250207	091000	6585920	5780	5790	5790	5780	24
698	20250207	090900	6447100	5780	5780	5780	5780	0
699	20250207	090800	6447100	5780	5780	5780	5780	361
700	20250207	090700	4360520	5800	5800	5800	5800	49
701	20250207	090600	4076320	5840	5840	5840	5840	0
702	20250207	090500	4076320	5840	5840	5840	5840	0
703	20250207	090400	4076320	5840	5840	5840	5840	100
704	20250207	090300	3492320	5840	5840	5840	5840	0
705	20250207	090200	3492320	5840	5840	5840	5840	0
706	20250207	090100	3492320	5840	5840	5840	5840	0
707	20250207	090000	3492320	5840	5840	5840	5840	598