KissMeData/217270/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	204700	785288240	5650	5650	5650	5650	2302
3	20250207	204600	785288240	5650	5650	5650	5650	0
4	20250207	204500	785288240	5650	5650	5650	5650	0
5	20250207	204400	785288240	5650	5650	5650	5650	0
6	20250207	204300	785288240	5650	5650	5650	5650	0
7	20250207	204200	785288240	5650	5650	5650	5650	0
8	20250207	204100	785288240	5650	5650	5650	5650	0
9	20250207	204000	785288240	5650	5650	5650	5650	0
10	20250207	203900	785288240	5650	5650	5650	5650	0
11	20250207	203800	785288240	5650	5650	5650	5650	0
12	20250207	203700	785288240	5650	5650	5650	5650	0
13	20250207	203600	785288240	5650	5650	5650	5650	0
14	20250207	203500	785288240	5650	5650	5650	5650	0
15	20250207	203400	785288240	5650	5650	5650	5650	0
16	20250207	203300	785288240	5650	5650	5650	5650	0
17	20250207	203200	785288240	5650	5650	5650	5650	0
18	20250207	203100	785288240	5650	5650	5650	5650	0
19	20250207	203000	785288240	5650	5650	5650	5650	0
20	20250207	202900	785288240	5650	5650	5650	5650	0
21	20250207	202800	785288240	5650	5650	5650	5650	0
22	20250207	202700	785288240	5650	5650	5650	5650	0
23	20250207	202600	785288240	5650	5650	5650	5650	0
24	20250207	202500	785288240	5650	5650	5650	5650	0
25	20250207	202400	785288240	5650	5650	5650	5650	0
26	20250207	202300	785288240	5650	5650	5650	5650	0
27	20250207	202200	785288240	5650	5650	5650	5650	0
28	20250207	202100	785288240	5650	5650	5650	5650	0
29	20250207	202000	785288240	5650	5650	5650	5650	0
30	20250207	201900	785288240	5650	5650	5650	5650	0
31	20250207	201800	785288240	5650	5650	5650	5650	0
32	20250207	201700	785288240	5650	5650	5650	5650	2302
33	20250207	201600	785288240	5650	5650	5650	5650	0
34	20250207	201500	785288240	5650	5650	5650	5650	0
35	20250207	201400	785288240	5650	5650	5650	5650	0
36	20250207	201300	785288240	5650	5650	5650	5650	0
37	20250207	201200	785288240	5650	5650	5650	5650	0
38	20250207	201100	785288240	5650	5650	5650	5650	0
39	20250207	201000	785288240	5650	5650	5650	5650	0
40	20250207	200900	785288240	5650	5650	5650	5650	0
41	20250207	200800	785288240	5650	5650	5650	5650	0
42	20250207	200700	785288240	5650	5650	5650	5650	0
43	20250207	200600	785288240	5650	5650	5650	5650	0
44	20250207	200500	785288240	5650	5650	5650	5650	0
45	20250207	200400	785288240	5650	5650	5650	5650	0
46	20250207	200300	785288240	5650	5650	5650	5650	0
47	20250207	200200	785288240	5650	5650	5650	5650	0
48	20250207	200100	785288240	5650	5650	5650	5650	0
49	20250207	200000	785288240	5650	5650	5650	5650	0
50	20250207	195900	785288240	5650	5650	5650	5650	0
51	20250207	195800	785288240	5650	5650	5650	5650	0
52	20250207	195700	785288240	5650	5650	5650	5650	0
53	20250207	195600	785288240	5650	5650	5650	5650	0
54	20250207	195500	785288240	5650	5650	5650	5650	0
55	20250207	195400	785288240	5650	5650	5650	5650	0
56	20250207	195300	785288240	5650	5650	5650	5650	0
57	20250207	195200	785288240	5650	5650	5650	5650	0
58	20250207	195100	785288240	5650	5650	5650	5650	0
59	20250207	195000	785288240	5650	5650	5650	5650	0
60	20250207	194900	785288240	5650	5650	5650	5650	0
61	20250207	194800	785288240	5650	5650	5650	5650	0
62	20250207	194700	785288240	5650	5650	5650	5650	2302
63	20250207	194600	785288240	5650	5650	5650	5650	0
64	20250207	194500	785288240	5650	5650	5650	5650	0
65	20250207	194400	785288240	5650	5650	5650	5650	0
66	20250207	194300	785288240	5650	5650	5650	5650	0
67	20250207	194200	785288240	5650	5650	5650	5650	0
68	20250207	194100	785288240	5650	5650	5650	5650	0
69	20250207	194000	785288240	5650	5650	5650	5650	0
70	20250207	193900	785288240	5650	5650	5650	5650	0
71	20250207	193800	785288240	5650	5650	5650	5650	0
72	20250207	193700	785288240	5650	5650	5650	5650	0
73	20250207	193600	785288240	5650	5650	5650	5650	0
74	20250207	193500	785288240	5650	5650	5650	5650	0
75	20250207	193400	785288240	5650	5650	5650	5650	0
76	20250207	193300	785288240	5650	5650	5650	5650	0
77	20250207	193200	785288240	5650	5650	5650	5650	0
78	20250207	193100	785288240	5650	5650	5650	5650	0
79	20250207	193000	785288240	5650	5650	5650	5650	0
80	20250207	192900	785288240	5650	5650	5650	5650	0
81	20250207	192800	785288240	5650	5650	5650	5650	0
82	20250207	192700	785288240	5650	5650	5650	5650	0
83	20250207	192600	785288240	5650	5650	5650	5650	0
84	20250207	192500	785288240	5650	5650	5650	5650	0
85	20250207	192400	785288240	5650	5650	5650	5650	0
86	20250207	192300	785288240	5650	5650	5650	5650	0
87	20250207	192200	785288240	5650	5650	5650	5650	0
88	20250207	192100	785288240	5650	5650	5650	5650	0
89	20250207	192000	785288240	5650	5650	5650	5650	0
90	20250207	191900	785288240	5650	5650	5650	5650	0
91	20250207	191800	785288240	5650	5650	5650	5650	0
92	20250207	191700	785288240	5650	5650	5650	5650	2302
93	20250207	191600	785288240	5650	5650	5650	5650	0
94	20250207	191500	785288240	5650	5650	5650	5650	0
95	20250207	191400	785288240	5650	5650	5650	5650	0
96	20250207	191300	785288240	5650	5650	5650	5650	0
97	20250207	191200	785288240	5650	5650	5650	5650	0
98	20250207	191100	785288240	5650	5650	5650	5650	0
99	20250207	191000	785288240	5650	5650	5650	5650	0
100	20250207	190900	785288240	5650	5650	5650	5650	0
101	20250207	190800	785288240	5650	5650	5650	5650	0
102	20250207	190700	785288240	5650	5650	5650	5650	0
103	20250207	190600	785288240	5650	5650	5650	5650	0
104	20250207	190500	785288240	5650	5650	5650	5650	0
105	20250207	190400	785288240	5650	5650	5650	5650	0
106	20250207	190300	785288240	5650	5650	5650	5650	0
107	20250207	190200	785288240	5650	5650	5650	5650	0
108	20250207	190100	785288240	5650	5650	5650	5650	0
109	20250207	190000	785288240	5650	5650	5650	5650	0
110	20250207	185900	785288240	5650	5650	5650	5650	0
111	20250207	185800	785288240	5650	5650	5650	5650	0
112	20250207	185700	785288240	5650	5650	5650	5650	0
113	20250207	185600	785288240	5650	5650	5650	5650	0
114	20250207	185500	785288240	5650	5650	5650	5650	0
115	20250207	185400	785288240	5650	5650	5650	5650	0
116	20250207	185300	785288240	5650	5650	5650	5650	0
117	20250207	185200	785288240	5650	5650	5650	5650	0
118	20250207	185100	785288240	5650	5650	5650	5650	0
119	20250207	185000	785288240	5650	5650	5650	5650	0
120	20250207	184900	785288240	5650	5650	5650	5650	0
121	20250207	184800	785288240	5650	5650	5650	5650	0
122	20250207	184700	785288240	5650	5650	5650	5650	2302
123	20250207	184600	785288240	5650	5650	5650	5650	0
124	20250207	184500	785288240	5650	5650	5650	5650	0
125	20250207	184400	785288240	5650	5650	5650	5650	0
126	20250207	184300	785288240	5650	5650	5650	5650	0
127	20250207	184200	785288240	5650	5650	5650	5650	0
128	20250207	184100	785288240	5650	5650	5650	5650	0
129	20250207	184000	785288240	5650	5650	5650	5650	0
130	20250207	183900	785288240	5650	5650	5650	5650	0
131	20250207	183800	785288240	5650	5650	5650	5650	0
132	20250207	183700	785288240	5650	5650	5650	5650	0
133	20250207	183600	785288240	5650	5650	5650	5650	0
134	20250207	183500	785288240	5650	5650	5650	5650	0
135	20250207	183400	785288240	5650	5650	5650	5650	0
136	20250207	183300	785288240	5650	5650	5650	5650	0
137	20250207	183200	785288240	5650	5650	5650	5650	0
138	20250207	183100	785288240	5650	5650	5650	5650	0
139	20250207	183000	785288240	5650	5650	5650	5650	0
140	20250207	182900	785288240	5650	5650	5650	5650	0
141	20250207	182800	785288240	5650	5650	5650	5650	0
142	20250207	182700	785288240	5650	5650	5650	5650	0
143	20250207	182600	785288240	5650	5650	5650	5650	0
144	20250207	182500	785288240	5650	5650	5650	5650	0
145	20250207	182400	785288240	5650	5650	5650	5650	0
146	20250207	182300	785288240	5650	5650	5650	5650	0
147	20250207	182200	785288240	5650	5650	5650	5650	0
148	20250207	182100	785288240	5650	5650	5650	5650	0
149	20250207	182000	785288240	5650	5650	5650	5650	0
150	20250207	181900	785288240	5650	5650	5650	5650	0
151	20250207	181800	785288240	5650	5650	5650	5650	0
152	20250207	181700	785288240	5650	5650	5650	5650	2302
153	20250207	181600	785288240	5650	5650	5650	5650	0
154	20250207	181500	785288240	5650	5650	5650	5650	0
155	20250207	181400	785288240	5650	5650	5650	5650	0
156	20250207	181300	785288240	5650	5650	5650	5650	0
157	20250207	181200	785288240	5650	5650	5650	5650	0
158	20250207	181100	785288240	5650	5650	5650	5650	0
159	20250207	181000	785288240	5650	5650	5650	5650	0
160	20250207	180900	785288240	5650	5650	5650	5650	0
161	20250207	180800	785288240	5650	5650	5650	5650	0
162	20250207	180700	785288240	5650	5650	5650	5650	0
163	20250207	180600	785288240	5650	5650	5650	5650	0
164	20250207	180500	785288240	5650	5650	5650	5650	0
165	20250207	180400	785288240	5650	5650	5650	5650	0
166	20250207	180300	785288240	5650	5650	5650	5650	0
167	20250207	180200	785288240	5650	5650	5650	5650	0
168	20250207	180100	785288240	5650	5650	5650	5650	0
169	20250207	180000	785288240	5650	5650	5650	5650	0
170	20250207	175900	785288240	5650	5650	5650	5650	0
171	20250207	175800	785288240	5650	5650	5650	5650	0
172	20250207	175700	785288240	5650	5650	5650	5650	0
173	20250207	175600	785288240	5650	5650	5650	5650	0
174	20250207	175500	785288240	5650	5650	5650	5650	0
175	20250207	175400	785288240	5650	5650	5650	5650	0
176	20250207	175300	785288240	5650	5650	5650	5650	0
177	20250207	175200	785288240	5650	5650	5650	5650	0
178	20250207	175100	785288240	5650	5650	5650	5650	0
179	20250207	175000	785288240	5650	5650	5650	5650	0
180	20250207	174900	785288240	5650	5650	5650	5650	0
181	20250207	174800	785288240	5650	5650	5650	5650	0
182	20250207	174700	785288240	5650	5650	5650	5650	2302
183	20250207	174600	785288240	5650	5650	5650	5650	0
184	20250207	174500	785288240	5650	5650	5650	5650	0
185	20250207	174400	785288240	5650	5650	5650	5650	0
186	20250207	174300	785288240	5650	5650	5650	5650	0
187	20250207	174200	785288240	5650	5650	5650	5650	0
188	20250207	174100	785288240	5650	5650	5650	5650	0
189	20250207	174000	785288240	5650	5650	5650	5650	0
190	20250207	173900	785288240	5650	5650	5650	5650	0
191	20250207	173800	785288240	5650	5650	5650	5650	0
192	20250207	173700	785288240	5650	5650	5650	5650	0
193	20250207	173600	785288240	5650	5650	5650	5650	0
194	20250207	173500	785288240	5650	5650	5650	5650	0
195	20250207	173400	785288240	5650	5650	5650	5650	0
196	20250207	173300	785288240	5650	5650	5650	5650	0
197	20250207	173200	785288240	5650	5650	5650	5650	0
198	20250207	173100	785288240	5650	5650	5650	5650	0
199	20250207	173000	785288240	5650	5650	5650	5650	0
200	20250207	172900	785288240	5650	5650	5650	5650	0
201	20250207	172800	785288240	5650	5650	5650	5650	0
202	20250207	172700	785288240	5650	5650	5650	5650	0
203	20250207	172600	785288240	5650	5650	5650	5650	0
204	20250207	172500	785288240	5650	5650	5650	5650	0
205	20250207	172400	785288240	5650	5650	5650	5650	0
206	20250207	172300	785288240	5650	5650	5650	5650	0
207	20250207	172200	785288240	5650	5650	5650	5650	0
208	20250207	172100	785288240	5650	5650	5650	5650	0
209	20250207	172000	785288240	5650	5650	5650	5650	0
210	20250207	171900	785288240	5650	5650	5650	5650	0
211	20250207	171800	785288240	5650	5650	5650	5650	0
212	20250207	171700	785288240	5650	5650	5650	5650	2302
213	20250207	171600	785288240	5650	5650	5650	5650	0
214	20250207	171500	785288240	5650	5650	5650	5650	0
215	20250207	171400	785288240	5650	5650	5650	5650	0
216	20250207	171300	785288240	5650	5650	5650	5650	0
217	20250207	171200	785288240	5650	5650	5650	5650	0
218	20250207	171100	785288240	5650	5650	5650	5650	0
219	20250207	171000	785288240	5650	5650	5650	5650	0
220	20250207	170900	785288240	5650	5650	5650	5650	0
221	20250207	170800	785288240	5650	5650	5650	5650	0
222	20250207	170700	785288240	5650	5650	5650	5650	0
223	20250207	170600	785288240	5650	5650	5650	5650	0
224	20250207	170500	785288240	5650	5650	5650	5650	0
225	20250207	170400	785288240	5650	5650	5650	5650	0
226	20250207	170300	785288240	5650	5650	5650	5650	0
227	20250207	170200	785288240	5650	5650	5650	5650	0
228	20250207	170100	785288240	5650	5650	5650	5650	0
229	20250207	170000	785288240	5650	5650	5650	5650	0
230	20250207	165900	785288240	5650	5650	5650	5650	0
231	20250207	165800	785288240	5650	5650	5650	5650	0
232	20250207	165700	785288240	5650	5650	5650	5650	0
233	20250207	165600	785288240	5650	5650	5650	5650	0
234	20250207	165500	785288240	5650	5650	5650	5650	0
235	20250207	165400	785288240	5650	5650	5650	5650	0
236	20250207	165300	785288240	5650	5650	5650	5650	0
237	20250207	165200	785288240	5650	5650	5650	5650	0
238	20250207	165100	785288240	5650	5650	5650	5650	0
239	20250207	165000	785288240	5650	5650	5650	5650	0
240	20250207	164900	785288240	5650	5650	5650	5650	0
241	20250207	164800	785288240	5650	5650	5650	5650	0
242	20250207	164700	785288240	5650	5650	5650	5650	2302
243	20250207	164600	785288240	5650	5650	5650	5650	0
244	20250207	164500	785288240	5650	5650	5650	5650	0
245	20250207	164400	785288240	5650	5650	5650	5650	0
246	20250207	164300	785288240	5650	5650	5650	5650	0
247	20250207	164200	785288240	5650	5650	5650	5650	0
248	20250207	164100	785288240	5650	5650	5650	5650	0
249	20250207	164000	785288240	5650	5650	5650	5650	0
250	20250207	163900	785288240	5650	5650	5650	5650	0
251	20250207	163800	785288240	5650	5650	5650	5650	0
252	20250207	163700	785288240	5650	5650	5650	5650	0
253	20250207	163600	785288240	5650	5650	5650	5650	0
254	20250207	163500	785288240	5650	5650	5650	5650	0
255	20250207	163400	785288240	5650	5650	5650	5650	0
256	20250207	163300	785288240	5650	5650	5650	5650	0
257	20250207	163200	785288240	5650	5650	5650	5650	0
258	20250207	163100	785288240	5650	5650	5650	5650	0
259	20250207	163000	785288240	5650	5650	5650	5650	0
260	20250207	162900	785288240	5650	5650	5650	5650	0
261	20250207	162800	785288240	5650	5650	5650	5650	0
262	20250207	162700	785288240	5650	5650	5650	5650	0
263	20250207	162600	785288240	5650	5650	5650	5650	0
264	20250207	162500	785288240	5650	5650	5650	5650	0
265	20250207	162400	785288240	5650	5650	5650	5650	0
266	20250207	162300	785288240	5650	5650	5650	5650	0
267	20250207	162200	785288240	5650	5650	5650	5650	0
268	20250207	162100	785288240	5650	5650	5650	5650	0
269	20250207	162000	785288240	5650	5650	5650	5650	0
270	20250207	161900	785288240	5650	5650	5650	5650	0
271	20250207	161800	785288240	5650	5650	5650	5650	0
272	20250207	161700	785288240	5650	5650	5650	5650	2302
273	20250207	161600	785288240	5650	5650	5650	5650	0
274	20250207	161500	785288240	5650	5650	5650	5650	0
275	20250207	161400	785288240	5650	5650	5650	5650	0
276	20250207	161300	785288240	5650	5650	5650	5650	0
277	20250207	161200	785288240	5650	5650	5650	5650	0
278	20250207	161100	785288240	5650	5650	5650	5650	0
279	20250207	161000	785288240	5650	5650	5650	5650	0
280	20250207	160900	785288240	5650	5650	5650	5650	0
281	20250207	160800	785288240	5650	5650	5650	5650	0
282	20250207	160700	785288240	5650	5650	5650	5650	0
283	20250207	160600	785288240	5650	5650	5650	5650	0
284	20250207	160500	785288240	5650	5650	5650	5650	0
285	20250207	160400	785288240	5650	5650	5650	5650	0
286	20250207	160300	785288240	5650	5650	5650	5650	0
287	20250207	160200	785288240	5650	5650	5650	5650	0
288	20250207	160100	785288240	5650	5650	5650	5650	0
289	20250207	160000	785288240	5650	5650	5650	5650	0
290	20250207	155900	785288240	5650	5650	5650	5650	0
291	20250207	155800	785288240	5650	5650	5650	5650	0
292	20250207	155700	785288240	5650	5650	5650	5650	0
293	20250207	155600	785288240	5650	5650	5650	5650	0
294	20250207	155500	785288240	5650	5650	5650	5650	0
295	20250207	155400	785288240	5650	5650	5650	5650	0
296	20250207	155300	785288240	5650	5650	5650	5650	0
297	20250207	155200	785288240	5650	5650	5650	5650	0
298	20250207	155100	785288240	5650	5650	5650	5650	0
299	20250207	155000	785288240	5650	5650	5650	5650	0
300	20250207	154900	785288240	5650	5650	5650	5650	0
301	20250207	154800	785288240	5650	5650	5650	5650	0
302	20250207	154700	785288240	5650	5650	5650	5650	2302
303	20250207	154600	785288240	5650	5650	5650	5650	0
304	20250207	154500	785288240	5650	5650	5650	5650	0
305	20250207	154400	785288240	5650	5650	5650	5650	0
306	20250207	154300	785288240	5650	5650	5650	5650	0
307	20250207	154200	785288240	5650	5650	5650	5650	0
308	20250207	154100	785288240	5650	5650	5650	5650	0
309	20250207	154000	785288240	5650	5650	5650	5650	0
310	20250207	153900	785288240	5650	5650	5650	5650	0
311	20250207	153800	785288240	5650	5650	5650	5650	0
312	20250207	153700	785288240	5650	5650	5650	5650	0
313	20250207	153600	785288240	5650	5650	5650	5650	0
314	20250207	153500	785288240	5650	5650	5650	5650	0
315	20250207	153400	785288240	5650	5650	5650	5650	0
316	20250207	153300	785288240	5650	5650	5650	5650	0
317	20250207	153200	785288240	5650	5650	5650	5650	0
318	20250207	153100	785288240	5650	5650	5650	5650	0
319	20250207	153000	785288240	5650	5650	5650	5650	2302
320	20250207	152900	772281940	5650	5650	5650	5650	0
321	20250207	152800	772281940	5650	5650	5650	5650	0
322	20250207	152700	772281940	5650	5650	5650	5650	0
323	20250207	152600	772281940	5650	5650	5650	5650	0
324	20250207	152500	772281940	5650	5650	5650	5650	0
325	20250207	152400	772281940	5650	5650	5650	5650	0
326	20250207	152300	772281940	5650	5650	5650	5650	0
327	20250207	152200	772281940	5650	5650	5650	5650	0
328	20250207	152100	772281940	5650	5650	5650	5650	0
329	20250207	152000	772281940	5650	5650	5650	5650	0
330	20250207	151900	772281940	5650	5620	5650	5620	57
331	20250207	151800	771961570	5620	5620	5620	5620	203
332	20250207	151700	770820710	5620	5620	5620	5620	5
333	20250207	151600	770792610	5650	5650	5650	5650	19
334	20250207	151500	770685260	5650	5650	5650	5650	0
335	20250207	151400	770685260	5650	5650	5650	5650	10
336	20250207	151300	770628760	5610	5610	5610	5610	5
337	20250207	151200	770600710	5620	5630	5630	5620	520
338	20250207	151100	767676310	5640	5640	5640	5640	600
339	20250207	151000	764292310	5640	5640	5640	5640	1369
340	20250207	150900	756571150	5650	5650	5650	5650	0
341	20250207	150800	756571150	5650	5660	5660	5650	2
342	20250207	150700	756559840	5660	5660	5660	5660	1
343	20250207	150600	756554180	5660	5660	5660	5660	0
344	20250207	150500	756554180	5660	5650	5660	5650	268
345	20250207	150400	755039300	5640	5640	5640	5640	0
346	20250207	150300	755039300	5640	5640	5640	5640	0
347	20250207	150200	755039300	5640	5640	5640	5640	0
348	20250207	150100	755039300	5640	5640	5640	5640	1
349	20250207	150000	755033660	5650	5650	5650	5650	0
350	20250207	145900	755033660	5650	5650	5650	5650	143
351	20250207	145800	754225710	5650	5650	5650	5650	0
352	20250207	145700	754225710	5650	5650	5650	5650	20
353	20250207	145600	754112710	5650	5650	5650	5650	144
354	20250207	145500	753299110	5660	5660	5660	5660	0
355	20250207	145400	753299110	5660	5660	5660	5660	0
356	20250207	145300	753299110	5660	5660	5660	5660	193
357	20250207	145200	752206730	5670	5670	5670	5670	0
358	20250207	145100	752206730	5670	5670	5670	5670	12
359	20250207	145000	752138690	5670	5670	5670	5670	0
360	20250207	144900	752138690	5670	5670	5670	5670	20
361	20250207	144800	752025290	5670	5670	5670	5670	0
362	20250207	144700	752025290	5670	5660	5670	5660	820
363	20250207	144600	747379430	5650	5650	5650	5650	88
364	20250207	144500	746882230	5650	5650	5650	5650	1112
365	20250207	144400	740599430	5640	5640	5640	5640	94
366	20250207	144300	740069270	5650	5650	5650	5650	51
367	20250207	144200	739781120	5640	5630	5640	5630	267
368	20250207	144100	738275280	5630	5630	5630	5630	0
369	20250207	144000	738275280	5630	5630	5630	5630	10
370	20250207	143900	738218980	5630	5630	5630	5630	93
371	20250207	143800	737695390	5640	5640	5640	5640	61
372	20250207	143700	737351350	5640	5640	5640	5640	401
373	20250207	143600	735089710	5640	5650	5650	5640	356
374	20250207	143500	733080480	5660	5660	5660	5660	0
375	20250207	143400	733080480	5660	5660	5660	5660	120
376	20250207	143300	732401280	5660	5660	5660	5660	0
377	20250207	143200	732401280	5660	5660	5660	5660	0
378	20250207	143100	732401280	5660	5650	5660	5650	2594
379	20250207	143000	717720180	5660	5660	5660	5660	100
380	20250207	142900	717154180	5660	5660	5660	5660	100
381	20250207	142800	716588180	5640	5640	5640	5640	0
382	20250207	142700	716588180	5640	5650	5670	5640	3076
383	20250207	142600	699169960	5650	5640	5650	5640	903
384	20250207	142500	694076940	5640	5640	5640	5640	0
385	20250207	142400	694076940	5640	5640	5640	5640	10
386	20250207	142300	694020540	5640	5630	5640	5630	1800
387	20250207	142200	683872550	5610	5610	5610	5610	0
388	20250207	142100	683872550	5610	5620	5620	5610	332
389	20250207	142000	682010020	5620	5620	5620	5620	1088
390	20250207	141900	675895460	5620	5620	5620	5620	20
391	20250207	141800	675783060	5620	5620	5620	5620	227
392	20250207	141700	674507320	5620	5620	5620	5620	1
393	20250207	141600	674501700	5620	5620	5620	5620	286
394	20250207	141500	672894380	5610	5610	5610	5610	0
395	20250207	141400	672894380	5610	5620	5620	5610	421
396	20250207	141300	670529480	5630	5620	5630	5620	503
397	20250207	141200	667699620	5620	5620	5620	5620	308
398	20250207	141100	665968660	5610	5610	5610	5610	0
399	20250207	141000	665968660	5610	5610	5610	5610	0
400	20250207	140900	665968660	5610	5610	5610	5610	0
401	20250207	140800	665968660	5610	5610	5610	5610	0
402	20250207	140700	665968660	5610	5610	5610	5610	180
403	20250207	140600	664958860	5610	5610	5610	5590	1333
404	20250207	140500	657493570	5610	5610	5610	5610	0
405	20250207	140400	657493570	5610	5610	5610	5610	0
406	20250207	140300	657493570	5610	5610	5610	5610	624
407	20250207	140200	653992930	5610	5610	5610	5610	1
408	20250207	140100	653987320	5610	5610	5610	5610	85
409	20250207	140000	653510470	5610	5610	5610	5610	0
410	20250207	135900	653510470	5610	5610	5610	5610	0
411	20250207	135800	653510470	5610	5610	5610	5610	888
412	20250207	135700	648528790	5630	5630	5630	5630	0
413	20250207	135600	648528790	5630	5630	5630	5630	0
414	20250207	135500	648528790	5630	5630	5630	5630	21
415	20250207	135400	648410560	5620	5620	5620	5620	1
416	20250207	135300	648404940	5620	5620	5620	5620	390
417	20250207	135200	646213140	5620	5620	5620	5620	843
418	20250207	135100	641475480	5620	5610	5620	5610	620
419	20250207	135000	637997080	5610	5610	5610	5610	0
420	20250207	134900	637997080	5610	5610	5610	5610	1053
421	20250207	134800	632089750	5610	5610	5610	5610	0
422	20250207	134700	632089750	5610	5610	5610	5610	867
423	20250207	134600	627225880	5610	5610	5610	5610	0
424	20250207	134500	627225880	5610	5610	5610	5610	1
425	20250207	134400	627220270	5590	5590	5590	5590	50
426	20250207	134300	626940770	5600	5600	5600	5600	0
427	20250207	134200	626940770	5600	5600	5600	5600	0
428	20250207	134100	626940770	5600	5590	5600	5590	238
429	20250207	134000	625608970	5600	5600	5600	5600	0
430	20250207	133900	625608970	5600	5590	5600	5590	1010
431	20250207	133800	619953340	5590	5590	5590	5590	15
432	20250207	133700	619869490	5590	5590	5590	5590	15
433	20250207	133600	619785640	5580	5580	5580	5580	260
434	20250207	133500	618334840	5580	5580	5580	5580	0
435	20250207	133400	618334840	5580	5580	5580	5580	534
436	20250207	133300	615355120	5570	5590	5590	5570	6600
437	20250207	133200	578528440	5600	5600	5600	5600	225
438	20250207	133100	577268440	5600	5600	5600	5600	0
439	20250207	133000	577268440	5600	5600	5600	5600	45
440	20250207	132900	577016440	5600	5600	5600	5600	12
441	20250207	132800	576949240	5600	5600	5600	5600	20
442	20250207	132700	576837240	5600	5600	5600	5600	1
443	20250207	132600	576831640	5600	5610	5610	5600	992
444	20250207	132500	571271440	5610	5610	5610	5610	21
445	20250207	132400	571153630	5610	5610	5610	5610	132
446	20250207	132300	570413110	5610	5610	5610	5610	0
447	20250207	132200	570413110	5610	5610	5610	5610	0
448	20250207	132100	570413110	5610	5610	5610	5610	1
449	20250207	132000	570407500	5610	5610	5610	5610	0
450	20250207	131900	570407500	5610	5610	5610	5610	200
451	20250207	131800	569285500	5610	5610	5610	5610	100
452	20250207	131700	568724500	5620	5620	5620	5620	100
453	20250207	131600	568162500	5600	5600	5600	5600	0
454	20250207	131500	568162500	5600	5610	5610	5600	140
455	20250207	131400	567378490	5610	5610	5610	5610	366
456	20250207	131300	565325230	5610	5610	5610	5610	138
457	20250207	131200	564551050	5600	5600	5600	5600	7
458	20250207	131100	564511850	5600	5600	5600	5600	0
459	20250207	131000	564511850	5600	5600	5600	5600	0
460	20250207	130900	564511850	5600	5600	5600	5600	0
461	20250207	130800	564511850	5600	5600	5600	5600	50
462	20250207	130700	564231850	5600	5600	5600	5600	0
463	20250207	130600	564231850	5600	5600	5600	5600	131
464	20250207	130500	563498250	5600	5600	5600	5600	0
465	20250207	130400	563498250	5600	5600	5600	5600	108
466	20250207	130300	562893450	5600	5600	5600	5600	485
467	20250207	130200	560177450	5590	5590	5590	5590	0
468	20250207	130100	560177450	5590	5590	5590	5590	100
469	20250207	130000	559618450	5590	5590	5590	5590	1317
470	20250207	125900	552256420	5600	5600	5600	5600	0
471	20250207	125800	552256420	5600	5600	5600	5600	103
472	20250207	125700	551679620	5600	5600	5600	5590	218
473	20250207	125600	550458840	5590	5640	5640	5590	6374
474	20250207	125500	514768950	5610	5630	5630	5610	3593
475	20250207	125400	494608160	5620	5620	5620	5620	0
476	20250207	125300	494608160	5620	5620	5620	5620	4
477	20250207	125200	494585680	5620	5620	5620	5620	500
478	20250207	125100	491775680	5620	5620	5620	5620	3
479	20250207	125000	491758820	5620	5620	5620	5620	1097
480	20250207	124900	485593680	5630	5630	5630	5630	0
481	20250207	124800	485593680	5630	5630	5630	5630	0
482	20250207	124700	485593680	5630	5630	5630	5630	0
483	20250207	124600	485593680	5630	5630	5630	5630	0
484	20250207	124500	485593680	5630	5630	5630	5630	0
485	20250207	124400	485593680	5630	5630	5630	5630	44
486	20250207	124300	485345960	5630	5630	5630	5630	0
487	20250207	124200	485345960	5630	5630	5630	5630	0
488	20250207	124100	485345960	5630	5630	5630	5630	0
489	20250207	124000	485345960	5630	5630	5630	5630	0
490	20250207	123900	485345960	5630	5630	5630	5630	0
491	20250207	123800	485345960	5630	5630	5630	5630	0
492	20250207	123700	485345960	5630	5630	5630	5630	0
493	20250207	123600	485345960	5630	5630	5630	5630	74
494	20250207	123500	484929340	5640	5640	5640	5640	0
495	20250207	123400	484929340	5640	5640	5640	5640	0
496	20250207	123300	484929340	5640	5640	5640	5640	0
497	20250207	123200	484929340	5640	5640	5640	5640	1
498	20250207	123100	484923700	5640	5640	5640	5640	0
499	20250207	123000	484923700	5640	5640	5640	5640	0
500	20250207	122900	484923700	5640	5640	5640	5640	0
501	20250207	122800	484923700	5640	5640	5640	5640	0
502	20250207	122700	484923700	5640	5640	5640	5640	0
503	20250207	122600	484923700	5640	5640	5640	5640	0
504	20250207	122500	484923700	5640	5640	5640	5640	24
505	20250207	122400	484788340	5620	5620	5620	5620	0
506	20250207	122300	484788340	5620	5620	5620	5620	0
507	20250207	122200	484788340	5620	5620	5620	5620	0
508	20250207	122100	484788340	5620	5620	5620	5620	0
509	20250207	122000	484788340	5620	5620	5620	5620	100
510	20250207	121900	484226340	5640	5640	5640	5640	0
511	20250207	121800	484226340	5640	5640	5640	5640	47
512	20250207	121700	483961260	5640	5630	5640	5630	175
513	20250207	121600	482975960	5630	5630	5630	5630	0
514	20250207	121500	482975960	5630	5630	5630	5630	260
515	20250207	121400	481512160	5630	5630	5630	5630	0
516	20250207	121300	481512160	5630	5630	5630	5630	0
517	20250207	121200	481512160	5630	5630	5630	5630	0
518	20250207	121100	481512160	5630	5630	5630	5630	0
519	20250207	121000	481512160	5630	5630	5630	5630	128
520	20250207	120900	480791520	5640	5640	5640	5640	25
521	20250207	120800	480650520	5640	5640	5640	5640	20
522	20250207	120700	480537720	5640	5640	5640	5640	0
523	20250207	120600	480537720	5640	5640	5640	5640	0
524	20250207	120500	480537720	5640	5640	5640	5640	0
525	20250207	120400	480537720	5640	5640	5640	5640	0
526	20250207	120300	480537720	5640	5640	5640	5640	0
527	20250207	120200	480537720	5640	5640	5640	5640	1
528	20250207	120100	480532080	5630	5630	5630	5630	0
529	20250207	120000	480532080	5630	5630	5630	5630	2
530	20250207	115900	480520820	5640	5640	5640	5640	2
531	20250207	115800	480509540	5630	5630	5630	5630	0
532	20250207	115700	480509540	5630	5630	5630	5630	0
533	20250207	115600	480509540	5630	5640	5640	5630	125
534	20250207	115500	479805760	5630	5630	5630	5630	0
535	20250207	115400	479805760	5630	5630	5630	5630	0
536	20250207	115300	479805760	5630	5630	5630	5630	0
537	20250207	115200	479805760	5630	5630	5630	5630	0
538	20250207	115100	479805760	5630	5630	5630	5630	702
539	20250207	115000	475853500	5630	5630	5630	5630	200
540	20250207	114900	474727500	5630	5630	5630	5630	5
541	20250207	114800	474699350	5620	5620	5620	5620	391
542	20250207	114700	472501930	5630	5630	5630	5630	0
543	20250207	114600	472501930	5630	5630	5630	5630	10
544	20250207	114500	472445630	5620	5620	5620	5620	0
545	20250207	114400	472445630	5620	5620	5620	5620	0
546	20250207	114300	472445630	5620	5630	5630	5620	1300
547	20250207	114200	465138130	5630	5630	5630	5630	7
548	20250207	114100	465098720	5630	5630	5630	5630	0
549	20250207	114000	465098720	5630	5630	5630	5630	0
550	20250207	113900	465098720	5630	5630	5630	5630	0
551	20250207	113800	465098720	5630	5630	5630	5630	1049
552	20250207	113700	459192850	5640	5640	5640	5630	239
553	20250207	113600	457846610	5640	5640	5640	5640	0
554	20250207	113500	457846610	5640	5640	5640	5640	32
555	20250207	113400	457666130	5650	5650	5650	5650	0
556	20250207	113300	457666130	5650	5650	5650	5650	0
557	20250207	113200	457666130	5650	5650	5650	5650	0
558	20250207	113100	457666130	5650	5650	5650	5650	0
559	20250207	113000	457666130	5650	5650	5650	5650	0
560	20250207	112900	457666130	5650	5650	5650	5650	0
561	20250207	112800	457666130	5650	5650	5650	5650	0
562	20250207	112700	457666130	5650	5650	5650	5650	10
563	20250207	112600	457609630	5630	5630	5630	5630	0
564	20250207	112500	457609630	5630	5630	5630	5630	1
565	20250207	112400	457604000	5630	5630	5630	5630	3
566	20250207	112300	457587110	5650	5650	5650	5650	0
567	20250207	112200	457587110	5650	5650	5650	5650	0
568	20250207	112100	457587110	5650	5650	5650	5650	2
569	20250207	112000	457575810	5650	5630	5650	5630	90
570	20250207	111900	457068910	5640	5640	5640	5640	0
571	20250207	111800	457068910	5640	5640	5640	5640	501
572	20250207	111700	454243270	5640	5640	5640	5640	303
573	20250207	111600	452534350	5640	5640	5640	5640	0
574	20250207	111500	452534350	5640	5640	5640	5640	504
575	20250207	111400	449691790	5640	5640	5640	5640	0
576	20250207	111300	449691790	5640	5640	5640	5640	10
577	20250207	111200	449635390	5620	5620	5620	5620	0
578	20250207	111100	449635390	5620	5620	5620	5620	50
579	20250207	111000	449354390	5610	5600	5610	5600	375
580	20250207	110900	447254360	5600	5590	5600	5590	1426
581	20250207	110800	439278700	5600	5620	5620	5600	10189
582	20250207	110700	382194550	5610	5610	5610	5610	280
583	20250207	110600	380623750	5620	5620	5620	5620	35
584	20250207	110500	380427050	5610	5610	5610	5610	0
585	20250207	110400	380427050	5610	5610	5610	5610	0
586	20250207	110300	380427050	5610	5630	5630	5610	10160
587	20250207	110200	323390550	5640	5640	5640	5640	0
588	20250207	110100	323390550	5640	5640	5640	5640	200
589	20250207	110000	322262550	5640	5640	5640	5640	100
590	20250207	105900	321698550	5640	5640	5640	5640	0
591	20250207	105800	321698550	5640	5640	5640	5640	125
592	20250207	105700	320993550	5650	5650	5650	5650	0
593	20250207	105600	320993550	5650	5650	5650	5650	0
594	20250207	105500	320993550	5650	5650	5650	5650	15
595	20250207	105400	320908800	5650	5650	5650	5650	0
596	20250207	105300	320908800	5650	5640	5650	5640	21
597	20250207	105200	320790180	5650	5650	5650	5650	0
598	20250207	105100	320790180	5650	5650	5650	5650	0
599	20250207	105000	320790180	5650	5640	5650	5640	501
600	20250207	104900	317959540	5630	5630	5630	5630	0
601	20250207	104800	317959540	5630	5630	5630	5630	0
602	20250207	104700	317959540	5630	5630	5630	5630	0
603	20250207	104600	317959540	5630	5630	5630	5630	0
604	20250207	104500	317959540	5630	5630	5630	5630	103
605	20250207	104400	317379650	5630	5630	5630	5630	0
606	20250207	104300	317379650	5630	5630	5630	5630	301
607	20250207	104200	315685020	5630	5640	5640	5630	502
608	20250207	104100	312855800	5630	5630	5630	5630	534
609	20250207	104000	309849380	5630	5630	5630	5630	1003
610	20250207	103900	304202490	5610	5610	5610	5610	2115
611	20250207	103800	292337340	5610	5610	5610	5600	1038
612	20250207	103700	286514170	5600	5620	5620	5600	2572
613	20250207	103600	272086240	5620	5620	5630	5620	2298
614	20250207	103500	259171280	5620	5620	5620	5620	1
615	20250207	103400	259165660	5630	5630	5630	5630	32
616	20250207	103300	258985500	5630	5630	5630	5630	727
617	20250207	103200	254892490	5630	5630	5630	5630	82
618	20250207	103100	254430830	5650	5650	5650	5650	0
619	20250207	103000	254430830	5650	5650	5650	5650	88
620	20250207	102900	253933630	5640	5640	5640	5640	30
621	20250207	102800	253764430	5660	5660	5660	5660	0
622	20250207	102700	253764430	5660	5660	5660	5660	0
623	20250207	102600	253764430	5660	5630	5660	5630	602
624	20250207	102500	250375140	5640	5640	5640	5640	10
625	20250207	102400	250318740	5630	5630	5630	5630	1154
626	20250207	102300	243821720	5630	5630	5630	5630	21
627	20250207	102200	243703490	5640	5650	5650	5640	817
628	20250207	102100	239095510	5650	5650	5650	5650	11
629	20250207	102000	239033360	5670	5670	5670	5670	0
630	20250207	101900	239033360	5670	5670	5670	5670	0
631	20250207	101800	239033360	5670	5670	5670	5670	200
632	20250207	101700	237899360	5670	5670	5670	5670	0
633	20250207	101600	237899360	5670	5660	5670	5640	201
634	20250207	101500	236765670	5670	5670	5670	5670	0
635	20250207	101400	236765670	5670	5670	5670	5670	1
636	20250207	101300	236760000	5650	5650	5650	5650	0
637	20250207	101200	236760000	5650	5640	5650	5640	755
638	20250207	101100	232499250	5640	5660	5660	5640	8009
639	20250207	101000	187266810	5660	5660	5660	5660	250
640	20250207	100900	185851810	5660	5670	5670	5660	104
641	20250207	100800	185262170	5670	5670	5670	5670	50
642	20250207	100700	184978670	5670	5660	5670	5660	14
643	20250207	100600	184899360	5670	5670	5670	5670	0
644	20250207	100500	184899360	5670	5670	5670	5670	1
645	20250207	100400	184893690	5670	5670	5670	5670	2
646	20250207	100300	184882350	5670	5670	5670	5670	619
647	20250207	100200	181372620	5670	5670	5670	5670	21
648	20250207	100100	181253550	5680	5680	5680	5680	20
649	20250207	100000	181139950	5670	5660	5670	5660	182
650	20250207	095900	180108510	5660	5660	5660	5660	105
651	20250207	095800	179514210	5670	5670	5670	5670	0
652	20250207	095700	179514210	5670	5670	5670	5670	562
653	20250207	095600	176327670	5660	5660	5660	5660	0
654	20250207	095500	176327670	5660	5660	5660	5660	0
655	20250207	095400	176327670	5660	5680	5680	5660	2008
656	20250207	095300	164937050	5700	5700	5700	5700	0
657	20250207	095200	164937050	5700	5680	5700	5680	306
658	20250207	095100	163198870	5680	5690	5690	5680	1772
659	20250207	095000	153121820	5700	5700	5700	5700	0
660	20250207	094900	153121820	5700	5690	5700	5690	9
661	20250207	094800	153070590	5690	5710	5710	5690	92
662	20250207	094700	152547090	5710	5710	5710	5710	13
663	20250207	094600	152472860	5710	5710	5710	5710	3
664	20250207	094500	152455730	5710	5710	5710	5710	5
665	20250207	094400	152427180	5680	5680	5680	5680	1
666	20250207	094300	152421500	5690	5690	5690	5690	20
667	20250207	094200	152307700	5690	5690	5690	5690	0
668	20250207	094100	152307700	5690	5690	5690	5690	148
669	20250207	094000	151465580	5700	5690	5700	5690	55
670	20250207	093900	151152210	5690	5690	5690	5690	196
671	20250207	093800	150036970	5700	5700	5700	5700	9
672	20250207	093700	149985670	5700	5700	5700	5700	0
673	20250207	093600	149985670	5700	5700	5700	5700	100
674	20250207	093500	149415670	5700	5690	5720	5690	1503
675	20250207	093400	140863560	5690	5690	5690	5690	0
676	20250207	093300	140863560	5690	5690	5730	5680	2699
677	20250207	093200	125503510	5680	5680	5680	5680	1
678	20250207	093100	125497830	5690	5690	5690	5690	24
679	20250207	093000	125361270	5680	5680	5680	5680	61
680	20250207	092900	125014790	5680	5680	5680	5680	11
681	20250207	092800	124952310	5670	5680	5680	5670	213
682	20250207	092700	123744550	5680	5680	5680	5680	232
683	20250207	092600	122426790	5660	5660	5660	5660	0
684	20250207	092500	122426790	5660	5660	5660	5660	0
685	20250207	092400	122426790	5660	5660	5660	5660	1849
686	20250207	092300	111961450	5660	5650	5680	5650	1817
687	20250207	092200	101646320	5650	5660	5660	5650	872
688	20250207	092100	96715610	5660	5670	5670	5660	352
689	20250207	092000	94722950	5680	5680	5680	5680	100
690	20250207	091900	94154950	5680	5670	5680	5660	168
691	20250207	091800	93202040	5670	5670	5670	5670	51
692	20250207	091700	92912870	5660	5680	5680	5660	788
693	20250207	091600	88449560	5680	5690	5690	5680	1951
694	20250207	091500	77366710	5690	5690	5690	5690	26
695	20250207	091400	77218770	5720	5720	5720	5720	1
696	20250207	091300	77213050	5680	5700	5700	5680	2360
697	20250207	091200	63779290	5700	5700	5700	5700	298
698	20250207	091100	62080690	5700	5720	5720	5700	2245
699	20250207	091000	49266620	5720	5720	5720	5720	80
700	20250207	090900	48809020	5710	5670	5710	5670	2852
701	20250207	090800	32587830	5670	5670	5680	5670	1319
702	20250207	090700	25103330	5680	5680	5680	5670	1471
703	20250207	090600	16753050	5680	5720	5720	5680	1239
704	20250207	090500	9693190	5700	5740	5740	5700	522
705	20250207	090400	6707570	5750	5760	5760	5750	645
706	20250207	090300	2997370	5780	5780	5780	5780	10
707	20250207	090200	2939570	5780	5750	5780	5740	108
708	20250207	090100	2319050	5780	5760	5780	5750	26
709	20250207	090000	2169200	5800	5800	5800	5800	374