KissMeData/192250/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	203800	183365820	9120	9120	9120	9120	308
3	20250207	203700	183365820	9120	9120	9120	9120	0
4	20250207	203600	183365820	9120	9120	9120	9120	0
5	20250207	203500	183365820	9120	9120	9120	9120	0
6	20250207	203400	183365820	9120	9120	9120	9120	0
7	20250207	203300	183365820	9120	9120	9120	9120	0
8	20250207	203200	183365820	9120	9120	9120	9120	0
9	20250207	203100	183365820	9120	9120	9120	9120	0
10	20250207	203000	183365820	9120	9120	9120	9120	0
11	20250207	202900	183365820	9120	9120	9120	9120	0
12	20250207	202800	183365820	9120	9120	9120	9120	0
13	20250207	202700	183365820	9120	9120	9120	9120	0
14	20250207	202600	183365820	9120	9120	9120	9120	0
15	20250207	202500	183365820	9120	9120	9120	9120	0
16	20250207	202400	183365820	9120	9120	9120	9120	0
17	20250207	202300	183365820	9120	9120	9120	9120	0
18	20250207	202200	183365820	9120	9120	9120	9120	0
19	20250207	202100	183365820	9120	9120	9120	9120	0
20	20250207	202000	183365820	9120	9120	9120	9120	0
21	20250207	201900	183365820	9120	9120	9120	9120	0
22	20250207	201800	183365820	9120	9120	9120	9120	0
23	20250207	201700	183365820	9120	9120	9120	9120	0
24	20250207	201600	183365820	9120	9120	9120	9120	0
25	20250207	201500	183365820	9120	9120	9120	9120	0
26	20250207	201400	183365820	9120	9120	9120	9120	0
27	20250207	201300	183365820	9120	9120	9120	9120	0
28	20250207	201200	183365820	9120	9120	9120	9120	0
29	20250207	201100	183365820	9120	9120	9120	9120	0
30	20250207	201000	183365820	9120	9120	9120	9120	0
31	20250207	200900	183365820	9120	9120	9120	9120	0
32	20250207	200800	183365820	9120	9120	9120	9120	308
33	20250207	200700	183365820	9120	9120	9120	9120	0
34	20250207	200600	183365820	9120	9120	9120	9120	0
35	20250207	200500	183365820	9120	9120	9120	9120	0
36	20250207	200400	183365820	9120	9120	9120	9120	0
37	20250207	200300	183365820	9120	9120	9120	9120	0
38	20250207	200200	183365820	9120	9120	9120	9120	0
39	20250207	200100	183365820	9120	9120	9120	9120	0
40	20250207	200000	183365820	9120	9120	9120	9120	0
41	20250207	195900	183365820	9120	9120	9120	9120	0
42	20250207	195800	183365820	9120	9120	9120	9120	0
43	20250207	195700	183365820	9120	9120	9120	9120	0
44	20250207	195600	183365820	9120	9120	9120	9120	0
45	20250207	195500	183365820	9120	9120	9120	9120	0
46	20250207	195400	183365820	9120	9120	9120	9120	0
47	20250207	195300	183365820	9120	9120	9120	9120	0
48	20250207	195200	183365820	9120	9120	9120	9120	0
49	20250207	195100	183365820	9120	9120	9120	9120	0
50	20250207	195000	183365820	9120	9120	9120	9120	0
51	20250207	194900	183365820	9120	9120	9120	9120	0
52	20250207	194800	183365820	9120	9120	9120	9120	0
53	20250207	194700	183365820	9120	9120	9120	9120	0
54	20250207	194600	183365820	9120	9120	9120	9120	0
55	20250207	194500	183365820	9120	9120	9120	9120	0
56	20250207	194400	183365820	9120	9120	9120	9120	0
57	20250207	194300	183365820	9120	9120	9120	9120	0
58	20250207	194200	183365820	9120	9120	9120	9120	0
59	20250207	194100	183365820	9120	9120	9120	9120	0
60	20250207	194000	183365820	9120	9120	9120	9120	0
61	20250207	193900	183365820	9120	9120	9120	9120	0
62	20250207	193800	183365820	9120	9120	9120	9120	308
63	20250207	193700	183365820	9120	9120	9120	9120	0
64	20250207	193600	183365820	9120	9120	9120	9120	0
65	20250207	193500	183365820	9120	9120	9120	9120	0
66	20250207	193400	183365820	9120	9120	9120	9120	0
67	20250207	193300	183365820	9120	9120	9120	9120	0
68	20250207	193200	183365820	9120	9120	9120	9120	0
69	20250207	193100	183365820	9120	9120	9120	9120	0
70	20250207	193000	183365820	9120	9120	9120	9120	0
71	20250207	192900	183365820	9120	9120	9120	9120	0
72	20250207	192800	183365820	9120	9120	9120	9120	0
73	20250207	192700	183365820	9120	9120	9120	9120	0
74	20250207	192600	183365820	9120	9120	9120	9120	0
75	20250207	192500	183365820	9120	9120	9120	9120	0
76	20250207	192400	183365820	9120	9120	9120	9120	0
77	20250207	192300	183365820	9120	9120	9120	9120	0
78	20250207	192200	183365820	9120	9120	9120	9120	0
79	20250207	192100	183365820	9120	9120	9120	9120	0
80	20250207	192000	183365820	9120	9120	9120	9120	0
81	20250207	191900	183365820	9120	9120	9120	9120	0
82	20250207	191800	183365820	9120	9120	9120	9120	0
83	20250207	191700	183365820	9120	9120	9120	9120	0
84	20250207	191600	183365820	9120	9120	9120	9120	0
85	20250207	191500	183365820	9120	9120	9120	9120	0
86	20250207	191400	183365820	9120	9120	9120	9120	0
87	20250207	191300	183365820	9120	9120	9120	9120	0
88	20250207	191200	183365820	9120	9120	9120	9120	0
89	20250207	191100	183365820	9120	9120	9120	9120	0
90	20250207	191000	183365820	9120	9120	9120	9120	0
91	20250207	190900	183365820	9120	9120	9120	9120	0
92	20250207	190800	183365820	9120	9120	9120	9120	308
93	20250207	190700	183365820	9120	9120	9120	9120	0
94	20250207	190600	183365820	9120	9120	9120	9120	0
95	20250207	190500	183365820	9120	9120	9120	9120	0
96	20250207	190400	183365820	9120	9120	9120	9120	0
97	20250207	190300	183365820	9120	9120	9120	9120	0
98	20250207	190200	183365820	9120	9120	9120	9120	0
99	20250207	190100	183365820	9120	9120	9120	9120	0
100	20250207	190000	183365820	9120	9120	9120	9120	0
101	20250207	185900	183365820	9120	9120	9120	9120	0
102	20250207	185800	183365820	9120	9120	9120	9120	0
103	20250207	185700	183365820	9120	9120	9120	9120	0
104	20250207	185600	183365820	9120	9120	9120	9120	0
105	20250207	185500	183365820	9120	9120	9120	9120	0
106	20250207	185400	183365820	9120	9120	9120	9120	0
107	20250207	185300	183365820	9120	9120	9120	9120	0
108	20250207	185200	183365820	9120	9120	9120	9120	0
109	20250207	185100	183365820	9120	9120	9120	9120	0
110	20250207	185000	183365820	9120	9120	9120	9120	0
111	20250207	184900	183365820	9120	9120	9120	9120	0
112	20250207	184800	183365820	9120	9120	9120	9120	0
113	20250207	184700	183365820	9120	9120	9120	9120	0
114	20250207	184600	183365820	9120	9120	9120	9120	0
115	20250207	184500	183365820	9120	9120	9120	9120	0
116	20250207	184400	183365820	9120	9120	9120	9120	0
117	20250207	184300	183365820	9120	9120	9120	9120	0
118	20250207	184200	183365820	9120	9120	9120	9120	0
119	20250207	184100	183365820	9120	9120	9120	9120	0
120	20250207	184000	183365820	9120	9120	9120	9120	0
121	20250207	183900	183365820	9120	9120	9120	9120	0
122	20250207	183800	183365820	9120	9120	9120	9120	308
123	20250207	183700	183365820	9120	9120	9120	9120	0
124	20250207	183600	183365820	9120	9120	9120	9120	0
125	20250207	183500	183365820	9120	9120	9120	9120	0
126	20250207	183400	183365820	9120	9120	9120	9120	0
127	20250207	183300	183365820	9120	9120	9120	9120	0
128	20250207	183200	183365820	9120	9120	9120	9120	0
129	20250207	183100	183365820	9120	9120	9120	9120	0
130	20250207	183000	183365820	9120	9120	9120	9120	0
131	20250207	182900	183365820	9120	9120	9120	9120	0
132	20250207	182800	183365820	9120	9120	9120	9120	0
133	20250207	182700	183365820	9120	9120	9120	9120	0
134	20250207	182600	183365820	9120	9120	9120	9120	0
135	20250207	182500	183365820	9120	9120	9120	9120	0
136	20250207	182400	183365820	9120	9120	9120	9120	0
137	20250207	182300	183365820	9120	9120	9120	9120	0
138	20250207	182200	183365820	9120	9120	9120	9120	0
139	20250207	182100	183365820	9120	9120	9120	9120	0
140	20250207	182000	183365820	9120	9120	9120	9120	0
141	20250207	181900	183365820	9120	9120	9120	9120	0
142	20250207	181800	183365820	9120	9120	9120	9120	0
143	20250207	181700	183365820	9120	9120	9120	9120	0
144	20250207	181600	183365820	9120	9120	9120	9120	0
145	20250207	181500	183365820	9120	9120	9120	9120	0
146	20250207	181400	183365820	9120	9120	9120	9120	0
147	20250207	181300	183365820	9120	9120	9120	9120	0
148	20250207	181200	183365820	9120	9120	9120	9120	0
149	20250207	181100	183365820	9120	9120	9120	9120	0
150	20250207	181000	183365820	9120	9120	9120	9120	0
151	20250207	180900	183365820	9120	9120	9120	9120	0
152	20250207	180800	183365820	9120	9120	9120	9120	308
153	20250207	180700	183365820	9120	9120	9120	9120	0
154	20250207	180600	183365820	9120	9120	9120	9120	0
155	20250207	180500	183365820	9120	9120	9120	9120	0
156	20250207	180400	183365820	9120	9120	9120	9120	0
157	20250207	180300	183365820	9120	9120	9120	9120	0
158	20250207	180200	183365820	9120	9120	9120	9120	0
159	20250207	180100	183365820	9120	9120	9120	9120	0
160	20250207	180000	183365820	9120	9120	9120	9120	0
161	20250207	175900	183365820	9120	9120	9120	9120	0
162	20250207	175800	183365820	9120	9120	9120	9120	0
163	20250207	175700	183365820	9120	9120	9120	9120	0
164	20250207	175600	183365820	9120	9120	9120	9120	0
165	20250207	175500	183365820	9120	9120	9120	9120	0
166	20250207	175400	183365820	9120	9120	9120	9120	0
167	20250207	175300	183365820	9120	9120	9120	9120	0
168	20250207	175200	183365820	9120	9120	9120	9120	0
169	20250207	175100	183365820	9120	9120	9120	9120	0
170	20250207	175000	183365820	9120	9120	9120	9120	0
171	20250207	174900	183365820	9120	9120	9120	9120	0
172	20250207	174800	183365820	9120	9120	9120	9120	0
173	20250207	174700	183365820	9120	9120	9120	9120	0
174	20250207	174600	183365820	9120	9120	9120	9120	0
175	20250207	174500	183365820	9120	9120	9120	9120	0
176	20250207	174400	183365820	9120	9120	9120	9120	0
177	20250207	174300	183365820	9120	9120	9120	9120	0
178	20250207	174200	183365820	9120	9120	9120	9120	0
179	20250207	174100	183365820	9120	9120	9120	9120	0
180	20250207	174000	183365820	9120	9120	9120	9120	0
181	20250207	173900	183365820	9120	9120	9120	9120	0
182	20250207	173800	183365820	9120	9120	9120	9120	308
183	20250207	173700	183365820	9120	9120	9120	9120	0
184	20250207	173600	183365820	9120	9120	9120	9120	0
185	20250207	173500	183365820	9120	9120	9120	9120	0
186	20250207	173400	183365820	9120	9120	9120	9120	0
187	20250207	173300	183365820	9120	9120	9120	9120	0
188	20250207	173200	183365820	9120	9120	9120	9120	0
189	20250207	173100	183365820	9120	9120	9120	9120	0
190	20250207	173000	183365820	9120	9120	9120	9120	0
191	20250207	172900	183365820	9120	9120	9120	9120	0
192	20250207	172800	183365820	9120	9120	9120	9120	0
193	20250207	172700	183365820	9120	9120	9120	9120	0
194	20250207	172600	183365820	9120	9120	9120	9120	0
195	20250207	172500	183365820	9120	9120	9120	9120	0
196	20250207	172400	183365820	9120	9120	9120	9120	0
197	20250207	172300	183365820	9120	9120	9120	9120	0
198	20250207	172200	183365820	9120	9120	9120	9120	0
199	20250207	172100	183365820	9120	9120	9120	9120	0
200	20250207	172000	183365820	9120	9120	9120	9120	0
201	20250207	171900	183365820	9120	9120	9120	9120	0
202	20250207	171800	183365820	9120	9120	9120	9120	0
203	20250207	171700	183365820	9120	9120	9120	9120	0
204	20250207	171600	183365820	9120	9120	9120	9120	0
205	20250207	171500	183365820	9120	9120	9120	9120	0
206	20250207	171400	183365820	9120	9120	9120	9120	0
207	20250207	171300	183365820	9120	9120	9120	9120	0
208	20250207	171200	183365820	9120	9120	9120	9120	0
209	20250207	171100	183365820	9120	9120	9120	9120	0
210	20250207	171000	183365820	9120	9120	9120	9120	0
211	20250207	170900	183365820	9120	9120	9120	9120	0
212	20250207	170800	183365820	9120	9120	9120	9120	308
213	20250207	170700	183365820	9120	9120	9120	9120	0
214	20250207	170600	183365820	9120	9120	9120	9120	0
215	20250207	170500	183365820	9120	9120	9120	9120	0
216	20250207	170400	183365820	9120	9120	9120	9120	0
217	20250207	170300	183365820	9120	9120	9120	9120	0
218	20250207	170200	183365820	9120	9120	9120	9120	0
219	20250207	170100	183365820	9120	9120	9120	9120	0
220	20250207	170000	183365820	9120	9120	9120	9120	0
221	20250207	165900	183365820	9120	9120	9120	9120	0
222	20250207	165800	183365820	9120	9120	9120	9120	0
223	20250207	165700	183365820	9120	9120	9120	9120	0
224	20250207	165600	183365820	9120	9120	9120	9120	0
225	20250207	165500	183365820	9120	9120	9120	9120	0
226	20250207	165400	183365820	9120	9120	9120	9120	0
227	20250207	165300	183365820	9120	9120	9120	9120	0
228	20250207	165200	183365820	9120	9120	9120	9120	0
229	20250207	165100	183365820	9120	9120	9120	9120	0
230	20250207	165000	183365820	9120	9120	9120	9120	0
231	20250207	164900	183365820	9120	9120	9120	9120	0
232	20250207	164800	183365820	9120	9120	9120	9120	0
233	20250207	164700	183365820	9120	9120	9120	9120	0
234	20250207	164600	183365820	9120	9120	9120	9120	0
235	20250207	164500	183365820	9120	9120	9120	9120	0
236	20250207	164400	183365820	9120	9120	9120	9120	0
237	20250207	164300	183365820	9120	9120	9120	9120	0
238	20250207	164200	183365820	9120	9120	9120	9120	0
239	20250207	164100	183365820	9120	9120	9120	9120	0
240	20250207	164000	183365820	9120	9120	9120	9120	0
241	20250207	163900	183365820	9120	9120	9120	9120	0
242	20250207	163800	183365820	9120	9120	9120	9120	308
243	20250207	163700	183365820	9120	9120	9120	9120	0
244	20250207	163600	183365820	9120	9120	9120	9120	0
245	20250207	163500	183365820	9120	9120	9120	9120	0
246	20250207	163400	183365820	9120	9120	9120	9120	0
247	20250207	163300	183365820	9120	9120	9120	9120	0
248	20250207	163200	183365820	9120	9120	9120	9120	0
249	20250207	163100	183365820	9120	9120	9120	9120	0
250	20250207	163000	183365820	9120	9120	9120	9120	0
251	20250207	162900	183365820	9120	9120	9120	9120	0
252	20250207	162800	183365820	9120	9120	9120	9120	0
253	20250207	162700	183365820	9120	9120	9120	9120	0
254	20250207	162600	183365820	9120	9120	9120	9120	0
255	20250207	162500	183365820	9120	9120	9120	9120	0
256	20250207	162400	183365820	9120	9120	9120	9120	0
257	20250207	162300	183365820	9120	9120	9120	9120	0
258	20250207	162200	183365820	9120	9120	9120	9120	0
259	20250207	162100	183365820	9120	9120	9120	9120	0
260	20250207	162000	183365820	9120	9120	9120	9120	0
261	20250207	161900	183365820	9120	9120	9120	9120	0
262	20250207	161800	183365820	9120	9120	9120	9120	0
263	20250207	161700	183365820	9120	9120	9120	9120	0
264	20250207	161600	183365820	9120	9120	9120	9120	0
265	20250207	161500	183365820	9120	9120	9120	9120	0
266	20250207	161400	183365820	9120	9120	9120	9120	0
267	20250207	161300	183365820	9120	9120	9120	9120	0
268	20250207	161200	183365820	9120	9120	9120	9120	0
269	20250207	161100	183365820	9120	9120	9120	9120	0
270	20250207	161000	183365820	9120	9120	9120	9120	0
271	20250207	160900	183365820	9120	9120	9120	9120	0
272	20250207	160800	183365820	9120	9120	9120	9120	308
273	20250207	160700	183365820	9120	9120	9120	9120	0
274	20250207	160600	183365820	9120	9120	9120	9120	0
275	20250207	160500	183365820	9120	9120	9120	9120	0
276	20250207	160400	183365820	9120	9120	9120	9120	0
277	20250207	160300	183365820	9120	9120	9120	9120	0
278	20250207	160200	183365820	9120	9120	9120	9120	0
279	20250207	160100	183365820	9120	9120	9120	9120	0
280	20250207	160000	183365820	9120	9120	9120	9120	0
281	20250207	155900	183365820	9120	9120	9120	9120	0
282	20250207	155800	183365820	9120	9120	9120	9120	0
283	20250207	155700	183365820	9120	9120	9120	9120	0
284	20250207	155600	183365820	9120	9120	9120	9120	0
285	20250207	155500	183365820	9120	9120	9120	9120	0
286	20250207	155400	183365820	9120	9120	9120	9120	0
287	20250207	155300	183365820	9120	9120	9120	9120	0
288	20250207	155200	183365820	9120	9120	9120	9120	0
289	20250207	155100	183365820	9120	9120	9120	9120	0
290	20250207	155000	183365820	9120	9120	9120	9120	0
291	20250207	154900	183365820	9120	9120	9120	9120	0
292	20250207	154800	183365820	9120	9120	9120	9120	0
293	20250207	154700	183365820	9120	9120	9120	9120	0
294	20250207	154600	183365820	9120	9120	9120	9120	0
295	20250207	154500	183365820	9120	9120	9120	9120	0
296	20250207	154400	183365820	9120	9120	9120	9120	0
297	20250207	154300	183365820	9120	9120	9120	9120	0
298	20250207	154200	183365820	9120	9120	9120	9120	0
299	20250207	154100	183365820	9120	9120	9120	9120	0
300	20250207	154000	183365820	9120	9120	9120	9120	0
301	20250207	153900	183365820	9120	9120	9120	9120	0
302	20250207	153800	183365820	9120	9120	9120	9120	308
303	20250207	153700	183365820	9120	9120	9120	9120	0
304	20250207	153600	183365820	9120	9120	9120	9120	0
305	20250207	153500	183365820	9120	9120	9120	9120	0
306	20250207	153400	183365820	9120	9120	9120	9120	0
307	20250207	153300	183365820	9120	9120	9120	9120	0
308	20250207	153200	183365820	9120	9120	9120	9120	0
309	20250207	153100	183365820	9120	9120	9120	9120	0
310	20250207	153000	183365820	9120	9120	9120	9120	308
311	20250207	152900	180556860	9220	9220	9220	9220	0
312	20250207	152800	180556860	9220	9220	9220	9220	0
313	20250207	152700	180556860	9220	9220	9220	9220	0
314	20250207	152600	180556860	9220	9220	9220	9220	0
315	20250207	152500	180556860	9220	9220	9220	9220	0
316	20250207	152400	180556860	9220	9220	9220	9220	0
317	20250207	152300	180556860	9220	9220	9220	9220	0
318	20250207	152200	180556860	9220	9220	9220	9220	0
319	20250207	152100	180556860	9220	9220	9220	9220	0
320	20250207	152000	180556860	9220	9220	9220	9220	0
321	20250207	151900	180556860	9220	9050	9220	9050	615
322	20250207	151800	174936110	9050	9040	9050	9040	145
323	20250207	151700	173625090	9040	9060	9060	9040	636
324	20250207	151600	167869570	9070	9080	9080	9060	688
325	20250207	151500	161627670	9090	9090	9090	9090	10
326	20250207	151400	161536770	9100	9100	9100	9100	1
327	20250207	151300	161527670	9090	9090	9090	9090	6
328	20250207	151200	161473130	9100	9100	9100	9100	1
329	20250207	151100	161464030	9080	9080	9080	9080	100
330	20250207	151000	160556030	9090	9090	9090	9090	69
331	20250207	150900	159928820	9090	9090	9090	9090	11
332	20250207	150800	159828830	9090	9090	9090	9090	1
333	20250207	150700	159819740	9090	9090	9090	9090	0
334	20250207	150600	159819740	9090	9080	9090	9080	73
335	20250207	150500	159156890	9090	9090	9090	9090	7
336	20250207	150400	159093260	9090	9100	9100	9090	24
337	20250207	150300	158875090	9100	9090	9100	9090	202
338	20250207	150200	157038900	9130	9130	9130	9130	1
339	20250207	150100	157029770	9080	9080	9080	9080	133
340	20250207	150000	155822130	9130	9130	9130	9130	1
341	20250207	145900	155813000	9090	9110	9110	9090	158
342	20250207	145800	154376550	9130	9130	9130	9130	1
343	20250207	145700	154367420	9100	9100	9100	9100	0
344	20250207	145600	154367420	9100	9100	9100	9100	0
345	20250207	145500	154367420	9100	9100	9100	9100	0
346	20250207	145400	154367420	9100	9100	9100	9100	5
347	20250207	145300	154321920	9100	9100	9100	9100	1
348	20250207	145200	154312820	9090	9080	9090	9080	45
349	20250207	145100	153903790	9070	9080	9080	9070	67
350	20250207	145000	153295440	9070	9070	9070	9070	214
351	20250207	144900	151354460	9070	9080	9080	9070	198
352	20250207	144800	149557180	9080	9090	9090	9080	77
353	20250207	144700	148857970	9090	9110	9110	9080	1013
354	20250207	144600	139646700	9110	9110	9110	9110	0
355	20250207	144500	139646700	9110	9110	9110	9110	0
356	20250207	144400	139646700	9110	9110	9110	9110	0
357	20250207	144300	139646700	9110	9110	9110	9110	0
358	20250207	144200	139646700	9110	9110	9110	9110	1
359	20250207	144100	139637590	9100	9100	9100	9100	0
360	20250207	144000	139637590	9100	9100	9100	9100	0
361	20250207	143900	139637590	9100	9100	9100	9100	0
362	20250207	143800	139637590	9100	9100	9100	9100	0
363	20250207	143700	139637590	9100	9100	9100	9100	0
364	20250207	143600	139637590	9100	9100	9100	9100	0
365	20250207	143500	139637590	9100	9100	9100	9100	0
366	20250207	143400	139637590	9100	9100	9100	9100	0
367	20250207	143300	139637590	9100	9100	9100	9100	0
368	20250207	143200	139637590	9100	9100	9100	9100	54
369	20250207	143100	139146190	9100	9100	9100	9100	6
370	20250207	143000	139091590	9140	9140	9140	9140	0
371	20250207	142900	139091590	9140	9140	9140	9140	0
372	20250207	142800	139091590	9140	9140	9140	9140	0
373	20250207	142700	139091590	9140	9140	9140	9140	0
374	20250207	142600	139091590	9140	9140	9140	9140	0
375	20250207	142500	139091590	9140	9140	9140	9140	0
376	20250207	142400	139091590	9140	9140	9140	9140	5
377	20250207	142300	139045890	9100	9100	9100	9100	0
378	20250207	142200	139045890	9100	9100	9100	9100	4
379	20250207	142100	139009490	9100	9100	9100	9100	1
380	20250207	142000	139000390	9140	9140	9140	9140	0
381	20250207	141900	139000390	9140	9140	9140	9140	0
382	20250207	141800	139000390	9140	9140	9140	9140	5
383	20250207	141700	138954690	9140	9140	9140	9140	1
384	20250207	141600	138945550	9140	9140	9140	9140	0
385	20250207	141500	138945550	9140	9140	9140	9140	0
386	20250207	141400	138945550	9140	9140	9140	9140	0
387	20250207	141300	138945550	9140	9100	9140	9100	101
388	20250207	141200	138026410	9100	9100	9100	9100	0
389	20250207	141100	138026410	9100	9100	9100	9100	2
390	20250207	141000	138008210	9090	9090	9090	9090	0
391	20250207	140900	138008210	9090	9090	9090	9090	0
392	20250207	140800	138008210	9090	9090	9090	9090	2
393	20250207	140700	137990030	9090	9090	9090	9090	0
394	20250207	140600	137990030	9090	9180	9180	9090	715
395	20250207	140500	131479500	9180	9180	9180	9180	0
396	20250207	140400	131479500	9180	9180	9180	9180	0
397	20250207	140300	131479500	9180	9180	9180	9180	0
398	20250207	140200	131479500	9180	9180	9180	9180	0
399	20250207	140100	131479500	9180	9180	9180	9180	0
400	20250207	140000	131479500	9180	9180	9180	9180	0
401	20250207	135900	131479500	9180	9190	9190	9180	102
402	20250207	135800	130542130	9190	9190	9190	9190	1
403	20250207	135700	130532940	9200	9200	9200	9200	0
404	20250207	135600	130532940	9200	9200	9200	9200	0
405	20250207	135500	130532940	9200	9200	9200	9200	0
406	20250207	135400	130532940	9200	9200	9200	9200	0
407	20250207	135300	130532940	9200	9200	9200	9200	1
408	20250207	135200	130523740	9200	9200	9200	9200	0
409	20250207	135100	130523740	9200	9200	9200	9200	0
410	20250207	135000	130523740	9200	9200	9200	9200	0
411	20250207	134900	130523740	9200	9200	9200	9200	0
412	20250207	134800	130523740	9200	9200	9200	9200	0
413	20250207	134700	130523740	9200	9200	9200	9200	0
414	20250207	134600	130523740	9200	9200	9200	9200	0
415	20250207	134500	130523740	9200	9200	9200	9200	0
416	20250207	134400	130523740	9200	9200	9200	9200	0
417	20250207	134300	130523740	9200	9200	9200	9200	0
418	20250207	134200	130523740	9200	9200	9200	9200	2
419	20250207	134100	130505340	9200	9200	9200	9200	0
420	20250207	134000	130505340	9200	9200	9200	9200	0
421	20250207	133900	130505340	9200	9200	9200	9200	0
422	20250207	133800	130505340	9200	9200	9200	9200	0
423	20250207	133700	130505340	9200	9200	9200	9200	0
424	20250207	133600	130505340	9200	9200	9200	9200	0
425	20250207	133500	130505340	9200	9200	9200	9200	0
426	20250207	133400	130505340	9200	9200	9200	9200	0
427	20250207	133300	130505340	9200	9200	9200	9200	0
428	20250207	133200	130505340	9200	9200	9200	9200	0
429	20250207	133100	130505340	9200	9200	9200	9200	0
430	20250207	133000	130505340	9200	9200	9200	9200	0
431	20250207	132900	130505340	9200	9200	9200	9200	0
432	20250207	132800	130505340	9200	9200	9200	9200	1
433	20250207	132700	130496140	9210	9210	9210	9210	0
434	20250207	132600	130496140	9210	9210	9210	9210	0
435	20250207	132500	130496140	9210	9210	9210	9210	0
436	20250207	132400	130496140	9210	9210	9210	9210	0
437	20250207	132300	130496140	9210	9210	9210	9210	2
438	20250207	132200	130477720	9210	9210	9210	9210	0
439	20250207	132100	130477720	9210	9210	9210	9210	0
440	20250207	132000	130477720	9210	9210	9210	9210	0
441	20250207	131900	130477720	9210	9210	9210	9210	0
442	20250207	131800	130477720	9210	9210	9210	9210	0
443	20250207	131700	130477720	9210	9210	9210	9210	0
444	20250207	131600	130477720	9210	9210	9210	9210	15
445	20250207	131500	130339570	9210	9210	9210	9210	0
446	20250207	131400	130339570	9210	9210	9210	9210	0
447	20250207	131300	130339570	9210	9210	9210	9210	0
448	20250207	131200	130339570	9210	9210	9210	9210	0
449	20250207	131100	130339570	9210	9210	9210	9210	0
450	20250207	131000	130339570	9210	9210	9210	9210	0
451	20250207	130900	130339570	9210	9210	9210	9210	0
452	20250207	130800	130339570	9210	9210	9210	9210	0
453	20250207	130700	130339570	9210	9210	9210	9210	0
454	20250207	130600	130339570	9210	9210	9210	9210	50
455	20250207	130500	129879070	9210	9210	9210	9210	2
456	20250207	130400	129860650	9160	9160	9160	9160	0
457	20250207	130300	129860650	9160	9160	9160	9160	0
458	20250207	130200	129860650	9160	9160	9160	9160	0
459	20250207	130100	129860650	9160	9160	9160	9160	0
460	20250207	130000	129860650	9160	9160	9160	9160	0
461	20250207	125900	129860650	9160	9160	9160	9160	0
462	20250207	125800	129860650	9160	9160	9160	9160	0
463	20250207	125700	129860650	9160	9160	9160	9160	0
464	20250207	125600	129860650	9160	9160	9160	9160	0
465	20250207	125500	129860650	9160	9160	9160	9160	0
466	20250207	125400	129860650	9160	9160	9160	9160	0
467	20250207	125300	129860650	9160	9160	9160	9160	3
468	20250207	125200	129833170	9220	9220	9220	9220	0
469	20250207	125100	129833170	9220	9220	9220	9220	0
470	20250207	125000	129833170	9220	9220	9220	9220	0
471	20250207	124900	129833170	9220	9220	9220	9220	0
472	20250207	124800	129833170	9220	9220	9220	9220	0
473	20250207	124700	129833170	9220	9220	9220	9220	0
474	20250207	124600	129833170	9220	9220	9220	9220	0
475	20250207	124500	129833170	9220	9220	9220	9220	0
476	20250207	124400	129833170	9220	9220	9220	9220	0
477	20250207	124300	129833170	9220	9220	9220	9220	0
478	20250207	124200	129833170	9220	9220	9220	9220	0
479	20250207	124100	129833170	9220	9220	9220	9220	1
480	20250207	124000	129823950	9220	9220	9220	9220	53
481	20250207	123900	129335290	9220	9220	9220	9220	0
482	20250207	123800	129335290	9220	9220	9220	9220	0
483	20250207	123700	129335290	9220	9220	9220	9220	0
484	20250207	123600	129335290	9220	9220	9220	9220	10
485	20250207	123500	129243090	9230	9230	9230	9230	0
486	20250207	123400	129243090	9230	9230	9230	9230	0
487	20250207	123300	129243090	9230	9230	9230	9230	0
488	20250207	123200	129243090	9230	9230	9230	9230	0
489	20250207	123100	129243090	9230	9230	9230	9230	0
490	20250207	123000	129243090	9230	9220	9230	9220	10
491	20250207	122900	129150800	9230	9230	9230	9230	0
492	20250207	122800	129150800	9230	9230	9230	9230	0
493	20250207	122700	129150800	9230	9230	9230	9230	0
494	20250207	122600	129150800	9230	9230	9230	9230	0
495	20250207	122500	129150800	9230	9230	9230	9230	0
496	20250207	122400	129150800	9230	9230	9230	9230	115
497	20250207	122300	128089350	9230	9230	9230	9230	0
498	20250207	122200	128089350	9230	9230	9230	9230	0
499	20250207	122100	128089350	9230	9230	9230	9230	0
500	20250207	122000	128089350	9230	9230	9230	9230	0
501	20250207	121900	128089350	9230	9230	9230	9230	0
502	20250207	121800	128089350	9230	9230	9230	9230	0
503	20250207	121700	128089350	9230	9230	9230	9230	0
504	20250207	121600	128089350	9230	9220	9230	9220	500
505	20250207	121500	123475050	9230	9230	9230	9230	0
506	20250207	121400	123475050	9230	9230	9230	9230	0
507	20250207	121300	123475050	9230	9230	9230	9230	0
508	20250207	121200	123475050	9230	9230	9230	9230	0
509	20250207	121100	123475050	9230	9230	9230	9230	0
510	20250207	121000	123475050	9230	9230	9230	9230	0
511	20250207	120900	123475050	9230	9230	9230	9230	0
512	20250207	120800	123475050	9230	9220	9230	9220	13
513	20250207	120700	123355160	9230	9230	9230	9230	0
514	20250207	120600	123355160	9230	9230	9230	9230	0
515	20250207	120500	123355160	9230	9230	9230	9230	0
516	20250207	120400	123355160	9230	9230	9230	9230	0
517	20250207	120300	123355160	9230	9230	9230	9230	0
518	20250207	120200	123355160	9230	9230	9230	9230	0
519	20250207	120100	123355160	9230	9230	9230	9230	0
520	20250207	120000	123355160	9230	9230	9230	9230	0
521	20250207	115900	123355160	9230	9220	9230	9220	20
522	20250207	115800	123170660	9230	9180	9230	9180	4
523	20250207	115700	123133830	9190	9190	9190	9190	0
524	20250207	115600	123133830	9190	9190	9190	9190	0
525	20250207	115500	123133830	9190	9190	9190	9190	0
526	20250207	115400	123133830	9190	9190	9190	9190	0
527	20250207	115300	123133830	9190	9190	9190	9190	0
528	20250207	115200	123133830	9190	9120	9190	9120	1522
529	20250207	115100	109222550	9120	9120	9120	9120	1
530	20250207	115000	109213430	9120	9120	9120	9120	0
531	20250207	114900	109213430	9120	9120	9120	9120	0
532	20250207	114800	109213430	9120	9120	9120	9120	50
533	20250207	114700	108757430	9090	9090	9090	9090	0
534	20250207	114600	108757430	9090	9090	9090	9090	0
535	20250207	114500	108757430	9090	9090	9090	9090	0
536	20250207	114400	108757430	9090	9090	9090	9090	0
537	20250207	114300	108757430	9090	9090	9090	9090	18
538	20250207	114200	108593810	9090	9090	9090	9090	352
539	20250207	114100	105394130	9080	9080	9080	9080	0
540	20250207	114000	105394130	9080	9080	9080	9080	0
541	20250207	113900	105394130	9080	9080	9080	9080	0
542	20250207	113800	105394130	9080	9080	9080	9080	0
543	20250207	113700	105394130	9080	9100	9100	9080	500
544	20250207	113600	100848560	9100	9120	9120	9100	400
545	20250207	113500	97206020	9120	9120	9120	9120	0
546	20250207	113400	97206020	9120	9120	9120	9120	0
547	20250207	113300	97206020	9120	9120	9120	9120	0
548	20250207	113200	97206020	9120	9120	9120	9120	3
549	20250207	113100	97178660	9110	9110	9110	9110	0
550	20250207	113000	97178660	9110	9110	9110	9110	100
551	20250207	112900	96267660	9110	9120	9120	9110	473
552	20250207	112800	91954680	9130	9130	9150	9130	91
553	20250207	112700	91123710	9140	9140	9140	9140	0
554	20250207	112600	91123710	9140	9140	9140	9140	2
555	20250207	112500	91105430	9140	9140	9140	9140	4
556	20250207	112400	91068870	9190	9190	9190	9190	0
557	20250207	112300	91068870	9190	9190	9190	9190	0
558	20250207	112200	91068870	9190	9190	9190	9190	0
559	20250207	112100	91068870	9190	9190	9190	9190	1
560	20250207	112000	91059680	9140	9140	9140	9140	0
561	20250207	111900	91059680	9140	9140	9140	9140	0
562	20250207	111800	91059680	9140	9150	9150	9140	8
563	20250207	111700	90986550	9150	9150	9150	9140	175
564	20250207	111600	89385370	9150	9150	9150	9150	0
565	20250207	111500	89385370	9150	9150	9150	9150	100
566	20250207	111400	88470370	9150	9150	9150	9150	0
567	20250207	111300	88470370	9150	9150	9150	9150	0
568	20250207	111200	88470370	9150	9170	9170	9150	30
569	20250207	111100	88195560	9250	9250	9250	9250	0
570	20250207	111000	88195560	9250	9250	9250	9250	0
571	20250207	110900	88195560	9250	9250	9250	9250	0
572	20250207	110800	88195560	9250	9250	9250	9250	0
573	20250207	110700	88195560	9250	9250	9250	9250	0
574	20250207	110600	88195560	9250	9250	9250	9250	0
575	20250207	110500	88195560	9250	9250	9250	9250	0
576	20250207	110400	88195560	9250	9250	9250	9250	0
577	20250207	110300	88195560	9250	9250	9250	9250	0
578	20250207	110200	88195560	9250	9250	9250	9250	0
579	20250207	110100	88195560	9250	9250	9250	9250	0
580	20250207	110000	88195560	9250	9250	9250	9250	0
581	20250207	105900	88195560	9250	9210	9250	9210	100
582	20250207	105800	87272460	9160	9160	9160	9160	0
583	20250207	105700	87272460	9160	9160	9160	9160	0
584	20250207	105600	87272460	9160	9160	9160	9160	20
585	20250207	105500	87089260	9160	9160	9160	9160	50
586	20250207	105400	86631260	9150	9150	9150	9150	0
587	20250207	105300	86631260	9150	9160	9160	9150	60
588	20250207	105200	86082160	9170	9170	9170	9170	0
589	20250207	105100	86082160	9170	9200	9200	9170	400
590	20250207	105000	82407510	9200	9220	9220	9200	700
591	20250207	104900	75963880	9230	9230	9230	9230	1
592	20250207	104800	75954650	9240	9240	9240	9240	0
593	20250207	104700	75954650	9240	9240	9240	9240	0
594	20250207	104600	75954650	9240	9240	9240	9240	0
595	20250207	104500	75954650	9240	9240	9240	9240	0
596	20250207	104400	75954650	9240	9240	9240	9240	1
597	20250207	104300	75945410	9210	9210	9210	9210	0
598	20250207	104200	75945410	9210	9210	9210	9210	251
599	20250207	104100	73633700	9240	9240	9240	9240	0
600	20250207	104000	73633700	9240	9240	9240	9240	0
601	20250207	103900	73633700	9240	9240	9240	9240	0
602	20250207	103800	73633700	9240	9240	9240	9240	0
603	20250207	103700	73633700	9240	9240	9240	9240	0
604	20250207	103600	73633700	9240	9240	9240	9240	0
605	20250207	103500	73633700	9240	9240	9240	9240	0
606	20250207	103400	73633700	9240	9240	9240	9240	0
607	20250207	103300	73633700	9240	9240	9240	9240	0
608	20250207	103200	73633700	9240	9240	9240	9240	0
609	20250207	103100	73633700	9240	9240	9240	9240	16
610	20250207	103000	73485860	9200	9200	9200	9200	0
611	20250207	102900	73485860	9200	9200	9200	9200	0
612	20250207	102800	73485860	9200	9200	9200	9200	0
613	20250207	102700	73485860	9200	9220	9220	9200	549
614	20250207	102600	68427800	9220	9220	9220	9220	1
615	20250207	102500	68418580	9220	9220	9220	9220	0
616	20250207	102400	68418580	9220	9220	9220	9220	0
617	20250207	102300	68418580	9220	9220	9220	9220	0
618	20250207	102200	68418580	9220	9220	9220	9220	3
619	20250207	102100	68390920	9220	9220	9220	9220	0
620	20250207	102000	68390920	9220	9220	9220	9220	0
621	20250207	101900	68390920	9220	9220	9220	9220	14
622	20250207	101800	68261840	9220	9220	9220	9220	0
623	20250207	101700	68261840	9220	9220	9220	9220	0
624	20250207	101600	68261840	9220	9220	9220	9220	0
625	20250207	101500	68261840	9220	9220	9220	9220	100
626	20250207	101400	67339840	9220	9220	9220	9220	0
627	20250207	101300	67339840	9220	9220	9220	9220	1
628	20250207	101200	67330620	9210	9210	9210	9210	0
629	20250207	101100	67330620	9210	9210	9210	9210	0
630	20250207	101000	67330620	9210	9210	9210	9210	49
631	20250207	100900	66879330	9210	9210	9210	9210	0
632	20250207	100800	66879330	9210	9210	9210	9210	0
633	20250207	100700	66879330	9210	9210	9210	9210	0
634	20250207	100600	66879330	9210	9210	9210	9210	0
635	20250207	100500	66879330	9210	9220	9220	9210	500
636	20250207	100400	62273860	9220	9220	9220	9220	0
637	20250207	100300	62273860	9220	9220	9220	9220	0
638	20250207	100200	62273860	9220	9220	9220	9220	0
639	20250207	100100	62273860	9220	9220	9220	9220	0
640	20250207	100000	62273860	9220	9220	9220	9220	0
641	20250207	095900	62273860	9220	9250	9250	9220	27
642	20250207	095800	62024780	9330	9330	9330	9330	0
643	20250207	095700	62024780	9330	9330	9330	9330	0
644	20250207	095600	62024780	9330	9330	9330	9330	0
645	20250207	095500	62024780	9330	9330	9330	9330	0
646	20250207	095400	62024780	9330	9330	9330	9330	0
647	20250207	095300	62024780	9330	9330	9330	9330	0
648	20250207	095200	62024780	9330	9330	9330	9330	0
649	20250207	095100	62024780	9330	9250	9330	9250	200
650	20250207	095000	60164450	9200	9200	9200	9200	0
651	20250207	094900	60164450	9200	9200	9200	9200	0
652	20250207	094800	60164450	9200	9200	9200	9200	10
653	20250207	094700	60072450	9250	9250	9250	9250	0
654	20250207	094600	60072450	9250	9250	9250	9250	2
655	20250207	094500	60053950	9250	9250	9250	9250	2
656	20250207	094400	60035450	9200	9200	9200	9190	312
657	20250207	094300	57165500	9200	9200	9200	9200	242
658	20250207	094200	54939100	9200	9210	9210	9200	823
659	20250207	094100	47365940	9210	9240	9240	9210	500
660	20250207	094000	42758470	9240	9240	9240	9240	1
661	20250207	093900	42749230	9240	9240	9240	9240	0
662	20250207	093800	42749230	9240	9250	9250	9240	12
663	20250207	093700	42638340	9350	9350	9350	9350	0
664	20250207	093600	42638340	9350	9350	9350	9350	0
665	20250207	093500	42638340	9350	9270	9350	9270	100
666	20250207	093400	41706080	9270	9270	9270	9270	22
667	20250207	093300	41502140	9270	9270	9270	9270	0
668	20250207	093200	41502140	9270	9270	9270	9270	0
669	20250207	093100	41502140	9270	9270	9270	9270	12
670	20250207	093000	41390900	9290	9290	9290	9290	3
671	20250207	092900	41363030	9290	9290	9290	9290	0
672	20250207	092800	41363030	9290	9290	9290	9290	1
673	20250207	092700	41353740	9270	9220	9270	9210	345
674	20250207	092600	38173320	9210	9240	9240	9210	21
675	20250207	092500	37979850	9290	9290	9290	9290	0
676	20250207	092400	37979850	9290	9250	9290	9220	201
677	20250207	092300	36125800	9250	9250	9250	9250	0
678	20250207	092200	36125800	9250	9250	9250	9250	20
679	20250207	092100	35940800	9250	9330	9330	9250	32
680	20250207	092000	35643200	9330	9300	9330	9300	100
681	20250207	091900	34711700	9300	9300	9300	9300	1
682	20250207	091800	34702400	9230	9240	9240	9230	178
683	20250207	091700	33059230	9230	9230	9230	9230	0
684	20250207	091600	33059230	9230	9290	9290	9230	128
685	20250207	091500	31875470	9290	9290	9290	9290	0
686	20250207	091400	31875470	9290	9290	9290	9290	4
687	20250207	091300	31838310	9290	9290	9290	9290	0
688	20250207	091200	31838310	9290	9290	9290	9290	5
689	20250207	091100	31791860	9290	9230	9370	9230	169
690	20250207	091000	30217590	9220	9280	9380	9220	254
691	20250207	090900	27864990	9320	9320	9320	9320	100
692	20250207	090800	26932990	9320	9320	9320	9320	0
693	20250207	090700	26932990	9320	9320	9320	9320	150
694	20250207	090600	25534990	9400	9390	9400	9390	100
695	20250207	090500	24595550	9390	9390	9390	9370	342
696	20250207	090400	21389390	9390	9320	9390	9320	437
697	20250207	090300	17303550	9320	9320	9320	9320	435
698	20250207	090200	13249350	9320	9320	9320	9320	1072
699	20250207	090100	3258310	9320	9230	9320	9220	303
700	20250207	090000	461500	9230	9230	9230	9230	50