KissMeData/230360/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	205300	871745590	9530	9530	9530	9530	886
3	20250207	205200	871745590	9530	9530	9530	9530	0
4	20250207	205100	871745590	9530	9530	9530	9530	0
5	20250207	205000	871745590	9530	9530	9530	9530	0
6	20250207	204900	871745590	9530	9530	9530	9530	0
7	20250207	204800	871745590	9530	9530	9530	9530	0
8	20250207	204700	871745590	9530	9530	9530	9530	0
9	20250207	204600	871745590	9530	9530	9530	9530	0
10	20250207	204500	871745590	9530	9530	9530	9530	0
11	20250207	204400	871745590	9530	9530	9530	9530	0
12	20250207	204300	871745590	9530	9530	9530	9530	0
13	20250207	204200	871745590	9530	9530	9530	9530	0
14	20250207	204100	871745590	9530	9530	9530	9530	0
15	20250207	204000	871745590	9530	9530	9530	9530	0
16	20250207	203900	871745590	9530	9530	9530	9530	0
17	20250207	203800	871745590	9530	9530	9530	9530	0
18	20250207	203700	871745590	9530	9530	9530	9530	0
19	20250207	203600	871745590	9530	9530	9530	9530	0
20	20250207	203500	871745590	9530	9530	9530	9530	0
21	20250207	203400	871745590	9530	9530	9530	9530	0
22	20250207	203300	871745590	9530	9530	9530	9530	0
23	20250207	203200	871745590	9530	9530	9530	9530	0
24	20250207	203100	871745590	9530	9530	9530	9530	0
25	20250207	203000	871745590	9530	9530	9530	9530	0
26	20250207	202900	871745590	9530	9530	9530	9530	0
27	20250207	202800	871745590	9530	9530	9530	9530	0
28	20250207	202700	871745590	9530	9530	9530	9530	0
29	20250207	202600	871745590	9530	9530	9530	9530	0
30	20250207	202500	871745590	9530	9530	9530	9530	0
31	20250207	202400	871745590	9530	9530	9530	9530	0
32	20250207	202300	871745590	9530	9530	9530	9530	886
33	20250207	202200	871745590	9530	9530	9530	9530	0
34	20250207	202100	871745590	9530	9530	9530	9530	0
35	20250207	202000	871745590	9530	9530	9530	9530	0
36	20250207	201900	871745590	9530	9530	9530	9530	0
37	20250207	201800	871745590	9530	9530	9530	9530	0
38	20250207	201700	871745590	9530	9530	9530	9530	0
39	20250207	201600	871745590	9530	9530	9530	9530	0
40	20250207	201500	871745590	9530	9530	9530	9530	0
41	20250207	201400	871745590	9530	9530	9530	9530	0
42	20250207	201300	871745590	9530	9530	9530	9530	0
43	20250207	201200	871745590	9530	9530	9530	9530	0
44	20250207	201100	871745590	9530	9530	9530	9530	0
45	20250207	201000	871745590	9530	9530	9530	9530	0
46	20250207	200900	871745590	9530	9530	9530	9530	0
47	20250207	200800	871745590	9530	9530	9530	9530	0
48	20250207	200700	871745590	9530	9530	9530	9530	0
49	20250207	200600	871745590	9530	9530	9530	9530	0
50	20250207	200500	871745590	9530	9530	9530	9530	0
51	20250207	200400	871745590	9530	9530	9530	9530	0
52	20250207	200300	871745590	9530	9530	9530	9530	0
53	20250207	200200	871745590	9530	9530	9530	9530	0
54	20250207	200100	871745590	9530	9530	9530	9530	0
55	20250207	200000	871745590	9530	9530	9530	9530	0
56	20250207	195900	871745590	9530	9530	9530	9530	0
57	20250207	195800	871745590	9530	9530	9530	9530	0
58	20250207	195700	871745590	9530	9530	9530	9530	0
59	20250207	195600	871745590	9530	9530	9530	9530	0
60	20250207	195500	871745590	9530	9530	9530	9530	0
61	20250207	195400	871745590	9530	9530	9530	9530	0
62	20250207	195300	871745590	9530	9530	9530	9530	886
63	20250207	195200	871745590	9530	9530	9530	9530	0
64	20250207	195100	871745590	9530	9530	9530	9530	0
65	20250207	195000	871745590	9530	9530	9530	9530	0
66	20250207	194900	871745590	9530	9530	9530	9530	0
67	20250207	194800	871745590	9530	9530	9530	9530	0
68	20250207	194700	871745590	9530	9530	9530	9530	0
69	20250207	194600	871745590	9530	9530	9530	9530	0
70	20250207	194500	871745590	9530	9530	9530	9530	0
71	20250207	194400	871745590	9530	9530	9530	9530	0
72	20250207	194300	871745590	9530	9530	9530	9530	0
73	20250207	194200	871745590	9530	9530	9530	9530	0
74	20250207	194100	871745590	9530	9530	9530	9530	0
75	20250207	194000	871745590	9530	9530	9530	9530	0
76	20250207	193900	871745590	9530	9530	9530	9530	0
77	20250207	193800	871745590	9530	9530	9530	9530	0
78	20250207	193700	871745590	9530	9530	9530	9530	0
79	20250207	193600	871745590	9530	9530	9530	9530	0
80	20250207	193500	871745590	9530	9530	9530	9530	0
81	20250207	193400	871745590	9530	9530	9530	9530	0
82	20250207	193300	871745590	9530	9530	9530	9530	0
83	20250207	193200	871745590	9530	9530	9530	9530	0
84	20250207	193100	871745590	9530	9530	9530	9530	0
85	20250207	193000	871745590	9530	9530	9530	9530	0
86	20250207	192900	871745590	9530	9530	9530	9530	0
87	20250207	192800	871745590	9530	9530	9530	9530	0
88	20250207	192700	871745590	9530	9530	9530	9530	0
89	20250207	192600	871745590	9530	9530	9530	9530	0
90	20250207	192500	871745590	9530	9530	9530	9530	0
91	20250207	192400	871745590	9530	9530	9530	9530	0
92	20250207	192300	871745590	9530	9530	9530	9530	886
93	20250207	192200	871745590	9530	9530	9530	9530	0
94	20250207	192100	871745590	9530	9530	9530	9530	0
95	20250207	192000	871745590	9530	9530	9530	9530	0
96	20250207	191900	871745590	9530	9530	9530	9530	0
97	20250207	191800	871745590	9530	9530	9530	9530	0
98	20250207	191700	871745590	9530	9530	9530	9530	0
99	20250207	191600	871745590	9530	9530	9530	9530	0
100	20250207	191500	871745590	9530	9530	9530	9530	0
101	20250207	191400	871745590	9530	9530	9530	9530	0
102	20250207	191300	871745590	9530	9530	9530	9530	0
103	20250207	191200	871745590	9530	9530	9530	9530	0
104	20250207	191100	871745590	9530	9530	9530	9530	0
105	20250207	191000	871745590	9530	9530	9530	9530	0
106	20250207	190900	871745590	9530	9530	9530	9530	0
107	20250207	190800	871745590	9530	9530	9530	9530	0
108	20250207	190700	871745590	9530	9530	9530	9530	0
109	20250207	190600	871745590	9530	9530	9530	9530	0
110	20250207	190500	871745590	9530	9530	9530	9530	0
111	20250207	190400	871745590	9530	9530	9530	9530	0
112	20250207	190300	871745590	9530	9530	9530	9530	0
113	20250207	190200	871745590	9530	9530	9530	9530	0
114	20250207	190100	871745590	9530	9530	9530	9530	0
115	20250207	190000	871745590	9530	9530	9530	9530	0
116	20250207	185900	871745590	9530	9530	9530	9530	0
117	20250207	185800	871745590	9530	9530	9530	9530	0
118	20250207	185700	871745590	9530	9530	9530	9530	0
119	20250207	185600	871745590	9530	9530	9530	9530	0
120	20250207	185500	871745590	9530	9530	9530	9530	0
121	20250207	185400	871745590	9530	9530	9530	9530	0
122	20250207	185300	871745590	9530	9530	9530	9530	886
123	20250207	185200	871745590	9530	9530	9530	9530	0
124	20250207	185100	871745590	9530	9530	9530	9530	0
125	20250207	185000	871745590	9530	9530	9530	9530	0
126	20250207	184900	871745590	9530	9530	9530	9530	0
127	20250207	184800	871745590	9530	9530	9530	9530	0
128	20250207	184700	871745590	9530	9530	9530	9530	0
129	20250207	184600	871745590	9530	9530	9530	9530	0
130	20250207	184500	871745590	9530	9530	9530	9530	0
131	20250207	184400	871745590	9530	9530	9530	9530	0
132	20250207	184300	871745590	9530	9530	9530	9530	0
133	20250207	184200	871745590	9530	9530	9530	9530	0
134	20250207	184100	871745590	9530	9530	9530	9530	0
135	20250207	184000	871745590	9530	9530	9530	9530	0
136	20250207	183900	871745590	9530	9530	9530	9530	0
137	20250207	183800	871745590	9530	9530	9530	9530	0
138	20250207	183700	871745590	9530	9530	9530	9530	0
139	20250207	183600	871745590	9530	9530	9530	9530	0
140	20250207	183500	871745590	9530	9530	9530	9530	0
141	20250207	183400	871745590	9530	9530	9530	9530	0
142	20250207	183300	871745590	9530	9530	9530	9530	0
143	20250207	183200	871745590	9530	9530	9530	9530	0
144	20250207	183100	871745590	9530	9530	9530	9530	0
145	20250207	183000	871745590	9530	9530	9530	9530	0
146	20250207	182900	871745590	9530	9530	9530	9530	0
147	20250207	182800	871745590	9530	9530	9530	9530	0
148	20250207	182700	871745590	9530	9530	9530	9530	0
149	20250207	182600	871745590	9530	9530	9530	9530	0
150	20250207	182500	871745590	9530	9530	9530	9530	0
151	20250207	182400	871745590	9530	9530	9530	9530	0
152	20250207	182300	871745590	9530	9530	9530	9530	886
153	20250207	182200	871745590	9530	9530	9530	9530	0
154	20250207	182100	871745590	9530	9530	9530	9530	0
155	20250207	182000	871745590	9530	9530	9530	9530	0
156	20250207	181900	871745590	9530	9530	9530	9530	0
157	20250207	181800	871745590	9530	9530	9530	9530	0
158	20250207	181700	871745590	9530	9530	9530	9530	0
159	20250207	181600	871745590	9530	9530	9530	9530	0
160	20250207	181500	871745590	9530	9530	9530	9530	0
161	20250207	181400	871745590	9530	9530	9530	9530	0
162	20250207	181300	871745590	9530	9530	9530	9530	0
163	20250207	181200	871745590	9530	9530	9530	9530	0
164	20250207	181100	871745590	9530	9530	9530	9530	0
165	20250207	181000	871745590	9530	9530	9530	9530	0
166	20250207	180900	871745590	9530	9530	9530	9530	0
167	20250207	180800	871745590	9530	9530	9530	9530	0
168	20250207	180700	871745590	9530	9530	9530	9530	0
169	20250207	180600	871745590	9530	9530	9530	9530	0
170	20250207	180500	871745590	9530	9530	9530	9530	0
171	20250207	180400	871745590	9530	9530	9530	9530	0
172	20250207	180300	871745590	9530	9530	9530	9530	0
173	20250207	180200	871745590	9530	9530	9530	9530	0
174	20250207	180100	871745590	9530	9530	9530	9530	0
175	20250207	180000	871745590	9530	9530	9530	9530	0
176	20250207	175900	871745590	9530	9530	9530	9530	0
177	20250207	175800	871745590	9530	9530	9530	9530	0
178	20250207	175700	871745590	9530	9530	9530	9530	0
179	20250207	175600	871745590	9530	9530	9530	9530	0
180	20250207	175500	871745590	9530	9530	9530	9530	0
181	20250207	175400	871745590	9530	9530	9530	9530	0
182	20250207	175300	871745590	9530	9530	9530	9530	886
183	20250207	175200	871745590	9530	9530	9530	9530	0
184	20250207	175100	871745590	9530	9530	9530	9530	0
185	20250207	175000	871745590	9530	9530	9530	9530	0
186	20250207	174900	871745590	9530	9530	9530	9530	0
187	20250207	174800	871745590	9530	9530	9530	9530	0
188	20250207	174700	871745590	9530	9530	9530	9530	0
189	20250207	174600	871745590	9530	9530	9530	9530	0
190	20250207	174500	871745590	9530	9530	9530	9530	0
191	20250207	174400	871745590	9530	9530	9530	9530	0
192	20250207	174300	871745590	9530	9530	9530	9530	0
193	20250207	174200	871745590	9530	9530	9530	9530	0
194	20250207	174100	871745590	9530	9530	9530	9530	0
195	20250207	174000	871745590	9530	9530	9530	9530	0
196	20250207	173900	871745590	9530	9530	9530	9530	0
197	20250207	173800	871745590	9530	9530	9530	9530	0
198	20250207	173700	871745590	9530	9530	9530	9530	0
199	20250207	173600	871745590	9530	9530	9530	9530	0
200	20250207	173500	871745590	9530	9530	9530	9530	0
201	20250207	173400	871745590	9530	9530	9530	9530	0
202	20250207	173300	871745590	9530	9530	9530	9530	0
203	20250207	173200	871745590	9530	9530	9530	9530	0
204	20250207	173100	871745590	9530	9530	9530	9530	0
205	20250207	173000	871745590	9530	9530	9530	9530	0
206	20250207	172900	871745590	9530	9530	9530	9530	0
207	20250207	172800	871745590	9530	9530	9530	9530	0
208	20250207	172700	871745590	9530	9530	9530	9530	0
209	20250207	172600	871745590	9530	9530	9530	9530	0
210	20250207	172500	871745590	9530	9530	9530	9530	0
211	20250207	172400	871745590	9530	9530	9530	9530	0
212	20250207	172300	871745590	9530	9530	9530	9530	886
213	20250207	172200	871745590	9530	9530	9530	9530	0
214	20250207	172100	871745590	9530	9530	9530	9530	0
215	20250207	172000	871745590	9530	9530	9530	9530	0
216	20250207	171900	871745590	9530	9530	9530	9530	0
217	20250207	171800	871745590	9530	9530	9530	9530	0
218	20250207	171700	871745590	9530	9530	9530	9530	0
219	20250207	171600	871745590	9530	9530	9530	9530	0
220	20250207	171500	871745590	9530	9530	9530	9530	0
221	20250207	171400	871745590	9530	9530	9530	9530	0
222	20250207	171300	871745590	9530	9530	9530	9530	0
223	20250207	171200	871745590	9530	9530	9530	9530	0
224	20250207	171100	871745590	9530	9530	9530	9530	0
225	20250207	171000	871745590	9530	9530	9530	9530	0
226	20250207	170900	871745590	9530	9530	9530	9530	0
227	20250207	170800	871745590	9530	9530	9530	9530	0
228	20250207	170700	871745590	9530	9530	9530	9530	0
229	20250207	170600	871745590	9530	9530	9530	9530	0
230	20250207	170500	871745590	9530	9530	9530	9530	0
231	20250207	170400	871745590	9530	9530	9530	9530	0
232	20250207	170300	871745590	9530	9530	9530	9530	0
233	20250207	170200	871745590	9530	9530	9530	9530	0
234	20250207	170100	871745590	9530	9530	9530	9530	0
235	20250207	170000	871745590	9530	9530	9530	9530	0
236	20250207	165900	871745590	9530	9530	9530	9530	0
237	20250207	165800	871745590	9530	9530	9530	9530	0
238	20250207	165700	871745590	9530	9530	9530	9530	0
239	20250207	165600	871745590	9530	9530	9530	9530	0
240	20250207	165500	871745590	9530	9530	9530	9530	0
241	20250207	165400	871745590	9530	9530	9530	9530	0
242	20250207	165300	871745590	9530	9530	9530	9530	886
243	20250207	165200	871745590	9530	9530	9530	9530	0
244	20250207	165100	871745590	9530	9530	9530	9530	0
245	20250207	165000	871745590	9530	9530	9530	9530	0
246	20250207	164900	871745590	9530	9530	9530	9530	0
247	20250207	164800	871745590	9530	9530	9530	9530	0
248	20250207	164700	871745590	9530	9530	9530	9530	0
249	20250207	164600	871745590	9530	9530	9530	9530	0
250	20250207	164500	871745590	9530	9530	9530	9530	0
251	20250207	164400	871745590	9530	9530	9530	9530	0
252	20250207	164300	871745590	9530	9530	9530	9530	0
253	20250207	164200	871745590	9530	9530	9530	9530	0
254	20250207	164100	871745590	9530	9530	9530	9530	0
255	20250207	164000	871745590	9530	9530	9530	9530	0
256	20250207	163900	871745590	9530	9530	9530	9530	0
257	20250207	163800	871745590	9530	9530	9530	9530	0
258	20250207	163700	871745590	9530	9530	9530	9530	0
259	20250207	163600	871745590	9530	9530	9530	9530	0
260	20250207	163500	871745590	9530	9530	9530	9530	0
261	20250207	163400	871745590	9530	9530	9530	9530	0
262	20250207	163300	871745590	9530	9530	9530	9530	0
263	20250207	163200	871745590	9530	9530	9530	9530	0
264	20250207	163100	871745590	9530	9530	9530	9530	0
265	20250207	163000	871745590	9530	9530	9530	9530	0
266	20250207	162900	871745590	9530	9530	9530	9530	0
267	20250207	162800	871745590	9530	9530	9530	9530	0
268	20250207	162700	871745590	9530	9530	9530	9530	0
269	20250207	162600	871745590	9530	9530	9530	9530	0
270	20250207	162500	871745590	9530	9530	9530	9530	0
271	20250207	162400	871745590	9530	9530	9530	9530	0
272	20250207	162300	871745590	9530	9530	9530	9530	886
273	20250207	162200	871745590	9530	9530	9530	9530	0
274	20250207	162100	871745590	9530	9530	9530	9530	0
275	20250207	162000	871745590	9530	9530	9530	9530	0
276	20250207	161900	871745590	9530	9530	9530	9530	0
277	20250207	161800	871745590	9530	9530	9530	9530	0
278	20250207	161700	871745590	9530	9530	9530	9530	0
279	20250207	161600	871745590	9530	9530	9530	9530	0
280	20250207	161500	871745590	9530	9530	9530	9530	0
281	20250207	161400	871745590	9530	9530	9530	9530	0
282	20250207	161300	871745590	9530	9530	9530	9530	0
283	20250207	161200	871745590	9530	9530	9530	9530	0
284	20250207	161100	871745590	9530	9530	9530	9530	0
285	20250207	161000	871745590	9530	9530	9530	9530	0
286	20250207	160900	871745590	9530	9530	9530	9530	0
287	20250207	160800	871745590	9530	9530	9530	9530	0
288	20250207	160700	871745590	9530	9530	9530	9530	0
289	20250207	160600	871745590	9530	9530	9530	9530	0
290	20250207	160500	871745590	9530	9530	9530	9530	0
291	20250207	160400	871745590	9530	9530	9530	9530	0
292	20250207	160300	871745590	9530	9530	9530	9530	0
293	20250207	160200	871745590	9530	9530	9530	9530	0
294	20250207	160100	871745590	9530	9530	9530	9530	0
295	20250207	160000	871745590	9530	9530	9530	9530	0
296	20250207	155900	871745590	9530	9530	9530	9530	0
297	20250207	155800	871745590	9530	9530	9530	9530	0
298	20250207	155700	871745590	9530	9530	9530	9530	0
299	20250207	155600	871745590	9530	9530	9530	9530	0
300	20250207	155500	871745590	9530	9530	9530	9530	0
301	20250207	155400	871745590	9530	9530	9530	9530	0
302	20250207	155300	871745590	9530	9530	9530	9530	886
303	20250207	155200	871745590	9530	9530	9530	9530	0
304	20250207	155100	871745590	9530	9530	9530	9530	0
305	20250207	155000	871745590	9530	9530	9530	9530	0
306	20250207	154900	871745590	9530	9530	9530	9530	0
307	20250207	154800	871745590	9530	9530	9530	9530	0
308	20250207	154700	871745590	9530	9530	9530	9530	0
309	20250207	154600	871745590	9530	9530	9530	9530	0
310	20250207	154500	871745590	9530	9530	9530	9530	0
311	20250207	154400	871745590	9530	9530	9530	9530	0
312	20250207	154300	871745590	9530	9530	9530	9530	0
313	20250207	154200	871745590	9530	9530	9530	9530	0
314	20250207	154100	871745590	9530	9530	9530	9530	0
315	20250207	154000	871745590	9530	9530	9530	9530	0
316	20250207	153900	871745590	9530	9530	9530	9530	0
317	20250207	153800	871745590	9530	9530	9530	9530	0
318	20250207	153700	871745590	9530	9530	9530	9530	0
319	20250207	153600	871745590	9530	9530	9530	9530	0
320	20250207	153500	871745590	9530	9530	9530	9530	0
321	20250207	153400	871745590	9530	9530	9530	9530	0
322	20250207	153300	871745590	9530	9530	9530	9530	0
323	20250207	153200	871745590	9530	9530	9530	9530	0
324	20250207	153100	871745590	9530	9530	9530	9530	0
325	20250207	153000	871745590	9530	9530	9530	9530	886
326	20250207	152900	863302010	9520	9520	9520	9520	0
327	20250207	152800	863302010	9520	9520	9520	9520	0
328	20250207	152700	863302010	9520	9520	9520	9520	0
329	20250207	152600	863302010	9520	9520	9520	9520	0
330	20250207	152500	863302010	9520	9520	9520	9520	0
331	20250207	152400	863302010	9520	9520	9520	9520	0
332	20250207	152300	863302010	9520	9520	9520	9520	0
333	20250207	152200	863302010	9520	9520	9520	9520	0
334	20250207	152100	863302010	9520	9520	9520	9520	0
335	20250207	152000	863302010	9520	9520	9520	9520	0
336	20250207	151900	863302010	9520	9520	9520	9500	101
337	20250207	151800	862342090	9520	9520	9520	9500	41
338	20250207	151700	861952390	9520	9500	9520	9500	27
339	20250207	151600	861695790	9520	9500	9520	9500	56
340	20250207	151500	861162690	9520	9500	9520	9490	1162
341	20250207	151400	850132380	9520	9520	9520	9520	9
342	20250207	151300	850046700	9500	9500	9500	9500	50
343	20250207	151200	849571700	9500	9500	9500	9500	150
344	20250207	151100	848146700	9510	9510	9510	9510	5
345	20250207	151000	848099150	9510	9520	9520	9510	166
346	20250207	150900	846520440	9510	9510	9510	9510	173
347	20250207	150800	844875210	9510	9500	9510	9500	110
348	20250207	150700	843829920	9530	9530	9530	9530	205
349	20250207	150600	841876270	9530	9530	9530	9530	0
350	20250207	150500	841876270	9530	9530	9530	9530	133
351	20250207	150400	840608780	9540	9540	9540	9540	0
352	20250207	150300	840608780	9540	9540	9540	9540	10
353	20250207	150200	840513380	9540	9540	9540	9540	1
354	20250207	150100	840503840	9550	9540	9550	9540	36
355	20250207	150000	840160280	9540	9540	9540	9540	0
356	20250207	145900	840160280	9540	9530	9540	9530	393
357	20250207	145800	836412680	9500	9500	9500	9500	0
358	20250207	145700	836412680	9500	9530	9530	9500	2154
359	20250207	145600	815939380	9540	9540	9540	9540	2
360	20250207	145500	815920300	9540	9540	9540	9540	2
361	20250207	145400	815901220	9540	9540	9540	9540	2
362	20250207	145300	815882140	9540	9540	9540	9540	884
363	20250207	145200	807448780	9550	9550	9550	9550	0
364	20250207	145100	807448780	9550	9540	9550	9540	125
365	20250207	145000	806256030	9540	9540	9540	9540	60
366	20250207	144900	805683630	9550	9550	9550	9550	26
367	20250207	144800	805435330	9550	9550	9550	9550	0
368	20250207	144700	805435330	9550	9550	9550	9550	0
369	20250207	144600	805435330	9550	9550	9550	9550	100
370	20250207	144500	804480330	9550	9550	9550	9550	0
371	20250207	144400	804480330	9550	9550	9550	9550	0
372	20250207	144300	804480330	9550	9550	9550	9550	0
373	20250207	144200	804480330	9550	9550	9550	9540	33
374	20250207	144100	804165190	9540	9540	9540	9540	0
375	20250207	144000	804165190	9540	9540	9540	9540	0
376	20250207	143900	804165190	9540	9540	9540	9540	300
377	20250207	143800	801303190	9540	9540	9540	9540	0
378	20250207	143700	801303190	9540	9540	9540	9540	0
379	20250207	143600	801303190	9540	9550	9550	9540	93
380	20250207	143500	800415540	9550	9550	9550	9550	5
381	20250207	143400	800367790	9540	9540	9540	9540	0
382	20250207	143300	800367790	9540	9540	9540	9540	61
383	20250207	143200	799785850	9540	9540	9540	9540	5
384	20250207	143100	799738150	9540	9540	9540	9540	3
385	20250207	143000	799709530	9540	9540	9540	9540	2
386	20250207	142900	799690450	9530	9520	9530	9520	67
387	20250207	142800	799052440	9530	9530	9530	9530	0
388	20250207	142700	799052440	9530	9530	9530	9530	9
389	20250207	142600	798966670	9530	9530	9530	9530	52
390	20250207	142500	798471110	9530	9520	9530	9520	234
391	20250207	142400	796243420	9510	9510	9510	9510	0
392	20250207	142300	796243420	9510	9510	9510	9510	0
393	20250207	142200	796243420	9510	9510	9510	9510	2
394	20250207	142100	796224400	9510	9510	9510	9510	0
395	20250207	142000	796224400	9510	9510	9510	9510	14
396	20250207	141900	796091260	9510	9510	9510	9510	26
397	20250207	141800	795844000	9510	9510	9510	9510	27
398	20250207	141700	795587230	9510	9510	9520	9510	28
399	20250207	141600	795320940	9510	9530	9530	9510	30
400	20250207	141500	795035600	9510	9520	9520	9510	27
401	20250207	141400	794778760	9520	9520	9520	9520	27
402	20250207	141300	794521720	9540	9540	9540	9520	63
403	20250207	141200	793921020	9540	9540	9540	9540	241
404	20250207	141100	791621880	9540	9540	9540	9540	0
405	20250207	141000	791621880	9540	9540	9540	9540	0
406	20250207	140900	791621880	9540	9540	9540	9540	0
407	20250207	140800	791621880	9540	9540	9540	9540	0
408	20250207	140700	791621880	9540	9540	9540	9540	43
409	20250207	140600	791211660	9540	9570	9570	9540	573
410	20250207	140500	785740820	9570	9570	9570	9570	0
411	20250207	140400	785740820	9570	9570	9570	9570	0
412	20250207	140300	785740820	9570	9570	9570	9570	0
413	20250207	140200	785740820	9570	9570	9570	9570	0
414	20250207	140100	785740820	9570	9570	9570	9570	0
415	20250207	140000	785740820	9570	9570	9570	9570	4
416	20250207	135900	785702540	9570	9570	9570	9570	20
417	20250207	135800	785511140	9570	9550	9570	9550	135
418	20250207	135700	784221190	9550	9550	9550	9550	0
419	20250207	135600	784221190	9550	9550	9550	9550	0
420	20250207	135500	784221190	9550	9550	9550	9550	0
421	20250207	135400	784221190	9550	9550	9550	9550	0
422	20250207	135300	784221190	9550	9550	9550	9550	0
423	20250207	135200	784221190	9550	9550	9550	9550	8
424	20250207	135100	784144790	9550	9550	9550	9550	0
425	20250207	135000	784144790	9550	9550	9550	9550	0
426	20250207	134900	784144790	9550	9550	9550	9550	0
427	20250207	134800	784144790	9550	9550	9550	9550	0
428	20250207	134700	784144790	9550	9550	9550	9550	20
429	20250207	134600	783953790	9520	9520	9520	9520	0
430	20250207	134500	783953790	9520	9520	9520	9520	0
431	20250207	134400	783953790	9520	9520	9520	9520	0
432	20250207	134300	783953790	9520	9520	9520	9520	0
433	20250207	134200	783953790	9520	9520	9520	9520	0
434	20250207	134100	783953790	9520	9520	9520	9520	0
435	20250207	134000	783953790	9520	9520	9520	9520	0
436	20250207	133900	783953790	9520	9520	9520	9520	2
437	20250207	133800	783934750	9510	9510	9510	9510	0
438	20250207	133700	783934750	9510	9510	9510	9510	0
439	20250207	133600	783934750	9510	9520	9520	9510	30
440	20250207	133500	783649350	9560	9560	9560	9560	1
441	20250207	133400	783639790	9540	9540	9540	9540	0
442	20250207	133300	783639790	9540	9540	9540	9540	0
443	20250207	133200	783639790	9540	9540	9540	9540	49
444	20250207	133100	783172330	9540	9530	9540	9530	158
445	20250207	133000	781666370	9540	9540	9540	9540	9
446	20250207	132900	781580510	9560	9560	9560	9560	0
447	20250207	132800	781580510	9560	9560	9560	9560	0
448	20250207	132700	781580510	9560	9560	9560	9560	0
449	20250207	132600	781580510	9560	9560	9560	9560	0
450	20250207	132500	781580510	9560	9560	9560	9560	0
451	20250207	132400	781580510	9560	9560	9560	9560	3
452	20250207	132300	781551830	9560	9560	9560	9560	0
453	20250207	132200	781551830	9560	9560	9560	9540	34
454	20250207	132100	781226970	9540	9540	9540	9540	13
455	20250207	132000	781102950	9550	9550	9550	9550	0
456	20250207	131900	781102950	9550	9550	9550	9550	0
457	20250207	131800	781102950	9550	9550	9550	9550	0
458	20250207	131700	781102950	9550	9550	9550	9550	100
459	20250207	131600	780147950	9550	9550	9550	9550	15
460	20250207	131500	780004700	9550	9550	9550	9550	0
461	20250207	131400	780004700	9550	9550	9550	9550	2
462	20250207	131300	779985600	9510	9510	9510	9510	0
463	20250207	131200	779985600	9510	9510	9510	9510	0
464	20250207	131100	779985600	9510	9510	9510	9510	31
465	20250207	131000	779690790	9590	9520	9590	9500	298
466	20250207	130900	776856910	9520	9520	9520	9520	0
467	20250207	130800	776856910	9520	9520	9520	9520	0
468	20250207	130700	776856910	9520	9510	9520	9510	22
469	20250207	130600	776647480	9510	9510	9510	9510	0
470	20250207	130500	776647480	9510	9500	9510	9500	24
471	20250207	130400	776419280	9520	9520	9520	9520	0
472	20250207	130300	776419280	9520	9520	9520	9510	77
473	20250207	130200	775686680	9540	9490	9540	9490	2189
474	20250207	130100	754854140	9490	9490	9490	9490	2040
475	20250207	130000	735494540	9490	9490	9490	9490	0
476	20250207	125900	735494540	9490	9490	9490	9490	1600
477	20250207	125800	720310540	9490	9460	9490	9460	5364
478	20250207	125700	669406210	9490	9460	9490	9460	302
479	20250207	125600	666549240	9490	9490	9490	9490	0
480	20250207	125500	666549240	9490	9490	9490	9490	0
481	20250207	125400	666549240	9490	9480	9490	9480	2
482	20250207	125300	666530270	9460	9470	9470	9460	31
483	20250207	125200	666236720	9480	9480	9480	9480	5
484	20250207	125100	666189320	9490	9490	9490	9490	30
485	20250207	125000	665904620	9490	9490	9490	9490	1001
486	20250207	124900	656405130	9470	9480	9490	9470	1591
487	20250207	124800	641307070	9490	9480	9490	9480	498
488	20250207	124700	636586020	9490	9490	9490	9490	0
489	20250207	124600	636586020	9490	9450	9490	9450	5301
490	20250207	124500	586305800	9450	9450	9450	9450	21
491	20250207	124400	586107350	9450	9450	9450	9450	111
492	20250207	124300	585058400	9450	9450	9450	9450	6
493	20250207	124200	585001700	9430	9430	9430	9430	0
494	20250207	124100	585001700	9430	9430	9430	9430	0
495	20250207	124000	585001700	9430	9430	9430	9430	53
496	20250207	123900	584501910	9430	9430	9450	9430	92
497	20250207	123800	583633930	9430	9430	9430	9430	109
498	20250207	123700	582606060	9430	9430	9430	9430	433
499	20250207	123600	578522870	9440	9450	9450	9440	1263
500	20250207	123500	566591960	9460	9470	9470	9460	194
501	20250207	123400	564756680	9470	9490	9490	9460	1638
502	20250207	123300	549241490	9490	9490	9490	9490	40
503	20250207	123200	548861890	9490	9480	9500	9480	57
504	20250207	123100	548321200	9480	9500	9500	9480	531
505	20250207	123000	543279960	9500	9530	9530	9490	5485
506	20250207	122900	491108590	9530	9530	9530	9530	588
507	20250207	122800	485504950	9540	9540	9540	9540	0
508	20250207	122700	485504950	9540	9540	9540	9540	29
509	20250207	122600	485228290	9540	9540	9540	9540	56
510	20250207	122500	484694050	9540	9540	9540	9540	333
511	20250207	122400	481517230	9540	9540	9540	9540	0
512	20250207	122300	481517230	9540	9540	9540	9540	0
513	20250207	122200	481517230	9540	9540	9540	9540	1173
514	20250207	122100	470326810	9540	9540	9540	9540	17
515	20250207	122000	470164630	9540	9540	9540	9540	0
516	20250207	121900	470164630	9540	9540	9540	9540	1
517	20250207	121800	470155090	9540	9540	9540	9540	123
518	20250207	121700	468981670	9540	9540	9540	9540	13
519	20250207	121600	468857650	9540	9540	9540	9540	888
520	20250207	121500	460386130	9540	9560	9560	9540	100
521	20250207	121400	459432040	9560	9560	9560	9560	0
522	20250207	121300	459432040	9560	9560	9560	9560	0
523	20250207	121200	459432040	9560	9580	9580	9560	16
524	20250207	121100	459278880	9580	9580	9580	9580	0
525	20250207	121000	459278880	9580	9580	9580	9580	0
526	20250207	120900	459278880	9580	9580	9580	9580	0
527	20250207	120800	459278880	9580	9580	9580	9580	2
528	20250207	120700	459259720	9540	9540	9540	9540	377
529	20250207	120600	455663140	9580	9580	9580	9580	10
530	20250207	120500	455567340	9550	9550	9550	9550	0
531	20250207	120400	455567340	9550	9550	9550	9550	1
532	20250207	120300	455557790	9550	9540	9550	9540	24
533	20250207	120200	455328740	9530	9530	9530	9530	0
534	20250207	120100	455328740	9530	9530	9530	9530	1000
535	20250207	120000	445798740	9520	9520	9520	9520	0
536	20250207	115900	445798740	9520	9530	9530	9520	1423
537	20250207	115800	432245070	9530	9530	9530	9530	0
538	20250207	115700	432245070	9530	9550	9550	9530	2492
539	20250207	115600	408474940	9550	9550	9550	9550	248
540	20250207	115500	406106540	9550	9540	9550	9540	18
541	20250207	115400	405934650	9550	9550	9550	9550	122
542	20250207	115300	404769550	9550	9550	9550	9540	1515
543	20250207	115200	390303300	9550	9550	9590	9550	712
544	20250207	115100	383502500	9550	9570	9600	9540	1888
545	20250207	115000	365465880	9540	9540	9540	9540	0
546	20250207	114900	365465880	9540	9550	9550	9530	4041
547	20250207	114800	326915700	9550	9560	9560	9550	1623
548	20250207	114700	311408540	9570	9570	9570	9570	0
549	20250207	114600	311408540	9570	9580	9580	9560	1283
550	20250207	114500	299136750	9610	9610	9610	9610	1
551	20250207	114400	299127140	9610	9610	9610	9610	0
552	20250207	114300	299127140	9610	9610	9610	9610	15
553	20250207	114200	298982990	9570	9570	9570	9570	0
554	20250207	114100	298982990	9570	9570	9570	9570	0
555	20250207	114000	298982990	9570	9570	9570	9570	0
556	20250207	113900	298982990	9570	9570	9570	9570	0
557	20250207	113800	298982990	9570	9570	9570	9570	0
558	20250207	113700	298982990	9570	9600	9600	9560	8498
559	20250207	113600	217618380	9600	9600	9600	9600	0
560	20250207	113500	217618380	9600	9600	9600	9600	0
561	20250207	113400	217618380	9600	9600	9600	9600	1000
562	20250207	113300	208018380	9600	9600	9600	9600	851
563	20250207	113200	199848780	9590	9590	9590	9590	0
564	20250207	113100	199848780	9590	9590	9590	9590	0
565	20250207	113000	199848780	9590	9590	9590	9590	0
566	20250207	112900	199848780	9590	9590	9590	9590	0
567	20250207	112800	199848780	9590	9590	9590	9590	0
568	20250207	112700	199848780	9590	9590	9590	9590	5
569	20250207	112600	199800830	9600	9600	9600	9600	100
570	20250207	112500	198840830	9600	9600	9600	9600	2
571	20250207	112400	198821630	9590	9590	9590	9590	0
572	20250207	112300	198821630	9590	9590	9590	9590	0
573	20250207	112200	198821630	9590	9600	9600	9590	372
574	20250207	112100	195251030	9600	9600	9600	9600	0
575	20250207	112000	195251030	9600	9600	9600	9600	0
576	20250207	111900	195251030	9600	9600	9600	9600	0
577	20250207	111800	195251030	9600	9620	9620	9600	403
578	20250207	111700	191382190	9640	9640	9640	9640	0
579	20250207	111600	191382190	9640	9640	9640	9640	5
580	20250207	111500	191333990	9620	9620	9620	9620	0
581	20250207	111400	191333990	9620	9620	9620	9620	0
582	20250207	111300	191333990	9620	9630	9630	9620	24
583	20250207	111200	191103040	9620	9640	9640	9620	23
584	20250207	111100	190881580	9650	9650	9650	9650	0
585	20250207	111000	190881580	9650	9650	9650	9650	0
586	20250207	110900	190881580	9650	9650	9650	9650	0
587	20250207	110800	190881580	9650	9640	9650	9640	60
588	20250207	110700	190302890	9650	9650	9650	9650	0
589	20250207	110600	190302890	9650	9650	9650	9650	0
590	20250207	110500	190302890	9650	9650	9650	9650	0
591	20250207	110400	190302890	9650	9650	9650	9640	230
592	20250207	110300	188084290	9650	9650	9650	9610	527
593	20250207	110200	183009660	9650	9650	9650	9650	0
594	20250207	110100	183009660	9650	9650	9650	9650	1
595	20250207	110000	183000010	9640	9640	9640	9640	26
596	20250207	105900	182749370	9610	9620	9620	9610	599
597	20250207	105800	176992950	9640	9640	9640	9640	0
598	20250207	105700	176992950	9640	9640	9640	9640	0
599	20250207	105600	176992950	9640	9640	9640	9640	0
600	20250207	105500	176992950	9640	9640	9640	9640	0
601	20250207	105400	176992950	9640	9630	9640	9630	57
602	20250207	105300	176443790	9630	9630	9630	9630	0
603	20250207	105200	176443790	9630	9630	9630	9630	10
604	20250207	105100	176347490	9620	9630	9630	9620	35
605	20250207	105000	176010690	9630	9630	9630	9630	0
606	20250207	104900	176010690	9630	9630	9630	9630	0
607	20250207	104800	176010690	9630	9630	9630	9630	2
608	20250207	104700	175991430	9630	9630	9630	9630	0
609	20250207	104600	175991430	9630	9630	9630	9630	0
610	20250207	104500	175991430	9630	9630	9630	9630	5
611	20250207	104400	175943280	9630	9630	9630	9630	3
612	20250207	104300	175914390	9630	9630	9630	9630	0
613	20250207	104200	175914390	9630	9630	9630	9630	0
614	20250207	104100	175914390	9630	9630	9630	9630	0
615	20250207	104000	175914390	9630	9630	9630	9630	0
616	20250207	103900	175914390	9630	9600	9630	9600	140
617	20250207	103800	174569090	9620	9620	9620	9620	0
618	20250207	103700	174569090	9620	9620	9620	9620	0
619	20250207	103600	174569090	9620	9620	9620	9620	0
620	20250207	103500	174569090	9620	9620	9620	9620	30
621	20250207	103400	174280490	9620	9620	9620	9620	15
622	20250207	103300	174136190	9620	9620	9620	9620	0
623	20250207	103200	174136190	9620	9620	9620	9620	23
624	20250207	103100	173914930	9620	9620	9620	9620	5
625	20250207	103000	173866830	9620	9620	9620	9620	0
626	20250207	102900	173866830	9620	9620	9620	9620	0
627	20250207	102800	173866830	9620	9620	9620	9620	0
628	20250207	102700	173866830	9620	9620	9620	9620	0
629	20250207	102600	173866830	9620	9600	9620	9600	25
630	20250207	102500	173626790	9590	9600	9600	9590	74
631	20250207	102400	172916920	9600	9600	9600	9600	20
632	20250207	102300	172724920	9600	9600	9600	9600	3
633	20250207	102200	172696120	9610	9610	9610	9610	3
634	20250207	102100	172667290	9620	9620	9620	9620	184
635	20250207	102000	170897210	9590	9590	9590	9590	234
636	20250207	101900	168653150	9630	9590	9630	9590	31
637	20250207	101800	168355820	9630	9630	9630	9630	10
638	20250207	101700	168259520	9590	9600	9600	9590	94
639	20250207	101600	167357590	9600	9590	9600	9580	306
640	20250207	101500	164422830	9580	9590	9590	9580	1124
641	20250207	101400	153654890	9600	9590	9600	9590	446
642	20250207	101300	149377650	9590	9590	9590	9590	238
643	20250207	101200	147095230	9600	9610	9610	9600	886
644	20250207	101100	138585610	9660	9660	9660	9660	1
645	20250207	101000	138575950	9660	9620	9660	9620	71
646	20250207	100900	137892890	9620	9620	9620	9620	60
647	20250207	100800	137315690	9660	9630	9660	9630	574
648	20250207	100700	131786840	9630	9630	9630	9630	0
649	20250207	100600	131786840	9630	9610	9630	9610	300
650	20250207	100500	128903490	9610	9610	9610	9610	216
651	20250207	100400	126827730	9630	9630	9630	9630	10
652	20250207	100300	126731430	9630	9630	9630	9630	6
653	20250207	100200	126673650	9630	9630	9630	9630	54
654	20250207	100100	126153630	9630	9630	9630	9630	50
655	20250207	100000	125672130	9610	9610	9610	9610	0
656	20250207	095900	125672130	9610	9610	9610	9610	125
657	20250207	095800	124470880	9610	9610	9610	9610	0
658	20250207	095700	124470880	9610	9610	9610	9610	0
659	20250207	095600	124470880	9610	9610	9610	9610	0
660	20250207	095500	124470880	9610	9610	9610	9600	17
661	20250207	095400	124307630	9610	9610	9610	9610	3
662	20250207	095300	124278800	9610	9600	9610	9600	34
663	20250207	095200	123952380	9600	9610	9610	9600	1091
664	20250207	095100	113478690	9610	9630	9630	9610	1276
665	20250207	095000	101195210	9630	9630	9630	9630	0
666	20250207	094900	101195210	9630	9630	9630	9630	10
667	20250207	094800	101098910	9630	9630	9630	9620	1180
668	20250207	094700	89739240	9710	9710	9710	9710	5
669	20250207	094600	89690690	9710	9640	9710	9640	1808
670	20250207	094500	72250710	9640	9640	9640	9640	7
671	20250207	094400	72183230	9620	9620	9620	9620	0
672	20250207	094300	72183230	9620	9630	9630	9610	909
673	20250207	094200	63440780	9630	9630	9630	9630	20
674	20250207	094100	63248180	9620	9620	9620	9620	84
675	20250207	094000	62440100	9620	9620	9620	9620	3
676	20250207	093900	62411240	9620	9620	9620	9620	148
677	20250207	093800	60987480	9630	9630	9630	9630	21
678	20250207	093700	60785250	9630	9640	9640	9630	556
679	20250207	093600	55425530	9640	9640	9640	9640	0
680	20250207	093500	55425530	9640	9650	9650	9640	101
681	20250207	093400	54451880	9650	9650	9650	9650	13
682	20250207	093300	54326430	9650	9650	9650	9650	5
683	20250207	093200	54278180	9650	9650	9650	9650	250
684	20250207	093100	51865680	9640	9640	9640	9640	0
685	20250207	093000	51865680	9640	9640	9640	9640	0
686	20250207	092900	51865680	9640	9640	9640	9640	99
687	20250207	092800	50911320	9650	9650	9650	9650	13
688	20250207	092700	50785870	9650	9650	9650	9650	20
689	20250207	092600	50592870	9640	9640	9640	9640	0
690	20250207	092500	50592870	9640	9640	9650	9640	1093
691	20250207	092400	40048210	9640	9620	9640	9620	427
692	20250207	092300	35940190	9600	9690	9690	9600	683
693	20250207	092200	29353260	9700	9700	9700	9700	31
694	20250207	092100	29052560	9700	9700	9700	9700	597
695	20250207	092000	23261660	9700	9700	9700	9700	434
696	20250207	091900	19051860	9700	9700	9700	9700	20
697	20250207	091800	18857860	9700	9730	9730	9700	1183
698	20250207	091700	7368490	9740	9730	9740	9730	14
699	20250207	091600	7232220	9730	9730	9730	9730	9
700	20250207	091500	7144650	9740	9740	9740	9740	275
701	20250207	091400	4466150	9740	9710	9740	9710	88
702	20250207	091300	3610890	9720	9720	9720	9720	15
703	20250207	091200	3465090	9720	9720	9720	9720	0
704	20250207	091100	3465090	9720	9720	9720	9720	0
705	20250207	091000	3465090	9720	9720	9720	9720	0
706	20250207	090900	3465090	9720	9720	9720	9720	1
707	20250207	090800	3455370	9740	9740	9740	9740	20
708	20250207	090700	3260570	9740	9740	9740	9740	0
709	20250207	090600	3260570	9740	9740	9740	9740	84
710	20250207	090500	2442410	9740	9740	9740	9740	0
711	20250207	090400	2442410	9740	9740	9740	9740	1
712	20250207	090300	2432670	9720	9740	9740	9720	36
713	20250207	090200	2082150	9720	9720	9720	9720	0
714	20250207	090100	2082150	9720	9730	9730	9720	150
715	20250207	090000	622720	9730	9730	9730	9730	64