KissMeData/381620/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	213300	712037970	10000	10000	10000	10000	7070
3	20250207	213200	712037970	10000	10000	10000	10000	0
4	20250207	213100	712037970	10000	10000	10000	10000	0
5	20250207	213000	712037970	10000	10000	10000	10000	0
6	20250207	212900	712037970	10000	10000	10000	10000	0
7	20250207	212800	712037970	10000	10000	10000	10000	0
8	20250207	212700	712037970	10000	10000	10000	10000	0
9	20250207	212600	712037970	10000	10000	10000	10000	0
10	20250207	212500	712037970	10000	10000	10000	10000	0
11	20250207	212400	712037970	10000	10000	10000	10000	0
12	20250207	212300	712037970	10000	10000	10000	10000	0
13	20250207	212200	712037970	10000	10000	10000	10000	0
14	20250207	212100	712037970	10000	10000	10000	10000	0
15	20250207	212000	712037970	10000	10000	10000	10000	0
16	20250207	211900	712037970	10000	10000	10000	10000	0
17	20250207	211800	712037970	10000	10000	10000	10000	0
18	20250207	211700	712037970	10000	10000	10000	10000	0
19	20250207	211600	712037970	10000	10000	10000	10000	0
20	20250207	211500	712037970	10000	10000	10000	10000	0
21	20250207	211400	712037970	10000	10000	10000	10000	0
22	20250207	211300	712037970	10000	10000	10000	10000	0
23	20250207	211200	712037970	10000	10000	10000	10000	0
24	20250207	211100	712037970	10000	10000	10000	10000	0
25	20250207	211000	712037970	10000	10000	10000	10000	0
26	20250207	210900	712037970	10000	10000	10000	10000	0
27	20250207	210800	712037970	10000	10000	10000	10000	0
28	20250207	210700	712037970	10000	10000	10000	10000	0
29	20250207	210600	712037970	10000	10000	10000	10000	0
30	20250207	210500	712037970	10000	10000	10000	10000	0
31	20250207	210400	712037970	10000	10000	10000	10000	0
32	20250207	210300	712037970	10000	10000	10000	10000	7070
33	20250207	210200	712037970	10000	10000	10000	10000	0
34	20250207	210100	712037970	10000	10000	10000	10000	0
35	20250207	210000	712037970	10000	10000	10000	10000	0
36	20250207	205900	712037970	10000	10000	10000	10000	0
37	20250207	205800	712037970	10000	10000	10000	10000	0
38	20250207	205700	712037970	10000	10000	10000	10000	0
39	20250207	205600	712037970	10000	10000	10000	10000	0
40	20250207	205500	712037970	10000	10000	10000	10000	0
41	20250207	205400	712037970	10000	10000	10000	10000	0
42	20250207	205300	712037970	10000	10000	10000	10000	0
43	20250207	205200	712037970	10000	10000	10000	10000	0
44	20250207	205100	712037970	10000	10000	10000	10000	0
45	20250207	205000	712037970	10000	10000	10000	10000	0
46	20250207	204900	712037970	10000	10000	10000	10000	0
47	20250207	204800	712037970	10000	10000	10000	10000	0
48	20250207	204700	712037970	10000	10000	10000	10000	0
49	20250207	204600	712037970	10000	10000	10000	10000	0
50	20250207	204500	712037970	10000	10000	10000	10000	0
51	20250207	204400	712037970	10000	10000	10000	10000	0
52	20250207	204300	712037970	10000	10000	10000	10000	0
53	20250207	204200	712037970	10000	10000	10000	10000	0
54	20250207	204100	712037970	10000	10000	10000	10000	0
55	20250207	204000	712037970	10000	10000	10000	10000	0
56	20250207	203900	712037970	10000	10000	10000	10000	0
57	20250207	203800	712037970	10000	10000	10000	10000	0
58	20250207	203700	712037970	10000	10000	10000	10000	0
59	20250207	203600	712037970	10000	10000	10000	10000	0
60	20250207	203500	712037970	10000	10000	10000	10000	0
61	20250207	203400	712037970	10000	10000	10000	10000	0
62	20250207	203300	712037970	10000	10000	10000	10000	7070
63	20250207	203200	712037970	10000	10000	10000	10000	0
64	20250207	203100	712037970	10000	10000	10000	10000	0
65	20250207	203000	712037970	10000	10000	10000	10000	0
66	20250207	202900	712037970	10000	10000	10000	10000	0
67	20250207	202800	712037970	10000	10000	10000	10000	0
68	20250207	202700	712037970	10000	10000	10000	10000	0
69	20250207	202600	712037970	10000	10000	10000	10000	0
70	20250207	202500	712037970	10000	10000	10000	10000	0
71	20250207	202400	712037970	10000	10000	10000	10000	0
72	20250207	202300	712037970	10000	10000	10000	10000	0
73	20250207	202200	712037970	10000	10000	10000	10000	0
74	20250207	202100	712037970	10000	10000	10000	10000	0
75	20250207	202000	712037970	10000	10000	10000	10000	0
76	20250207	201900	712037970	10000	10000	10000	10000	0
77	20250207	201800	712037970	10000	10000	10000	10000	0
78	20250207	201700	712037970	10000	10000	10000	10000	0
79	20250207	201600	712037970	10000	10000	10000	10000	0
80	20250207	201500	712037970	10000	10000	10000	10000	0
81	20250207	201400	712037970	10000	10000	10000	10000	0
82	20250207	201300	712037970	10000	10000	10000	10000	0
83	20250207	201200	712037970	10000	10000	10000	10000	0
84	20250207	201100	712037970	10000	10000	10000	10000	0
85	20250207	201000	712037970	10000	10000	10000	10000	0
86	20250207	200900	712037970	10000	10000	10000	10000	0
87	20250207	200800	712037970	10000	10000	10000	10000	0
88	20250207	200700	712037970	10000	10000	10000	10000	0
89	20250207	200600	712037970	10000	10000	10000	10000	0
90	20250207	200500	712037970	10000	10000	10000	10000	0
91	20250207	200400	712037970	10000	10000	10000	10000	0
92	20250207	200300	712037970	10000	10000	10000	10000	7070
93	20250207	200200	712037970	10000	10000	10000	10000	0
94	20250207	200100	712037970	10000	10000	10000	10000	0
95	20250207	200000	712037970	10000	10000	10000	10000	0
96	20250207	195900	712037970	10000	10000	10000	10000	0
97	20250207	195800	712037970	10000	10000	10000	10000	0
98	20250207	195700	712037970	10000	10000	10000	10000	0
99	20250207	195600	712037970	10000	10000	10000	10000	0
100	20250207	195500	712037970	10000	10000	10000	10000	0
101	20250207	195400	712037970	10000	10000	10000	10000	0
102	20250207	195300	712037970	10000	10000	10000	10000	0
103	20250207	195200	712037970	10000	10000	10000	10000	0
104	20250207	195100	712037970	10000	10000	10000	10000	0
105	20250207	195000	712037970	10000	10000	10000	10000	0
106	20250207	194900	712037970	10000	10000	10000	10000	0
107	20250207	194800	712037970	10000	10000	10000	10000	0
108	20250207	194700	712037970	10000	10000	10000	10000	0
109	20250207	194600	712037970	10000	10000	10000	10000	0
110	20250207	194500	712037970	10000	10000	10000	10000	0
111	20250207	194400	712037970	10000	10000	10000	10000	0
112	20250207	194300	712037970	10000	10000	10000	10000	0
113	20250207	194200	712037970	10000	10000	10000	10000	0
114	20250207	194100	712037970	10000	10000	10000	10000	0
115	20250207	194000	712037970	10000	10000	10000	10000	0
116	20250207	193900	712037970	10000	10000	10000	10000	0
117	20250207	193800	712037970	10000	10000	10000	10000	0
118	20250207	193700	712037970	10000	10000	10000	10000	0
119	20250207	193600	712037970	10000	10000	10000	10000	0
120	20250207	193500	712037970	10000	10000	10000	10000	0
121	20250207	193400	712037970	10000	10000	10000	10000	0
122	20250207	193300	712037970	10000	10000	10000	10000	7070
123	20250207	193200	712037970	10000	10000	10000	10000	0
124	20250207	193100	712037970	10000	10000	10000	10000	0
125	20250207	193000	712037970	10000	10000	10000	10000	0
126	20250207	192900	712037970	10000	10000	10000	10000	0
127	20250207	192800	712037970	10000	10000	10000	10000	0
128	20250207	192700	712037970	10000	10000	10000	10000	0
129	20250207	192600	712037970	10000	10000	10000	10000	0
130	20250207	192500	712037970	10000	10000	10000	10000	0
131	20250207	192400	712037970	10000	10000	10000	10000	0
132	20250207	192300	712037970	10000	10000	10000	10000	0
133	20250207	192200	712037970	10000	10000	10000	10000	0
134	20250207	192100	712037970	10000	10000	10000	10000	0
135	20250207	192000	712037970	10000	10000	10000	10000	0
136	20250207	191900	712037970	10000	10000	10000	10000	0
137	20250207	191800	712037970	10000	10000	10000	10000	0
138	20250207	191700	712037970	10000	10000	10000	10000	0
139	20250207	191600	712037970	10000	10000	10000	10000	0
140	20250207	191500	712037970	10000	10000	10000	10000	0
141	20250207	191400	712037970	10000	10000	10000	10000	0
142	20250207	191300	712037970	10000	10000	10000	10000	0
143	20250207	191200	712037970	10000	10000	10000	10000	0
144	20250207	191100	712037970	10000	10000	10000	10000	0
145	20250207	191000	712037970	10000	10000	10000	10000	0
146	20250207	190900	712037970	10000	10000	10000	10000	0
147	20250207	190800	712037970	10000	10000	10000	10000	0
148	20250207	190700	712037970	10000	10000	10000	10000	0
149	20250207	190600	712037970	10000	10000	10000	10000	0
150	20250207	190500	712037970	10000	10000	10000	10000	0
151	20250207	190400	712037970	10000	10000	10000	10000	0
152	20250207	190300	712037970	10000	10000	10000	10000	7070
153	20250207	190200	712037970	10000	10000	10000	10000	0
154	20250207	190100	712037970	10000	10000	10000	10000	0
155	20250207	190000	712037970	10000	10000	10000	10000	0
156	20250207	185900	712037970	10000	10000	10000	10000	0
157	20250207	185800	712037970	10000	10000	10000	10000	0
158	20250207	185700	712037970	10000	10000	10000	10000	0
159	20250207	185600	712037970	10000	10000	10000	10000	0
160	20250207	185500	712037970	10000	10000	10000	10000	0
161	20250207	185400	712037970	10000	10000	10000	10000	0
162	20250207	185300	712037970	10000	10000	10000	10000	0
163	20250207	185200	712037970	10000	10000	10000	10000	0
164	20250207	185100	712037970	10000	10000	10000	10000	0
165	20250207	185000	712037970	10000	10000	10000	10000	0
166	20250207	184900	712037970	10000	10000	10000	10000	0
167	20250207	184800	712037970	10000	10000	10000	10000	0
168	20250207	184700	712037970	10000	10000	10000	10000	0
169	20250207	184600	712037970	10000	10000	10000	10000	0
170	20250207	184500	712037970	10000	10000	10000	10000	0
171	20250207	184400	712037970	10000	10000	10000	10000	0
172	20250207	184300	712037970	10000	10000	10000	10000	0
173	20250207	184200	712037970	10000	10000	10000	10000	0
174	20250207	184100	712037970	10000	10000	10000	10000	0
175	20250207	184000	712037970	10000	10000	10000	10000	0
176	20250207	183900	712037970	10000	10000	10000	10000	0
177	20250207	183800	712037970	10000	10000	10000	10000	0
178	20250207	183700	712037970	10000	10000	10000	10000	0
179	20250207	183600	712037970	10000	10000	10000	10000	0
180	20250207	183500	712037970	10000	10000	10000	10000	0
181	20250207	183400	712037970	10000	10000	10000	10000	0
182	20250207	183300	712037970	10000	10000	10000	10000	7070
183	20250207	183200	712037970	10000	10000	10000	10000	0
184	20250207	183100	712037970	10000	10000	10000	10000	0
185	20250207	183000	712037970	10000	10000	10000	10000	0
186	20250207	182900	712037970	10000	10000	10000	10000	0
187	20250207	182800	712037970	10000	10000	10000	10000	0
188	20250207	182700	712037970	10000	10000	10000	10000	0
189	20250207	182600	712037970	10000	10000	10000	10000	0
190	20250207	182500	712037970	10000	10000	10000	10000	0
191	20250207	182400	712037970	10000	10000	10000	10000	0
192	20250207	182300	712037970	10000	10000	10000	10000	0
193	20250207	182200	712037970	10000	10000	10000	10000	0
194	20250207	182100	712037970	10000	10000	10000	10000	0
195	20250207	182000	712037970	10000	10000	10000	10000	0
196	20250207	181900	712037970	10000	10000	10000	10000	0
197	20250207	181800	712037970	10000	10000	10000	10000	0
198	20250207	181700	712037970	10000	10000	10000	10000	0
199	20250207	181600	712037970	10000	10000	10000	10000	0
200	20250207	181500	712037970	10000	10000	10000	10000	0
201	20250207	181400	712037970	10000	10000	10000	10000	0
202	20250207	181300	712037970	10000	10000	10000	10000	0
203	20250207	181200	712037970	10000	10000	10000	10000	0
204	20250207	181100	712037970	10000	10000	10000	10000	0
205	20250207	181000	712037970	10000	10000	10000	10000	0
206	20250207	180900	712037970	10000	10000	10000	10000	0
207	20250207	180800	712037970	10000	10000	10000	10000	0
208	20250207	180700	712037970	10000	10000	10000	10000	0
209	20250207	180600	712037970	10000	10000	10000	10000	0
210	20250207	180500	712037970	10000	10000	10000	10000	0
211	20250207	180400	712037970	10000	10000	10000	10000	0
212	20250207	180300	712037970	10000	10000	10000	10000	7070
213	20250207	180200	712037970	10000	10000	10000	10000	0
214	20250207	180100	712037970	10000	10000	10000	10000	0
215	20250207	180000	712037970	10000	10000	10000	10000	0
216	20250207	175900	712037970	10000	10000	10000	10000	0
217	20250207	175800	712037970	10000	10000	10000	10000	0
218	20250207	175700	712037970	10000	10000	10000	10000	0
219	20250207	175600	712037970	10000	10000	10000	10000	0
220	20250207	175500	712037970	10000	10000	10000	10000	0
221	20250207	175400	712037970	10000	10000	10000	10000	0
222	20250207	175300	712037970	10000	10000	10000	10000	0
223	20250207	175200	712037970	10000	10000	10000	10000	0
224	20250207	175100	712037970	10000	10000	10000	10000	0
225	20250207	175000	712037970	10000	10000	10000	10000	0
226	20250207	174900	712037970	10000	10000	10000	10000	0
227	20250207	174800	712037970	10000	10000	10000	10000	0
228	20250207	174700	712037970	10000	10000	10000	10000	0
229	20250207	174600	712037970	10000	10000	10000	10000	0
230	20250207	174500	712037970	10000	10000	10000	10000	0
231	20250207	174400	712037970	10000	10000	10000	10000	0
232	20250207	174300	712037970	10000	10000	10000	10000	0
233	20250207	174200	712037970	10000	10000	10000	10000	0
234	20250207	174100	712037970	10000	10000	10000	10000	0
235	20250207	174000	712037970	10000	10000	10000	10000	0
236	20250207	173900	712037970	10000	10000	10000	10000	0
237	20250207	173800	712037970	10000	10000	10000	10000	0
238	20250207	173700	712037970	10000	10000	10000	10000	0
239	20250207	173600	712037970	10000	10000	10000	10000	0
240	20250207	173500	712037970	10000	10000	10000	10000	0
241	20250207	173400	712037970	10000	10000	10000	10000	0
242	20250207	173300	712037970	10000	10000	10000	10000	7070
243	20250207	173200	712037970	10000	10000	10000	10000	0
244	20250207	173100	712037970	10000	10000	10000	10000	0
245	20250207	173000	712037970	10000	10000	10000	10000	0
246	20250207	172900	712037970	10000	10000	10000	10000	0
247	20250207	172800	712037970	10000	10000	10000	10000	0
248	20250207	172700	712037970	10000	10000	10000	10000	0
249	20250207	172600	712037970	10000	10000	10000	10000	0
250	20250207	172500	712037970	10000	10000	10000	10000	0
251	20250207	172400	712037970	10000	10000	10000	10000	0
252	20250207	172300	712037970	10000	10000	10000	10000	0
253	20250207	172200	712037970	10000	10000	10000	10000	0
254	20250207	172100	712037970	10000	10000	10000	10000	0
255	20250207	172000	712037970	10000	10000	10000	10000	0
256	20250207	171900	712037970	10000	10000	10000	10000	0
257	20250207	171800	712037970	10000	10000	10000	10000	0
258	20250207	171700	712037970	10000	10000	10000	10000	0
259	20250207	171600	712037970	10000	10000	10000	10000	0
260	20250207	171500	712037970	10000	10000	10000	10000	0
261	20250207	171400	712037970	10000	10000	10000	10000	0
262	20250207	171300	712037970	10000	10000	10000	10000	0
263	20250207	171200	712037970	10000	10000	10000	10000	0
264	20250207	171100	712037970	10000	10000	10000	10000	0
265	20250207	171000	712037970	10000	10000	10000	10000	0
266	20250207	170900	712037970	10000	10000	10000	10000	0
267	20250207	170800	712037970	10000	10000	10000	10000	0
268	20250207	170700	712037970	10000	10000	10000	10000	0
269	20250207	170600	712037970	10000	10000	10000	10000	0
270	20250207	170500	712037970	10000	10000	10000	10000	0
271	20250207	170400	712037970	10000	10000	10000	10000	0
272	20250207	170300	712037970	10000	10000	10000	10000	7070
273	20250207	170200	712037970	10000	10000	10000	10000	0
274	20250207	170100	712037970	10000	10000	10000	10000	0
275	20250207	170000	712037970	10000	10000	10000	10000	0
276	20250207	165900	712037970	10000	10000	10000	10000	0
277	20250207	165800	712037970	10000	10000	10000	10000	0
278	20250207	165700	712037970	10000	10000	10000	10000	0
279	20250207	165600	712037970	10000	10000	10000	10000	0
280	20250207	165500	712037970	10000	10000	10000	10000	0
281	20250207	165400	712037970	10000	10000	10000	10000	0
282	20250207	165300	712037970	10000	10000	10000	10000	0
283	20250207	165200	712037970	10000	10000	10000	10000	0
284	20250207	165100	712037970	10000	10000	10000	10000	0
285	20250207	165000	712037970	10000	10000	10000	10000	0
286	20250207	164900	712037970	10000	10000	10000	10000	0
287	20250207	164800	712037970	10000	10000	10000	10000	0
288	20250207	164700	712037970	10000	10000	10000	10000	0
289	20250207	164600	712037970	10000	10000	10000	10000	0
290	20250207	164500	712037970	10000	10000	10000	10000	0
291	20250207	164400	712037970	10000	10000	10000	10000	0
292	20250207	164300	712037970	10000	10000	10000	10000	0
293	20250207	164200	712037970	10000	10000	10000	10000	0
294	20250207	164100	712037970	10000	10000	10000	10000	0
295	20250207	164000	712037970	10000	10000	10000	10000	0
296	20250207	163900	712037970	10000	10000	10000	10000	0
297	20250207	163800	712037970	10000	10000	10000	10000	0
298	20250207	163700	712037970	10000	10000	10000	10000	0
299	20250207	163600	712037970	10000	10000	10000	10000	0
300	20250207	163500	712037970	10000	10000	10000	10000	0
301	20250207	163400	712037970	10000	10000	10000	10000	0
302	20250207	163300	712037970	10000	10000	10000	10000	7070
303	20250207	163200	712037970	10000	10000	10000	10000	0
304	20250207	163100	712037970	10000	10000	10000	10000	0
305	20250207	163000	712037970	10000	10000	10000	10000	0
306	20250207	162900	712037970	10000	10000	10000	10000	0
307	20250207	162800	712037970	10000	10000	10000	10000	0
308	20250207	162700	712037970	10000	10000	10000	10000	0
309	20250207	162600	712037970	10000	10000	10000	10000	0
310	20250207	162500	712037970	10000	10000	10000	10000	0
311	20250207	162400	712037970	10000	10000	10000	10000	0
312	20250207	162300	712037970	10000	10000	10000	10000	0
313	20250207	162200	712037970	10000	10000	10000	10000	0
314	20250207	162100	712037970	10000	10000	10000	10000	0
315	20250207	162000	712037970	10000	10000	10000	10000	0
316	20250207	161900	712037970	10000	10000	10000	10000	0
317	20250207	161800	712037970	10000	10000	10000	10000	0
318	20250207	161700	712037970	10000	10000	10000	10000	0
319	20250207	161600	712037970	10000	10000	10000	10000	0
320	20250207	161500	712037970	10000	10000	10000	10000	0
321	20250207	161400	712037970	10000	10000	10000	10000	0
322	20250207	161300	712037970	10000	10000	10000	10000	0
323	20250207	161200	712037970	10000	10000	10000	10000	0
324	20250207	161100	712037970	10000	10000	10000	10000	0
325	20250207	161000	712037970	10000	10000	10000	10000	0
326	20250207	160900	712037970	10000	10000	10000	10000	0
327	20250207	160800	712037970	10000	10000	10000	10000	0
328	20250207	160700	712037970	10000	10000	10000	10000	0
329	20250207	160600	712037970	10000	10000	10000	10000	0
330	20250207	160500	712037970	10000	10000	10000	10000	0
331	20250207	160400	712037970	10000	10000	10000	10000	0
332	20250207	160300	712037970	10000	10000	10000	10000	7070
333	20250207	160200	712037970	10000	10000	10000	10000	0
334	20250207	160100	712037970	10000	10000	10000	10000	0
335	20250207	160000	712037970	10000	10000	10000	10000	0
336	20250207	155900	712037970	10000	10000	10000	10000	0
337	20250207	155800	712037970	10000	10000	10000	10000	0
338	20250207	155700	712037970	10000	10000	10000	10000	0
339	20250207	155600	712037970	10000	10000	10000	10000	0
340	20250207	155500	712037970	10000	10000	10000	10000	0
341	20250207	155400	712037970	10000	10000	10000	10000	0
342	20250207	155300	712037970	10000	10000	10000	10000	0
343	20250207	155200	712037970	10000	10000	10000	10000	0
344	20250207	155100	712037970	10000	10000	10000	10000	0
345	20250207	155000	712037970	10000	10000	10000	10000	0
346	20250207	154900	712037970	10000	10000	10000	10000	0
347	20250207	154800	712037970	10000	10000	10000	10000	0
348	20250207	154700	712037970	10000	10000	10000	10000	0
349	20250207	154600	712037970	10000	10000	10000	10000	0
350	20250207	154500	712037970	10000	10000	10000	10000	0
351	20250207	154400	712037970	10000	10000	10000	10000	0
352	20250207	154300	712037970	10000	10000	10000	10000	0
353	20250207	154200	712037970	10000	10000	10000	10000	0
354	20250207	154100	712037970	10000	10000	10000	10000	0
355	20250207	154000	712037970	10000	10000	10000	10000	0
356	20250207	153900	712037970	10000	10000	10000	10000	0
357	20250207	153800	712037970	10000	10000	10000	10000	0
358	20250207	153700	712037970	10000	10000	10000	10000	0
359	20250207	153600	712037970	10000	10000	10000	10000	0
360	20250207	153500	712037970	10000	10000	10000	10000	0
361	20250207	153400	712037970	10000	10000	10000	10000	0
362	20250207	153300	712037970	10000	10000	10000	10000	7070
363	20250207	153200	712037970	10000	10000	10000	10000	0
364	20250207	153100	712037970	10000	10000	10000	10000	0
365	20250207	153000	712037970	10000	10000	10000	10000	7070
366	20250207	152900	641337970	10000	10000	10000	10000	0
367	20250207	152800	641337970	10000	10000	10000	10000	0
368	20250207	152700	641337970	10000	10000	10000	10000	0
369	20250207	152600	641337970	10000	10000	10000	10000	0
370	20250207	152500	641337970	10000	10000	10000	10000	0
371	20250207	152400	641337970	10000	10000	10000	10000	0
372	20250207	152300	641337970	10000	10000	10000	10000	0
373	20250207	152200	641337970	10000	10000	10000	10000	0
374	20250207	152100	641337970	10000	10000	10000	10000	0
375	20250207	152000	641337970	10000	10000	10000	10000	0
376	20250207	151900	641337970	10000	9880	10000	9820	6228
377	20250207	151800	579288480	9890	9820	9890	9820	1013
378	20250207	151700	569304420	9790	9830	9830	9790	162
379	20250207	151600	567714820	9850	9850	9850	9850	0
380	20250207	151500	567714820	9850	9890	9890	9850	137
381	20250207	151400	566365330	9850	9860	9860	9850	85
382	20250207	151300	565527410	9890	9890	9890	9890	0
383	20250207	151200	565527410	9890	9870	9890	9870	2
384	20250207	151100	565507650	9870	9880	9880	9870	7
385	20250207	151000	565438550	9880	9900	9900	9880	19
386	20250207	150900	565250750	9890	9900	9900	9890	17
387	20250207	150800	565082600	9910	9910	9910	9910	0
388	20250207	150700	565082600	9910	9920	9920	9910	564
389	20250207	150600	559493140	9920	9920	9920	9920	458
390	20250207	150500	554949780	9940	9920	9960	9920	9
391	20250207	150400	554860440	9920	9920	9920	9920	1
392	20250207	150300	554850520	9920	9920	9920	9920	2
393	20250207	150200	554830680	9920	9960	9960	9920	21
394	20250207	150100	554622320	9970	9970	9970	9970	0
395	20250207	150000	554622320	9970	9910	9970	9910	109
396	20250207	145900	553535650	9980	9970	9980	9910	167
397	20250207	145800	551871740	9970	9970	9970	9970	1
398	20250207	145700	551861770	9980	9930	9980	9930	1519
399	20250207	145600	536726140	9940	9940	9940	9940	201
400	20250207	145500	534728200	9940	9900	9940	9900	501
401	20250207	145400	529768260	9940	9940	9940	9940	0
402	20250207	145300	529768260	9940	9940	9940	9940	40
403	20250207	145200	529370660	9940	9940	9940	9940	25
404	20250207	145100	529122160	9940	9900	9940	9900	212
405	20250207	145000	527022880	9940	9930	9940	9900	312
406	20250207	144900	523933710	9940	9940	9940	9940	0
407	20250207	144800	523933710	9940	9900	9940	9880	41
408	20250207	144700	523528550	9940	9940	9940	9940	1
409	20250207	144600	523518610	9940	9910	9940	9910	210
410	20250207	144500	521437460	9910	9940	9940	9910	304
411	20250207	144400	518424520	9940	9940	9940	9940	341
412	20250207	144300	515034980	9940	9940	9940	9940	135
413	20250207	144200	513693080	9940	9940	9940	9940	188
414	20250207	144100	511824360	9940	9880	9940	9880	186
415	20250207	144000	509986620	9930	9930	9930	9930	70
416	20250207	143900	509291520	9930	9920	9930	9920	42
417	20250207	143800	508874480	9930	9920	9930	9920	357
418	20250207	143700	505332850	9920	9900	9920	9900	3825
419	20250207	143600	467463310	9900	9900	9900	9900	59
420	20250207	143500	466879210	9900	9890	9900	9890	52
421	20250207	143400	466364910	9890	9890	9890	9890	314
422	20250207	143300	463259450	9890	9890	9890	9890	394
423	20250207	143200	459362790	9890	9890	9890	9890	0
424	20250207	143100	459362790	9890	9890	9890	9890	50
425	20250207	143000	458868290	9890	9890	9890	9890	0
426	20250207	142900	458868290	9890	9890	9890	9890	100
427	20250207	142800	457879290	9890	9870	9890	9870	250
428	20250207	142700	455410080	9870	9870	9870	9870	0
429	20250207	142600	455410080	9870	9860	9870	9860	2
430	20250207	142500	455390350	9800	9870	9870	9800	2
431	20250207	142400	455370680	9870	9870	9870	9870	100
432	20250207	142300	454383680	9860	9860	9860	9860	0
433	20250207	142200	454383680	9860	9820	9860	9820	324
434	20250207	142100	451200000	9820	9820	9820	9820	251
435	20250207	142000	448735180	9820	9820	9820	9820	3
436	20250207	141900	448705720	9820	9820	9820	9820	4
437	20250207	141800	448666440	9820	9820	9820	9820	0
438	20250207	141700	448666440	9820	9820	9820	9820	0
439	20250207	141600	448666440	9820	9780	9820	9780	56
440	20250207	141500	448118720	9800	9780	9800	9780	510
441	20250207	141400	443121130	9780	9780	9780	9780	60
442	20250207	141300	442534330	9780	9780	9780	9780	0
443	20250207	141200	442534330	9780	9780	9780	9780	10
444	20250207	141100	442436530	9780	9780	9780	9780	1
445	20250207	141000	442426750	9770	9770	9770	9770	15
446	20250207	140900	442280200	9770	9770	9770	9770	1
447	20250207	140800	442270430	9750	9750	9750	9750	24
448	20250207	140700	442036430	9760	9760	9760	9760	54
449	20250207	140600	441509390	9770	9770	9770	9770	5
450	20250207	140500	441460540	9770	9770	9770	9770	20
451	20250207	140400	441265140	9770	9770	9770	9770	0
452	20250207	140300	441265140	9770	9770	9770	9770	0
453	20250207	140200	441265140	9770	9770	9770	9770	1
454	20250207	140100	441255370	9730	9770	9770	9730	196
455	20250207	140000	439343980	9740	9740	9740	9740	0
456	20250207	135900	439343980	9740	9740	9740	9740	1
457	20250207	135800	439334240	9740	9740	9740	9740	0
458	20250207	135700	439334240	9740	9740	9740	9740	0
459	20250207	135600	439334240	9740	9740	9740	9740	0
460	20250207	135500	439334240	9740	9740	9740	9740	11
461	20250207	135400	439227100	9780	9780	9780	9780	0
462	20250207	135300	439227100	9780	9780	9780	9780	100
463	20250207	135200	438249100	9780	9780	9780	9780	1
464	20250207	135100	438239320	9770	9770	9770	9770	0
465	20250207	135000	438239320	9770	9770	9770	9770	0
466	20250207	134900	438239320	9770	9770	9770	9770	0
467	20250207	134800	438239320	9770	9770	9770	9770	100
468	20250207	134700	437262320	9760	9760	9760	9760	0
469	20250207	134600	437262320	9760	9760	9760	9760	0
470	20250207	134500	437262320	9760	9760	9760	9760	188
471	20250207	134400	435427440	9720	9720	9720	9720	1
472	20250207	134300	435417720	9730	9730	9730	9730	0
473	20250207	134200	435417720	9730	9730	9730	9730	3
474	20250207	134100	435388530	9760	9760	9760	9760	1
475	20250207	134000	435378770	9710	9720	9720	9710	343
476	20250207	133900	432047330	9720	9730	9730	9720	188
477	20250207	133800	430218370	9730	9730	9730	9730	0
478	20250207	133700	430218370	9730	9730	9730	9730	0
479	20250207	133600	430218370	9730	9730	9730	9730	0
480	20250207	133500	430218370	9730	9740	9740	9730	102
481	20250207	133400	429225900	9740	9740	9740	9740	0
482	20250207	133300	429225900	9740	9740	9740	9740	0
483	20250207	133200	429225900	9740	9740	9740	9740	0
484	20250207	133100	429225900	9740	9770	9770	9740	420
485	20250207	133000	425132620	9780	9780	9780	9780	0
486	20250207	132900	425132620	9780	9780	9780	9780	0
487	20250207	132800	425132620	9780	9780	9780	9780	0
488	20250207	132700	425132620	9780	9780	9780	9780	0
489	20250207	132600	425132620	9780	9780	9780	9780	1
490	20250207	132500	425122840	9790	9790	9790	9790	0
491	20250207	132400	425122840	9790	9790	9790	9790	0
492	20250207	132300	425122840	9790	9790	9790	9790	0
493	20250207	132200	425122840	9790	9790	9790	9790	0
494	20250207	132100	425122840	9790	9790	9790	9790	20
495	20250207	132000	424927040	9790	9790	9790	9790	1
496	20250207	131900	424917250	9740	9790	9790	9740	208
497	20250207	131800	422891280	9740	9740	9740	9740	0
498	20250207	131700	422891280	9740	9740	9740	9740	0
499	20250207	131600	422891280	9740	9750	9750	9740	162
500	20250207	131500	421313330	9750	9750	9750	9750	0
501	20250207	131400	421313330	9750	9760	9760	9750	76
502	20250207	131300	420572320	9740	9760	9760	9740	585
503	20250207	131200	414868080	9760	9760	9760	9760	61
504	20250207	131100	414272720	9760	9770	9770	9760	1597
505	20250207	131000	398676000	9800	9790	9800	9780	689
506	20250207	130900	391937450	9800	9800	9800	9800	1
507	20250207	130800	391927650	9800	9800	9800	9800	0
508	20250207	130700	391927650	9800	9800	9800	9800	0
509	20250207	130600	391927650	9800	9800	9800	9800	62
510	20250207	130500	391320050	9800	9780	9800	9780	11
511	20250207	130400	391212270	9800	9800	9800	9800	2
512	20250207	130300	391192670	9780	9780	9780	9780	12
513	20250207	130200	391075310	9780	9780	9780	9780	0
514	20250207	130100	391075310	9780	9780	9780	9780	20
515	20250207	130000	390879710	9780	9780	9780	9780	1
516	20250207	125900	390869930	9800	9800	9800	9800	21
517	20250207	125800	390664130	9800	9800	9800	9800	187
518	20250207	125700	388831530	9780	9780	9780	9780	1
519	20250207	125600	388821750	9800	9800	9800	9800	0
520	20250207	125500	388821750	9800	9800	9800	9800	0
521	20250207	125400	388821750	9800	9800	9800	9800	61
522	20250207	125300	388223950	9800	9800	9800	9800	0
523	20250207	125200	388223950	9800	9800	9800	9800	0
524	20250207	125100	388223950	9800	9800	9800	9800	0
525	20250207	125000	388223950	9800	9800	9800	9800	0
526	20250207	124900	388223950	9800	9800	9800	9800	0
527	20250207	124800	388223950	9800	9810	9810	9800	11
528	20250207	124700	388116140	9800	9770	9810	9760	912
529	20250207	124600	379214050	9760	9760	9760	9760	0
530	20250207	124500	379214050	9760	9790	9790	9760	192
531	20250207	124400	377336370	9810	9860	9870	9810	113
532	20250207	124300	376226500	9870	9870	9870	9870	0
533	20250207	124200	376226500	9870	9870	9870	9870	4
534	20250207	124100	376187020	9880	9880	9880	9880	15
535	20250207	124000	376038820	9880	9880	9880	9880	0
536	20250207	123900	376038820	9880	9880	9880	9880	51
537	20250207	123800	375534940	9850	9850	9850	9850	200
538	20250207	123700	373564940	9850	9870	9870	9850	1143
539	20250207	123600	362305440	9880	9870	9880	9870	19
540	20250207	123500	362117770	9870	9870	9880	9870	93
541	20250207	123400	361199840	9870	9890	9890	9870	20
542	20250207	123300	361002340	9890	9900	9900	9890	67
543	20250207	123200	360339050	9900	9880	9900	9880	118
544	20250207	123100	359173190	9880	9880	9880	9880	2
545	20250207	123000	359153430	9890	9890	9890	9890	0
546	20250207	122900	359153430	9890	9890	9890	9890	51
547	20250207	122800	358649040	9890	9900	9900	9850	611
548	20250207	122700	352630110	9900	9850	9900	9850	515
549	20250207	122600	347551220	9850	9820	9850	9820	196
550	20250207	122500	345625670	9820	9810	9820	9810	114
551	20250207	122400	344506220	9820	9820	9820	9820	20
552	20250207	122300	344309820	9830	9830	9830	9830	0
553	20250207	122200	344309820	9830	9830	9830	9830	2
554	20250207	122100	344290160	9830	9800	9830	9800	263
555	20250207	122000	341710070	9800	9800	9800	9800	50
556	20250207	121900	341220070	9800	9800	9800	9800	2
557	20250207	121800	341200470	9760	9800	9800	9760	446
558	20250207	121700	336833670	9760	9800	9800	9760	263
559	20250207	121600	334261250	9770	9800	9800	9770	11
560	20250207	121500	334153480	9820	9780	9820	9780	103
561	20250207	121400	333145060	9800	9800	9800	9800	0
562	20250207	121300	333145060	9800	9800	9800	9800	0
563	20250207	121200	333145060	9800	9800	9800	9800	392
564	20250207	121100	329303460	9820	9820	9820	9820	2
565	20250207	121000	329283820	9810	9770	9810	9770	102
566	20250207	120900	328283240	9770	9770	9770	9770	14
567	20250207	120800	328146460	9780	9780	9780	9780	101
568	20250207	120700	327158680	9820	9820	9820	9820	1
569	20250207	120600	327148860	9810	9810	9810	9810	17
570	20250207	120500	326982090	9840	9780	9840	9780	115
571	20250207	120400	325857280	9790	9800	9800	9790	200
572	20250207	120300	323898810	9840	9800	9850	9800	12
573	20250207	120200	323780760	9850	9850	9850	9850	15
574	20250207	120100	323633010	9850	9850	9850	9850	1
575	20250207	120000	323623160	9850	9850	9850	9850	0
576	20250207	115900	323623160	9850	9800	9850	9800	111
577	20250207	115800	322531600	9800	9800	9800	9800	102
578	20250207	115700	321532000	9800	9800	9800	9800	0
579	20250207	115600	321532000	9800	9840	9840	9800	223
580	20250207	115500	319346560	9840	9840	9840	9840	1
581	20250207	115400	319336720	9790	9800	9800	9780	329
582	20250207	115300	316116310	9850	9810	9850	9810	58
583	20250207	115200	315547170	9850	9850	9850	9850	0
584	20250207	115100	315547170	9850	9840	9850	9840	9
585	20250207	115000	315458600	9840	9800	9840	9800	51
586	20250207	114900	314958760	9790	9790	9790	9790	20
587	20250207	114800	314762960	9800	9800	9800	9800	610
588	20250207	114700	308784960	9800	9880	9880	9800	671
589	20250207	114600	302205010	9880	9880	9880	9830	132
590	20250207	114500	300906250	9900	9900	9940	9900	646
591	20250207	114400	294508700	9900	9840	9940	9770	1082
592	20250207	114300	283826740	9840	9790	9840	9720	2399
593	20250207	114200	260288100	9790	9770	9790	9770	101
594	20250207	114100	259300510	9770	9770	9770	9770	0
595	20250207	114000	259300510	9770	9770	9770	9770	65
596	20250207	113900	258665460	9770	9770	9770	9770	50
597	20250207	113800	258176960	9770	9770	9770	9770	59
598	20250207	113700	257600530	9770	9750	9770	9750	260
599	20250207	113600	255063030	9750	9710	9760	9710	55
600	20250207	113500	254527030	9750	9750	9750	9750	447
601	20250207	113400	250168780	9760	9700	9760	9700	2
602	20250207	113300	250149320	9760	9760	9760	9760	0
603	20250207	113200	250149320	9760	9750	9760	9750	206
604	20250207	113100	248140750	9750	9750	9750	9750	0
605	20250207	113000	248140750	9750	9750	9750	9750	200
606	20250207	112900	246190750	9750	9750	9750	9750	56
607	20250207	112800	245644750	9750	9750	9750	9690	17
608	20250207	112700	245479060	9750	9730	9750	9730	27
609	20250207	112600	245216170	9730	9730	9730	9730	10
610	20250207	112500	245118870	9690	9690	9690	9690	0
611	20250207	112400	245118870	9690	9690	9690	9690	0
612	20250207	112300	245118870	9690	9690	9690	9690	0
613	20250207	112200	245118870	9690	9690	9690	9690	597
614	20250207	112100	239333940	9690	9700	9700	9690	200
615	20250207	112000	237394940	9700	9730	9730	9700	85
616	20250207	111900	236569560	9750	9740	9750	9740	18
617	20250207	111800	236394110	9750	9740	9750	9720	165
618	20250207	111700	234790180	9740	9740	9740	9740	6
619	20250207	111600	234731740	9750	9750	9750	9750	100
620	20250207	111500	233756740	9740	9730	9740	9720	234
621	20250207	111400	231479160	9730	9730	9730	9730	9
622	20250207	111300	231391590	9730	9740	9740	9730	88
623	20250207	111200	230535060	9740	9740	9740	9740	50
624	20250207	111100	230048060	9750	9780	9780	9750	289
625	20250207	111000	227227880	9790	9770	9790	9770	87
626	20250207	110900	226376790	9770	9770	9800	9770	29
627	20250207	110800	226093340	9800	9800	9820	9800	69
628	20250207	110700	225417020	9800	9800	9800	9800	1293
629	20250207	110600	212745620	9800	9790	9800	9790	429
630	20250207	110500	208543460	9790	9790	9790	9790	1
631	20250207	110400	208533670	9780	9780	9780	9780	0
632	20250207	110300	208533670	9780	9780	9800	9750	421
633	20250207	110200	204416820	9780	9780	9800	9780	1112
634	20250207	110100	193526300	9760	9760	9760	9760	304
635	20250207	110000	190559260	9760	9750	9760	9750	100
636	20250207	105900	189583270	9760	9750	9760	9750	389
637	20250207	105800	185788750	9750	9720	9750	9720	427
638	20250207	105700	181628270	9730	9730	9730	9730	50
639	20250207	105600	181141770	9730	9720	9730	9720	259
640	20250207	105500	178621710	9730	9710	9730	9710	201
641	20250207	105400	176668030	9710	9650	9710	9650	1860
642	20250207	105300	158659150	9660	9650	9660	9650	775
643	20250207	105200	151176170	9650	9610	9650	9610	45
644	20250207	105100	150743680	9620	9620	9620	9620	53
645	20250207	105000	150233820	9650	9640	9660	9640	15
646	20250207	104900	150089190	9620	9620	9620	9620	0
647	20250207	104800	150089190	9620	9660	9660	9620	470
648	20250207	104700	145563790	9670	9670	9670	9670	0
649	20250207	104600	145563790	9670	9660	9670	9660	31
650	20250207	104500	145264320	9660	9640	9660	9640	81
651	20250207	104400	144482140	9640	9620	9640	9620	25
652	20250207	104300	144241560	9620	9620	9620	9620	0
653	20250207	104200	144241560	9620	9640	9640	9620	252
654	20250207	104100	141817000	9650	9660	9660	9650	141
655	20250207	104000	140455040	9670	9660	9670	9660	16
656	20250207	103900	140300420	9660	9650	9660	9650	52
657	20250207	103800	139798600	9650	9650	9650	9650	32
658	20250207	103700	139489800	9650	9650	9650	9650	0
659	20250207	103600	139489800	9650	9650	9650	9650	62
660	20250207	103500	138891500	9670	9640	9670	9640	649
661	20250207	103400	132626630	9650	9650	9650	9650	0
662	20250207	103300	132626630	9650	9650	9650	9650	500
663	20250207	103200	127801630	9650	9640	9650	9640	22
664	20250207	103100	127589540	9640	9640	9640	9640	100
665	20250207	103000	126625540	9640	9640	9640	9640	0
666	20250207	102900	126625540	9640	9640	9640	9640	50
667	20250207	102800	126143540	9640	9640	9640	9640	100
668	20250207	102700	125179540	9650	9630	9650	9630	366
669	20250207	102600	121650040	9630	9630	9630	9630	0
670	20250207	102500	121650040	9630	9630	9630	9630	200
671	20250207	102400	119724040	9620	9620	9620	9620	1148
672	20250207	102300	108680280	9620	9620	9620	9620	0
673	20250207	102200	108680280	9620	9620	9620	9620	125
674	20250207	102100	107477780	9620	9570	9620	9570	51
675	20250207	102000	106989660	9570	9620	9620	9570	948
676	20250207	101900	97913780	9620	9610	9620	9610	360
677	20250207	101800	94452630	9610	9610	9610	9610	0
678	20250207	101700	94452630	9610	9560	9610	9560	32
679	20250207	101600	94146620	9570	9570	9570	9570	20
680	20250207	101500	93955220	9590	9600	9600	9590	120
681	20250207	101400	92804220	9600	9580	9600	9580	205
682	20250207	101300	90840240	9590	9590	9590	9580	308
683	20250207	101200	87886600	9590	9590	9590	9590	474
684	20250207	101100	83340940	9620	9610	9620	9590	962
685	20250207	101000	74092630	9610	9590	9610	9590	252
686	20250207	100900	71671450	9590	9580	9590	9580	238
687	20250207	100800	69389050	9570	9570	9580	9570	11
688	20250207	100700	69283770	9550	9550	9550	9550	0
689	20250207	100600	69283770	9550	9550	9550	9550	0
690	20250207	100500	69283770	9550	9560	9560	9550	462
691	20250207	100400	64869000	9560	9560	9560	9560	532
692	20250207	100300	59783080	9550	9550	9550	9550	53
693	20250207	100200	59276930	9550	9550	9550	9550	0
694	20250207	100100	59276930	9550	9540	9550	9540	428
695	20250207	100000	55189640	9530	9530	9530	9530	63
696	20250207	095900	54589250	9530	9530	9530	9530	0
697	20250207	095800	54589250	9530	9520	9530	9520	248
698	20250207	095700	52226150	9530	9520	9530	9520	90
699	20250207	095600	51369310	9520	9520	9520	9520	0
700	20250207	095500	51369310	9520	9520	9520	9520	25
701	20250207	095400	51131310	9520	9510	9520	9510	23
702	20250207	095300	50912570	9500	9500	9500	9500	0
703	20250207	095200	50912570	9500	9500	9500	9500	7
704	20250207	095100	50846070	9500	9500	9500	9500	190
705	20250207	095000	49041070	9500	9520	9520	9500	30
706	20250207	094900	48755670	9530	9530	9530	9530	1
707	20250207	094800	48746140	9540	9540	9540	9540	4
708	20250207	094700	48707980	9540	9530	9540	9530	23
709	20250207	094600	48488610	9540	9530	9540	9530	12
710	20250207	094500	48374220	9530	9530	9530	9530	1
711	20250207	094400	48364690	9530	9500	9530	9500	291
712	20250207	094300	45595060	9480	9480	9480	9480	10
713	20250207	094200	45500260	9470	9470	9470	9470	0
714	20250207	094100	45500260	9470	9470	9470	9470	69
715	20250207	094000	44846830	9470	9470	9470	9470	0
716	20250207	093900	44846830	9470	9470	9470	9470	30
717	20250207	093800	44562730	9470	9470	9470	9470	1
718	20250207	093700	44553260	9540	9540	9540	9530	798
719	20250207	093600	36940840	9540	9520	9540	9520	101
720	20250207	093500	35978370	9520	9520	9520	9520	0
721	20250207	093400	35978370	9520	9480	9520	9480	112
722	20250207	093300	34916490	9460	9460	9460	9460	29
723	20250207	093200	34642150	9410	9420	9420	9410	231
724	20250207	093100	32466440	9410	9430	9430	9410	459
725	20250207	093000	28146030	9450	9450	9450	9450	20
726	20250207	092900	27957030	9480	9480	9480	9460	42
727	20250207	092800	27559390	9480	9480	9480	9480	1
728	20250207	092700	27549910	9480	9460	9480	9460	8
729	20250207	092600	27474110	9480	9500	9500	9480	504
730	20250207	092500	22695220	9520	9490	9520	9490	11
731	20250207	092400	22590800	9500	9500	9500	9500	0
732	20250207	092300	22590800	9500	9520	9520	9500	564
733	20250207	092200	17231660	9520	9520	9520	9520	100
734	20250207	092100	16279660	9540	9550	9550	9510	8
735	20250207	092000	16203310	9510	9510	9510	9510	14
736	20250207	091900	16070170	9510	9510	9510	9510	2
737	20250207	091800	16051150	9560	9560	9560	9530	22
738	20250207	091700	15841130	9560	9560	9560	9560	3
739	20250207	091600	15812450	9560	9510	9560	9510	6
740	20250207	091500	15755340	9560	9560	9560	9560	2
741	20250207	091400	15736220	9510	9500	9510	9500	31
742	20250207	091300	15441700	9560	9500	9560	9500	206
743	20250207	091200	13484640	9590	9590	9590	9590	0
744	20250207	091100	13484640	9590	9590	9590	9590	0
745	20250207	091000	13484640	9590	9590	9590	9590	0
746	20250207	090900	13484640	9590	9590	9590	9590	3
747	20250207	090800	13455870	9600	9600	9600	9600	0
748	20250207	090700	13455870	9600	9600	9600	9600	1
749	20250207	090600	13446270	9600	9490	9600	9420	1221
750	20250207	090500	1815260	9490	9490	9490	9490	1
751	20250207	090400	1805770	9590	9590	9590	9590	20
752	20250207	090300	1613970	9580	9580	9580	9580	7
753	20250207	090200	1546910	9590	9540	9590	9540	10
754	20250207	090100	1451260	9450	9520	9540	9450	6
755	20250207	090000	1394170	9430	9420	9430	9420	148