KissMeData/175140/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	203400	526145070	5770	5770	5770	5770	543
3	20250207	203300	526145070	5770	5770	5770	5770	0
4	20250207	203200	526145070	5770	5770	5770	5770	0
5	20250207	203100	526145070	5770	5770	5770	5770	0
6	20250207	203000	526145070	5770	5770	5770	5770	0
7	20250207	202900	526145070	5770	5770	5770	5770	0
8	20250207	202800	526145070	5770	5770	5770	5770	0
9	20250207	202700	526145070	5770	5770	5770	5770	0
10	20250207	202600	526145070	5770	5770	5770	5770	0
11	20250207	202500	526145070	5770	5770	5770	5770	0
12	20250207	202400	526145070	5770	5770	5770	5770	0
13	20250207	202300	526145070	5770	5770	5770	5770	0
14	20250207	202200	526145070	5770	5770	5770	5770	0
15	20250207	202100	526145070	5770	5770	5770	5770	0
16	20250207	202000	526145070	5770	5770	5770	5770	0
17	20250207	201900	526145070	5770	5770	5770	5770	0
18	20250207	201800	526145070	5770	5770	5770	5770	0
19	20250207	201700	526145070	5770	5770	5770	5770	0
20	20250207	201600	526145070	5770	5770	5770	5770	0
21	20250207	201500	526145070	5770	5770	5770	5770	0
22	20250207	201400	526145070	5770	5770	5770	5770	0
23	20250207	201300	526145070	5770	5770	5770	5770	0
24	20250207	201200	526145070	5770	5770	5770	5770	0
25	20250207	201100	526145070	5770	5770	5770	5770	0
26	20250207	201000	526145070	5770	5770	5770	5770	0
27	20250207	200900	526145070	5770	5770	5770	5770	0
28	20250207	200800	526145070	5770	5770	5770	5770	0
29	20250207	200700	526145070	5770	5770	5770	5770	0
30	20250207	200600	526145070	5770	5770	5770	5770	0
31	20250207	200500	526145070	5770	5770	5770	5770	0
32	20250207	200400	526145070	5770	5770	5770	5770	543
33	20250207	200300	526145070	5770	5770	5770	5770	0
34	20250207	200200	526145070	5770	5770	5770	5770	0
35	20250207	200100	526145070	5770	5770	5770	5770	0
36	20250207	200000	526145070	5770	5770	5770	5770	0
37	20250207	195900	526145070	5770	5770	5770	5770	0
38	20250207	195800	526145070	5770	5770	5770	5770	0
39	20250207	195700	526145070	5770	5770	5770	5770	0
40	20250207	195600	526145070	5770	5770	5770	5770	0
41	20250207	195500	526145070	5770	5770	5770	5770	0
42	20250207	195400	526145070	5770	5770	5770	5770	0
43	20250207	195300	526145070	5770	5770	5770	5770	0
44	20250207	195200	526145070	5770	5770	5770	5770	0
45	20250207	195100	526145070	5770	5770	5770	5770	0
46	20250207	195000	526145070	5770	5770	5770	5770	0
47	20250207	194900	526145070	5770	5770	5770	5770	0
48	20250207	194800	526145070	5770	5770	5770	5770	0
49	20250207	194700	526145070	5770	5770	5770	5770	0
50	20250207	194600	526145070	5770	5770	5770	5770	0
51	20250207	194500	526145070	5770	5770	5770	5770	0
52	20250207	194400	526145070	5770	5770	5770	5770	0
53	20250207	194300	526145070	5770	5770	5770	5770	0
54	20250207	194200	526145070	5770	5770	5770	5770	0
55	20250207	194100	526145070	5770	5770	5770	5770	0
56	20250207	194000	526145070	5770	5770	5770	5770	0
57	20250207	193900	526145070	5770	5770	5770	5770	0
58	20250207	193800	526145070	5770	5770	5770	5770	0
59	20250207	193700	526145070	5770	5770	5770	5770	0
60	20250207	193600	526145070	5770	5770	5770	5770	0
61	20250207	193500	526145070	5770	5770	5770	5770	0
62	20250207	193400	526145070	5770	5770	5770	5770	543
63	20250207	193300	526145070	5770	5770	5770	5770	0
64	20250207	193200	526145070	5770	5770	5770	5770	0
65	20250207	193100	526145070	5770	5770	5770	5770	0
66	20250207	193000	526145070	5770	5770	5770	5770	0
67	20250207	192900	526145070	5770	5770	5770	5770	0
68	20250207	192800	526145070	5770	5770	5770	5770	0
69	20250207	192700	526145070	5770	5770	5770	5770	0
70	20250207	192600	526145070	5770	5770	5770	5770	0
71	20250207	192500	526145070	5770	5770	5770	5770	0
72	20250207	192400	526145070	5770	5770	5770	5770	0
73	20250207	192300	526145070	5770	5770	5770	5770	0
74	20250207	192200	526145070	5770	5770	5770	5770	0
75	20250207	192100	526145070	5770	5770	5770	5770	0
76	20250207	192000	526145070	5770	5770	5770	5770	0
77	20250207	191900	526145070	5770	5770	5770	5770	0
78	20250207	191800	526145070	5770	5770	5770	5770	0
79	20250207	191700	526145070	5770	5770	5770	5770	0
80	20250207	191600	526145070	5770	5770	5770	5770	0
81	20250207	191500	526145070	5770	5770	5770	5770	0
82	20250207	191400	526145070	5770	5770	5770	5770	0
83	20250207	191300	526145070	5770	5770	5770	5770	0
84	20250207	191200	526145070	5770	5770	5770	5770	0
85	20250207	191100	526145070	5770	5770	5770	5770	0
86	20250207	191000	526145070	5770	5770	5770	5770	0
87	20250207	190900	526145070	5770	5770	5770	5770	0
88	20250207	190800	526145070	5770	5770	5770	5770	0
89	20250207	190700	526145070	5770	5770	5770	5770	0
90	20250207	190600	526145070	5770	5770	5770	5770	0
91	20250207	190500	526145070	5770	5770	5770	5770	0
92	20250207	190400	526145070	5770	5770	5770	5770	543
93	20250207	190300	526145070	5770	5770	5770	5770	0
94	20250207	190200	526145070	5770	5770	5770	5770	0
95	20250207	190100	526145070	5770	5770	5770	5770	0
96	20250207	190000	526145070	5770	5770	5770	5770	0
97	20250207	185900	526145070	5770	5770	5770	5770	0
98	20250207	185800	526145070	5770	5770	5770	5770	0
99	20250207	185700	526145070	5770	5770	5770	5770	0
100	20250207	185600	526145070	5770	5770	5770	5770	0
101	20250207	185500	526145070	5770	5770	5770	5770	0
102	20250207	185400	526145070	5770	5770	5770	5770	0
103	20250207	185300	526145070	5770	5770	5770	5770	0
104	20250207	185200	526145070	5770	5770	5770	5770	0
105	20250207	185100	526145070	5770	5770	5770	5770	0
106	20250207	185000	526145070	5770	5770	5770	5770	0
107	20250207	184900	526145070	5770	5770	5770	5770	0
108	20250207	184800	526145070	5770	5770	5770	5770	0
109	20250207	184700	526145070	5770	5770	5770	5770	0
110	20250207	184600	526145070	5770	5770	5770	5770	0
111	20250207	184500	526145070	5770	5770	5770	5770	0
112	20250207	184400	526145070	5770	5770	5770	5770	0
113	20250207	184300	526145070	5770	5770	5770	5770	0
114	20250207	184200	526145070	5770	5770	5770	5770	0
115	20250207	184100	526145070	5770	5770	5770	5770	0
116	20250207	184000	526145070	5770	5770	5770	5770	0
117	20250207	183900	526145070	5770	5770	5770	5770	0
118	20250207	183800	526145070	5770	5770	5770	5770	0
119	20250207	183700	526145070	5770	5770	5770	5770	0
120	20250207	183600	526145070	5770	5770	5770	5770	0
121	20250207	183500	526145070	5770	5770	5770	5770	0
122	20250207	183400	526145070	5770	5770	5770	5770	543
123	20250207	183300	526145070	5770	5770	5770	5770	0
124	20250207	183200	526145070	5770	5770	5770	5770	0
125	20250207	183100	526145070	5770	5770	5770	5770	0
126	20250207	183000	526145070	5770	5770	5770	5770	0
127	20250207	182900	526145070	5770	5770	5770	5770	0
128	20250207	182800	526145070	5770	5770	5770	5770	0
129	20250207	182700	526145070	5770	5770	5770	5770	0
130	20250207	182600	526145070	5770	5770	5770	5770	0
131	20250207	182500	526145070	5770	5770	5770	5770	0
132	20250207	182400	526145070	5770	5770	5770	5770	0
133	20250207	182300	526145070	5770	5770	5770	5770	0
134	20250207	182200	526145070	5770	5770	5770	5770	0
135	20250207	182100	526145070	5770	5770	5770	5770	0
136	20250207	182000	526145070	5770	5770	5770	5770	0
137	20250207	181900	526145070	5770	5770	5770	5770	0
138	20250207	181800	526145070	5770	5770	5770	5770	0
139	20250207	181700	526145070	5770	5770	5770	5770	0
140	20250207	181600	526145070	5770	5770	5770	5770	0
141	20250207	181500	526145070	5770	5770	5770	5770	0
142	20250207	181400	526145070	5770	5770	5770	5770	0
143	20250207	181300	526145070	5770	5770	5770	5770	0
144	20250207	181200	526145070	5770	5770	5770	5770	0
145	20250207	181100	526145070	5770	5770	5770	5770	0
146	20250207	181000	526145070	5770	5770	5770	5770	0
147	20250207	180900	526145070	5770	5770	5770	5770	0
148	20250207	180800	526145070	5770	5770	5770	5770	0
149	20250207	180700	526145070	5770	5770	5770	5770	0
150	20250207	180600	526145070	5770	5770	5770	5770	0
151	20250207	180500	526145070	5770	5770	5770	5770	0
152	20250207	180400	526145070	5770	5770	5770	5770	543
153	20250207	180300	526145070	5770	5770	5770	5770	0
154	20250207	180200	526145070	5770	5770	5770	5770	0
155	20250207	180100	526145070	5770	5770	5770	5770	0
156	20250207	180000	526145070	5770	5770	5770	5770	0
157	20250207	175900	526145070	5770	5770	5770	5770	0
158	20250207	175800	526145070	5770	5770	5770	5770	0
159	20250207	175700	526145070	5770	5770	5770	5770	0
160	20250207	175600	526145070	5770	5770	5770	5770	0
161	20250207	175500	526145070	5770	5770	5770	5770	0
162	20250207	175400	526145070	5770	5770	5770	5770	0
163	20250207	175300	526145070	5770	5770	5770	5770	0
164	20250207	175200	526145070	5770	5770	5770	5770	0
165	20250207	175100	526145070	5770	5770	5770	5770	0
166	20250207	175000	526145070	5770	5770	5770	5770	0
167	20250207	174900	526145070	5770	5770	5770	5770	0
168	20250207	174800	526145070	5770	5770	5770	5770	0
169	20250207	174700	526145070	5770	5770	5770	5770	0
170	20250207	174600	526145070	5770	5770	5770	5770	0
171	20250207	174500	526145070	5770	5770	5770	5770	0
172	20250207	174400	526145070	5770	5770	5770	5770	0
173	20250207	174300	526145070	5770	5770	5770	5770	0
174	20250207	174200	526145070	5770	5770	5770	5770	0
175	20250207	174100	526145070	5770	5770	5770	5770	0
176	20250207	174000	526145070	5770	5770	5770	5770	0
177	20250207	173900	526145070	5770	5770	5770	5770	0
178	20250207	173800	526145070	5770	5770	5770	5770	0
179	20250207	173700	526145070	5770	5770	5770	5770	0
180	20250207	173600	526145070	5770	5770	5770	5770	0
181	20250207	173500	526145070	5770	5770	5770	5770	0
182	20250207	173400	526145070	5770	5770	5770	5770	543
183	20250207	173300	526145070	5770	5770	5770	5770	0
184	20250207	173200	526145070	5770	5770	5770	5770	0
185	20250207	173100	526145070	5770	5770	5770	5770	0
186	20250207	173000	526145070	5770	5770	5770	5770	0
187	20250207	172900	526145070	5770	5770	5770	5770	0
188	20250207	172800	526145070	5770	5770	5770	5770	0
189	20250207	172700	526145070	5770	5770	5770	5770	0
190	20250207	172600	526145070	5770	5770	5770	5770	0
191	20250207	172500	526145070	5770	5770	5770	5770	0
192	20250207	172400	526145070	5770	5770	5770	5770	0
193	20250207	172300	526145070	5770	5770	5770	5770	0
194	20250207	172200	526145070	5770	5770	5770	5770	0
195	20250207	172100	526145070	5770	5770	5770	5770	0
196	20250207	172000	526145070	5770	5770	5770	5770	0
197	20250207	171900	526145070	5770	5770	5770	5770	0
198	20250207	171800	526145070	5770	5770	5770	5770	0
199	20250207	171700	526145070	5770	5770	5770	5770	0
200	20250207	171600	526145070	5770	5770	5770	5770	0
201	20250207	171500	526145070	5770	5770	5770	5770	0
202	20250207	171400	526145070	5770	5770	5770	5770	0
203	20250207	171300	526145070	5770	5770	5770	5770	0
204	20250207	171200	526145070	5770	5770	5770	5770	0
205	20250207	171100	526145070	5770	5770	5770	5770	0
206	20250207	171000	526145070	5770	5770	5770	5770	0
207	20250207	170900	526145070	5770	5770	5770	5770	0
208	20250207	170800	526145070	5770	5770	5770	5770	0
209	20250207	170700	526145070	5770	5770	5770	5770	0
210	20250207	170600	526145070	5770	5770	5770	5770	0
211	20250207	170500	526145070	5770	5770	5770	5770	0
212	20250207	170400	526145070	5770	5770	5770	5770	543
213	20250207	170300	526145070	5770	5770	5770	5770	0
214	20250207	170200	526145070	5770	5770	5770	5770	0
215	20250207	170100	526145070	5770	5770	5770	5770	0
216	20250207	170000	526145070	5770	5770	5770	5770	0
217	20250207	165900	526145070	5770	5770	5770	5770	0
218	20250207	165800	526145070	5770	5770	5770	5770	0
219	20250207	165700	526145070	5770	5770	5770	5770	0
220	20250207	165600	526145070	5770	5770	5770	5770	0
221	20250207	165500	526145070	5770	5770	5770	5770	0
222	20250207	165400	526145070	5770	5770	5770	5770	0
223	20250207	165300	526145070	5770	5770	5770	5770	0
224	20250207	165200	526145070	5770	5770	5770	5770	0
225	20250207	165100	526145070	5770	5770	5770	5770	0
226	20250207	165000	526145070	5770	5770	5770	5770	0
227	20250207	164900	526145070	5770	5770	5770	5770	0
228	20250207	164800	526145070	5770	5770	5770	5770	0
229	20250207	164700	526145070	5770	5770	5770	5770	0
230	20250207	164600	526145070	5770	5770	5770	5770	0
231	20250207	164500	526145070	5770	5770	5770	5770	0
232	20250207	164400	526145070	5770	5770	5770	5770	0
233	20250207	164300	526145070	5770	5770	5770	5770	0
234	20250207	164200	526145070	5770	5770	5770	5770	0
235	20250207	164100	526145070	5770	5770	5770	5770	0
236	20250207	164000	526145070	5770	5770	5770	5770	0
237	20250207	163900	526145070	5770	5770	5770	5770	0
238	20250207	163800	526145070	5770	5770	5770	5770	0
239	20250207	163700	526145070	5770	5770	5770	5770	0
240	20250207	163600	526145070	5770	5770	5770	5770	0
241	20250207	163500	526145070	5770	5770	5770	5770	0
242	20250207	163400	526145070	5770	5770	5770	5770	543
243	20250207	163300	526145070	5770	5770	5770	5770	0
244	20250207	163200	526145070	5770	5770	5770	5770	0
245	20250207	163100	526145070	5770	5770	5770	5770	0
246	20250207	163000	526145070	5770	5770	5770	5770	0
247	20250207	162900	526145070	5770	5770	5770	5770	0
248	20250207	162800	526145070	5770	5770	5770	5770	0
249	20250207	162700	526145070	5770	5770	5770	5770	0
250	20250207	162600	526145070	5770	5770	5770	5770	0
251	20250207	162500	526145070	5770	5770	5770	5770	0
252	20250207	162400	526145070	5770	5770	5770	5770	0
253	20250207	162300	526145070	5770	5770	5770	5770	0
254	20250207	162200	526145070	5770	5770	5770	5770	0
255	20250207	162100	526145070	5770	5770	5770	5770	0
256	20250207	162000	526145070	5770	5770	5770	5770	0
257	20250207	161900	526145070	5770	5770	5770	5770	0
258	20250207	161800	526145070	5770	5770	5770	5770	0
259	20250207	161700	526145070	5770	5770	5770	5770	0
260	20250207	161600	526145070	5770	5770	5770	5770	0
261	20250207	161500	526145070	5770	5770	5770	5770	0
262	20250207	161400	526145070	5770	5770	5770	5770	0
263	20250207	161300	526145070	5770	5770	5770	5770	0
264	20250207	161200	526145070	5770	5770	5770	5770	0
265	20250207	161100	526145070	5770	5770	5770	5770	0
266	20250207	161000	526145070	5770	5770	5770	5770	0
267	20250207	160900	526145070	5770	5770	5770	5770	0
268	20250207	160800	526145070	5770	5770	5770	5770	0
269	20250207	160700	526145070	5770	5770	5770	5770	0
270	20250207	160600	526145070	5770	5770	5770	5770	0
271	20250207	160500	526145070	5770	5770	5770	5770	0
272	20250207	160400	526145070	5770	5770	5770	5770	543
273	20250207	160300	526145070	5770	5770	5770	5770	0
274	20250207	160200	526145070	5770	5770	5770	5770	0
275	20250207	160100	526145070	5770	5770	5770	5770	0
276	20250207	160000	526145070	5770	5770	5770	5770	0
277	20250207	155900	526145070	5770	5770	5770	5770	0
278	20250207	155800	526145070	5770	5770	5770	5770	0
279	20250207	155700	526145070	5770	5770	5770	5770	0
280	20250207	155600	526145070	5770	5770	5770	5770	0
281	20250207	155500	526145070	5770	5770	5770	5770	0
282	20250207	155400	526145070	5770	5770	5770	5770	0
283	20250207	155300	526145070	5770	5770	5770	5770	0
284	20250207	155200	526145070	5770	5770	5770	5770	0
285	20250207	155100	526145070	5770	5770	5770	5770	0
286	20250207	155000	526145070	5770	5770	5770	5770	0
287	20250207	154900	526145070	5770	5770	5770	5770	0
288	20250207	154800	526145070	5770	5770	5770	5770	0
289	20250207	154700	526145070	5770	5770	5770	5770	0
290	20250207	154600	526145070	5770	5770	5770	5770	0
291	20250207	154500	526145070	5770	5770	5770	5770	0
292	20250207	154400	526145070	5770	5770	5770	5770	0
293	20250207	154300	526145070	5770	5770	5770	5770	0
294	20250207	154200	526145070	5770	5770	5770	5770	0
295	20250207	154100	526145070	5770	5770	5770	5770	0
296	20250207	154000	526145070	5770	5770	5770	5770	0
297	20250207	153900	526145070	5770	5770	5770	5770	0
298	20250207	153800	526145070	5770	5770	5770	5770	0
299	20250207	153700	526145070	5770	5770	5770	5770	0
300	20250207	153600	526145070	5770	5770	5770	5770	0
301	20250207	153500	526145070	5770	5770	5770	5770	0
302	20250207	153400	526145070	5770	5770	5770	5770	543
303	20250207	153300	526145070	5770	5770	5770	5770	0
304	20250207	153200	526145070	5770	5770	5770	5770	0
305	20250207	153100	526145070	5770	5770	5770	5770	0
306	20250207	153000	526145070	5770	5770	5770	5770	543
307	20250207	152900	523011960	5780	5780	5780	5780	0
308	20250207	152800	523011960	5780	5780	5780	5780	0
309	20250207	152700	523011960	5780	5780	5780	5780	0
310	20250207	152600	523011960	5780	5780	5780	5780	0
311	20250207	152500	523011960	5780	5780	5780	5780	0
312	20250207	152400	523011960	5780	5780	5780	5780	0
313	20250207	152300	523011960	5780	5780	5780	5780	0
314	20250207	152200	523011960	5780	5780	5780	5780	0
315	20250207	152100	523011960	5780	5780	5780	5780	0
316	20250207	152000	523011960	5780	5780	5780	5780	0
317	20250207	151900	523011960	5780	5770	5780	5770	126
318	20250207	151800	522284900	5770	5760	5770	5760	56
319	20250207	151700	521962030	5780	5780	5780	5780	1
320	20250207	151600	521956250	5780	5770	5780	5770	37
321	20250207	151500	521742750	5780	5770	5780	5770	15
322	20250207	151400	521656190	5770	5760	5780	5760	98
323	20250207	151300	521091480	5780	5780	5780	5770	499
324	20250207	151200	518212130	5770	5770	5780	5770	14
325	20250207	151100	518131340	5790	5790	5790	5790	20
326	20250207	151000	518015540	5790	5790	5790	5790	0
327	20250207	150900	518015540	5790	5790	5790	5790	0
328	20250207	150800	518015540	5790	5770	5790	5760	1355
329	20250207	150700	510198710	5770	5770	5770	5770	46
330	20250207	150600	509933290	5790	5790	5790	5790	0
331	20250207	150500	509933290	5790	5790	5790	5790	4
332	20250207	150400	509910130	5790	5790	5790	5790	0
333	20250207	150300	509910130	5790	5790	5790	5790	0
334	20250207	150200	509910130	5790	5790	5790	5790	0
335	20250207	150100	509910130	5790	5790	5790	5790	0
336	20250207	150000	509910130	5790	5790	5790	5790	0
337	20250207	145900	509910130	5790	5790	5790	5790	0
338	20250207	145800	509910130	5790	5790	5790	5790	1
339	20250207	145700	509904340	5780	5780	5780	5780	1094
340	20250207	145600	503581020	5780	5770	5780	5770	1149
341	20250207	145500	496940800	5780	5780	5780	5780	0
342	20250207	145400	496940800	5780	5780	5780	5780	0
343	20250207	145300	496940800	5780	5780	5780	5780	0
344	20250207	145200	496940800	5780	5780	5780	5780	0
345	20250207	145100	496940800	5780	5780	5780	5780	1000
346	20250207	145000	491160800	5780	5780	5780	5780	0
347	20250207	144900	491160800	5780	5780	5780	5780	0
348	20250207	144800	491160800	5780	5770	5780	5770	2
349	20250207	144700	491149250	5790	5770	5790	5770	2040
350	20250207	144600	479378040	5780	5770	5780	5770	570
351	20250207	144500	476088630	5770	5770	5770	5770	112
352	20250207	144400	475442390	5770	5770	5770	5770	0
353	20250207	144300	475442390	5770	5770	5770	5770	0
354	20250207	144200	475442390	5770	5770	5770	5770	0
355	20250207	144100	475442390	5770	5770	5770	5770	345
356	20250207	144000	473451740	5770	5770	5770	5770	5
357	20250207	143900	473422890	5770	5770	5770	5770	0
358	20250207	143800	473422890	5770	5770	5770	5770	0
359	20250207	143700	473422890	5770	5770	5770	5770	50
360	20250207	143600	473134390	5770	5760	5770	5760	51
361	20250207	143500	472840620	5770	5770	5770	5770	0
362	20250207	143400	472840620	5770	5770	5770	5770	9
363	20250207	143300	472788690	5770	5770	5770	5770	0
364	20250207	143200	472788690	5770	5770	5770	5770	0
365	20250207	143100	472788690	5770	5770	5770	5750	76
366	20250207	143000	472351650	5760	5760	5760	5760	55
367	20250207	142900	472034850	5770	5770	5770	5770	0
368	20250207	142800	472034850	5770	5770	5770	5770	0
369	20250207	142700	472034850	5770	5770	5770	5770	0
370	20250207	142600	472034850	5770	5750	5770	5750	2
371	20250207	142500	472023330	5770	5770	5770	5770	0
372	20250207	142400	472023330	5770	5770	5770	5770	0
373	20250207	142300	472023330	5770	5770	5770	5770	0
374	20250207	142200	472023330	5770	5770	5770	5770	67
375	20250207	142100	471636740	5770	5760	5770	5760	375
376	20250207	142000	469476730	5780	5780	5780	5780	1000
377	20250207	141900	463696730	5780	5760	5780	5760	675
378	20250207	141800	459808710	5760	5760	5760	5760	0
379	20250207	141700	459808710	5760	5760	5760	5760	0
380	20250207	141600	459808710	5760	5760	5760	5760	0
381	20250207	141500	459808710	5760	5760	5760	5760	0
382	20250207	141400	459808710	5760	5760	5760	5760	0
383	20250207	141300	459808710	5760	5760	5760	5760	0
384	20250207	141200	459808710	5760	5760	5760	5760	0
385	20250207	141100	459808710	5760	5760	5760	5760	0
386	20250207	141000	459808710	5760	5760	5760	5760	252
387	20250207	140900	458357190	5760	5760	5760	5760	20
388	20250207	140800	458241990	5760	5760	5760	5760	30
389	20250207	140700	458069190	5760	5760	5760	5760	100
390	20250207	140600	457493190	5750	5760	5760	5750	238
391	20250207	140500	456123190	5760	5760	5760	5760	1
392	20250207	140400	456117430	5750	5750	5750	5750	214
393	20250207	140300	454886930	5760	5760	5760	5760	0
394	20250207	140200	454886930	5760	5750	5770	5750	621
395	20250207	140100	451314960	5770	5760	5770	5750	501
396	20250207	140000	448434140	5770	5770	5770	5770	0
397	20250207	135900	448434140	5770	5800	5800	5750	653
398	20250207	135800	444674260	5780	5750	5780	5750	261
399	20250207	135700	443173480	5750	5750	5750	5750	10
400	20250207	135600	443115980	5750	5780	5780	5750	264
401	20250207	135500	441596990	5780	5750	5780	5750	1306
402	20250207	135400	434087430	5750	5750	5750	5750	196
403	20250207	135300	432960430	5780	5750	5780	5750	2002
404	20250207	135200	421448870	5780	5750	5780	5750	1101
405	20250207	135100	415115090	5780	5750	5780	5750	681
406	20250207	135000	411199310	5750	5750	5750	5750	0
407	20250207	134900	411199310	5750	5750	5750	5750	0
408	20250207	134800	411199310	5750	5750	5750	5750	0
409	20250207	134700	411199310	5750	5750	5750	5750	0
410	20250207	134600	411199310	5750	5750	5750	5750	0
411	20250207	134500	411199310	5750	5750	5750	5750	0
412	20250207	134400	411199310	5750	5730	5750	5730	38
413	20250207	134300	410981550	5750	5750	5750	5730	52
414	20250207	134200	410683550	5730	5750	5750	5730	23
415	20250207	134100	410551740	5730	5740	5740	5730	300
416	20250207	134000	408832730	5750	5750	5750	5750	0
417	20250207	133900	408832730	5750	5740	5750	5740	2
418	20250207	133800	408821240	5750	5750	5750	5750	0
419	20250207	133700	408821240	5750	5750	5750	5750	0
420	20250207	133600	408821240	5750	5750	5750	5750	0
421	20250207	133500	408821240	5750	5750	5750	5750	0
422	20250207	133400	408821240	5750	5730	5750	5730	2
423	20250207	133300	408809760	5750	5730	5750	5730	57
424	20250207	133200	408483130	5740	5740	5740	5740	15
425	20250207	133100	408397030	5740	5740	5740	5730	1930
426	20250207	133000	397318840	5750	5750	5750	5750	0
427	20250207	132900	397318840	5750	5740	5750	5740	867
428	20250207	132800	392338590	5750	5750	5750	5750	16
429	20250207	132700	392246590	5750	5750	5750	5750	0
430	20250207	132600	392246590	5750	5750	5750	5750	0
431	20250207	132500	392246590	5750	5750	5750	5750	0
432	20250207	132400	392246590	5750	5750	5750	5750	295
433	20250207	132300	390550340	5780	5780	5780	5780	0
434	20250207	132200	390550340	5780	5780	5780	5780	0
435	20250207	132100	390550340	5780	5780	5780	5780	0
436	20250207	132000	390550340	5780	5770	5780	5770	22
437	20250207	131900	390423280	5770	5770	5770	5770	0
438	20250207	131800	390423280	5770	5750	5770	5750	211
439	20250207	131700	389210010	5790	5790	5790	5790	0
440	20250207	131600	389210010	5790	5790	5790	5790	0
441	20250207	131500	389210010	5790	5790	5790	5790	0
442	20250207	131400	389210010	5790	5790	5790	5790	0
443	20250207	131300	389210010	5790	5790	5790	5790	0
444	20250207	131200	389210010	5790	5790	5790	5790	0
445	20250207	131100	389210010	5790	5790	5790	5790	0
446	20250207	131000	389210010	5790	5790	5790	5790	28
447	20250207	130900	389047890	5790	5790	5790	5790	1
448	20250207	130800	389042100	5750	5750	5750	5750	11
449	20250207	130700	388978850	5790	5790	5790	5790	50
450	20250207	130600	388689350	5790	5790	5790	5790	0
451	20250207	130500	388689350	5790	5790	5790	5790	8
452	20250207	130400	388643030	5790	5790	5790	5790	0
453	20250207	130300	388643030	5790	5780	5790	5780	1001
454	20250207	130200	382857240	5780	5780	5780	5780	0
455	20250207	130100	382857240	5780	5760	5780	5760	29
456	20250207	130000	382690180	5800	5800	5800	5800	0
457	20250207	125900	382690180	5800	5800	5800	5800	0
458	20250207	125800	382690180	5800	5800	5800	5800	0
459	20250207	125700	382690180	5800	5800	5800	5800	0
460	20250207	125600	382690180	5800	5800	5800	5800	0
461	20250207	125500	382690180	5800	5800	5800	5800	0
462	20250207	125400	382690180	5800	5800	5800	5800	0
463	20250207	125300	382690180	5800	5760	5800	5760	5
464	20250207	125200	382661340	5800	5800	5800	5800	0
465	20250207	125100	382661340	5800	5800	5800	5800	0
466	20250207	125000	382661340	5800	5800	5800	5800	0
467	20250207	124900	382661340	5800	5800	5800	5800	0
468	20250207	124800	382661340	5800	5800	5800	5800	0
469	20250207	124700	382661340	5800	5800	5800	5800	0
470	20250207	124600	382661340	5800	5800	5800	5800	0
471	20250207	124500	382661340	5800	5800	5800	5800	0
472	20250207	124400	382661340	5800	5790	5800	5790	1002
473	20250207	124300	376859740	5800	5810	5810	5800	21
474	20250207	124200	376737930	5780	5780	5780	5780	0
475	20250207	124100	376737930	5780	5780	5780	5780	504
476	20250207	124000	373824810	5780	5780	5780	5780	0
477	20250207	123900	373824810	5780	5770	5780	5770	90
478	20250207	123800	373304660	5780	5770	5780	5770	20
479	20250207	123700	373189250	5770	5770	5770	5770	0
480	20250207	123600	373189250	5770	5770	5770	5770	40
481	20250207	123500	372958450	5770	5770	5770	5770	0
482	20250207	123400	372958450	5770	5770	5770	5770	0
483	20250207	123300	372958450	5770	5770	5770	5770	0
484	20250207	123200	372958450	5770	5770	5770	5770	0
485	20250207	123100	372958450	5770	5740	5770	5740	101
486	20250207	123000	372378680	5770	5770	5770	5770	0
487	20250207	122900	372378680	5770	5770	5770	5770	0
488	20250207	122800	372378680	5770	5750	5770	5740	451
489	20250207	122700	369785890	5770	5770	5770	5770	0
490	20250207	122600	369785890	5770	5770	5770	5770	1
491	20250207	122500	369780120	5750	5770	5770	5750	41
492	20250207	122400	369543570	5770	5770	5770	5770	45
493	20250207	122300	369283920	5780	5780	5780	5780	0
494	20250207	122200	369283920	5780	5780	5780	5780	0
495	20250207	122100	369283920	5780	5780	5780	5780	0
496	20250207	122000	369283920	5780	5780	5780	5780	0
497	20250207	121900	369283920	5780	5780	5780	5780	0
498	20250207	121800	369283920	5780	5780	5780	5780	12
499	20250207	121700	369214560	5780	5780	5780	5780	0
500	20250207	121600	369214560	5780	5780	5780	5780	0
501	20250207	121500	369214560	5780	5780	5780	5780	0
502	20250207	121400	369214560	5780	5780	5780	5780	0
503	20250207	121300	369214560	5780	5780	5780	5780	0
504	20250207	121200	369214560	5780	5740	5780	5740	319
505	20250207	121100	367382760	5740	5740	5740	5740	125
506	20250207	121000	366665260	5740	5740	5740	5740	0
507	20250207	120900	366665260	5740	5740	5740	5740	0
508	20250207	120800	366665260	5740	5740	5740	5740	0
509	20250207	120700	366665260	5740	5740	5740	5740	100
510	20250207	120600	366091260	5740	5740	5740	5740	0
511	20250207	120500	366091260	5740	5740	5740	5740	0
512	20250207	120400	366091260	5740	5740	5740	5740	0
513	20250207	120300	366091260	5740	5740	5740	5740	0
514	20250207	120200	366091260	5740	5740	5740	5740	0
515	20250207	120100	366091260	5740	5740	5740	5740	0
516	20250207	120000	366091260	5740	5710	5740	5710	46
517	20250207	115900	365828570	5740	5720	5740	5710	76
518	20250207	115800	365394100	5730	5730	5730	5720	154
519	20250207	115700	364511800	5740	5740	5740	5740	1
520	20250207	115600	364506060	5730	5730	5740	5730	65
521	20250207	115500	364133600	5740	5750	5750	5710	5527
522	20250207	115400	332539620	5740	5740	5740	5740	4
523	20250207	115300	332516660	5750	5740	5750	5740	38
524	20250207	115200	332298530	5740	5730	5740	5730	61
525	20250207	115100	331948490	5750	5750	5750	5750	0
526	20250207	115000	331948490	5750	5730	5750	5730	134
527	20250207	114900	331180630	5720	5720	5720	5720	6
528	20250207	114800	331146310	5750	5760	5760	5730	3
529	20250207	114700	331129070	5720	5740	5740	5720	5500
530	20250207	114600	299641080	5770	5740	5770	5740	70
531	20250207	114500	299239010	5750	5750	5750	5750	1
532	20250207	114400	299233260	5740	5750	5750	5740	79
533	20250207	114300	298779450	5750	5740	5750	5740	21
534	20250207	114200	298658900	5740	5730	5740	5730	45
535	20250207	114100	298400800	5740	5750	5750	5740	70
536	20250207	114000	297998640	5760	5740	5760	5740	39
537	20250207	113900	297774760	5760	5730	5760	5730	43
538	20250207	113800	297528340	5740	5730	5740	5730	546
539	20250207	113700	294399740	5740	5730	5740	5730	46
540	20250207	113600	294136150	5750	5740	5750	5740	32
541	20250207	113500	293952460	5760	5760	5760	5760	0
542	20250207	113400	293952460	5760	5740	5760	5740	125
543	20250207	113300	293234940	5760	5760	5760	5760	0
544	20250207	113200	293234940	5760	5760	5760	5760	1
545	20250207	113100	293229180	5740	5750	5750	5740	170
546	20250207	113000	292253260	5750	5750	5750	5750	20
547	20250207	112900	292138260	5760	5760	5760	5760	0
548	20250207	112800	292138260	5760	5740	5760	5740	91
549	20250207	112700	291615890	5760	5760	5760	5760	1
550	20250207	112600	291610130	5750	5750	5750	5750	1
551	20250207	112500	291604380	5740	5750	5750	5740	46
552	20250207	112400	291340330	5740	5740	5750	5740	90
553	20250207	112300	290823720	5770	5770	5770	5770	0
554	20250207	112200	290823720	5770	5770	5770	5770	2
555	20250207	112100	290812180	5770	5740	5770	5740	45
556	20250207	112000	290553850	5750	5750	5750	5730	511
557	20250207	111900	287623700	5740	5740	5740	5740	45
558	20250207	111800	287365400	5750	5750	5750	5740	56
559	20250207	111700	287043850	5750	5740	5750	5740	46
560	20250207	111600	286779800	5750	5750	5750	5740	1343
561	20250207	111500	279061290	5760	5760	5770	5760	75
562	20250207	111400	278629280	5770	5770	5770	5770	25
563	20250207	111300	278485030	5770	5770	5770	5770	0
564	20250207	111200	278485030	5770	5760	5770	5760	90
565	20250207	111100	277966180	5780	5780	5780	5780	10
566	20250207	111000	277908380	5780	5780	5780	5780	1
567	20250207	110900	277902600	5760	5760	5770	5760	86
568	20250207	110800	277407230	5770	5770	5770	5760	54
569	20250207	110700	277096150	5780	5780	5780	5780	19
570	20250207	110600	276986330	5770	5770	5770	5770	45
571	20250207	110500	276726680	5780	5780	5780	5770	95
572	20250207	110400	276178510	5770	5770	5780	5770	80
573	20250207	110300	275716700	5810	5810	5810	5810	0
574	20250207	110200	275716700	5810	5810	5810	5810	31
575	20250207	110100	275536590	5820	5820	5820	5820	1
576	20250207	110000	275530770	5790	5780	5790	5770	391
577	20250207	105900	273274660	5770	5770	5770	5770	45
578	20250207	105800	273015010	5800	5760	5800	5760	1601
579	20250207	105700	263793210	5820	5820	5820	5820	0
580	20250207	105600	263793210	5820	5770	5820	5770	89
581	20250207	105500	263279630	5790	5790	5790	5790	0
582	20250207	105400	263279630	5790	5780	5790	5740	546
583	20250207	105300	260137720	5790	5790	5790	5790	50
584	20250207	105200	259848220	5800	5800	5800	5800	10
585	20250207	105100	259790220	5750	5840	5840	5750	5001
586	20250207	105000	230949730	5820	5820	5820	5820	90
587	20250207	104900	230425930	5830	5830	5830	5830	0
588	20250207	104800	230425930	5830	5830	5830	5830	131
589	20250207	104700	229662200	5810	5800	5810	5800	59
590	20250207	104600	229319550	5810	5810	5810	5810	30
591	20250207	104500	229145250	5820	5810	5820	5810	46
592	20250207	104400	228877980	5830	5830	5830	5830	0
593	20250207	104300	228877980	5830	5830	5830	5830	0
594	20250207	104200	228877980	5830	5810	5830	5810	101
595	20250207	104100	228290520	5800	5800	5800	5800	75
596	20250207	104000	227855520	5810	5820	5820	5810	15
597	20250207	103900	227768360	5810	5820	5820	5810	45
598	20250207	103800	227506500	5800	5800	5800	5800	53
599	20250207	103700	227199100	5800	5800	5800	5790	67
600	20250207	103600	226810720	5800	5820	5820	5800	65
601	20250207	103500	226432920	5840	5830	5840	5830	2
602	20250207	103400	226421250	5840	5840	5840	5840	1
603	20250207	103300	226415410	5800	5800	5800	5800	39
604	20250207	103200	226189210	5810	5810	5810	5810	70
605	20250207	103100	225782510	5810	5790	5810	5790	88
606	20250207	103000	225272960	5800	5790	5800	5790	501
607	20250207	102900	222372160	5790	5800	5810	5790	32
608	20250207	102800	222186380	5810	5800	5810	5800	45
609	20250207	102700	221925370	5810	5800	5810	5790	1170
610	20250207	102600	215149340	5810	5800	5810	5800	46
611	20250207	102500	214882530	5810	5820	5820	5810	1207
612	20250207	102400	207857900	5850	5850	5850	5850	0
613	20250207	102300	207857900	5850	5850	5850	5850	0
614	20250207	102200	207857900	5850	5830	5850	5830	46
615	20250207	102100	207589690	5850	5850	5850	5850	30
616	20250207	102000	207414190	5850	5850	5850	5840	120
617	20250207	101900	206712830	5840	5820	5840	5820	245
618	20250207	101800	205283360	5840	5830	5840	5830	216
619	20250207	101700	204024070	5850	5850	5850	5840	10
620	20250207	101600	203965610	5830	5830	5840	5830	50
621	20250207	101500	203674040	5840	5840	5840	5840	40
622	20250207	101400	203440440	5850	5840	5850	5840	4
623	20250207	101300	203417070	5840	5840	5840	5840	45
624	20250207	101200	203154270	5850	5840	5850	5840	51
625	20250207	101100	202856410	5850	5850	5850	5850	1
626	20250207	101000	202850560	5840	5840	5840	5840	143
627	20250207	100900	202015440	5840	5830	5840	5830	80
628	20250207	100800	201549020	5840	5840	5840	5840	12
629	20250207	100700	201478940	5850	5870	5870	5850	138
630	20250207	100600	200671510	5860	5850	5860	5850	54
631	20250207	100500	200355510	5850	5840	5850	5840	82
632	20250207	100400	199876620	5860	5830	5860	5830	14
633	20250207	100300	199794730	5830	5870	5870	5830	130
634	20250207	100200	199036670	5870	5870	5870	5870	0
635	20250207	100100	199036670	5870	5850	5870	5850	1885
636	20250207	100000	187991720	5870	5850	5870	5850	150
637	20250207	095900	187113150	5870	5870	5870	5870	0
638	20250207	095800	187113150	5870	5860	5870	5860	2626
639	20250207	095700	171724780	5850	5860	5860	5850	2045
640	20250207	095600	159741530	5860	5860	5860	5860	420
641	20250207	095500	157280330	5860	5860	5860	5860	3
642	20250207	095400	157262750	5870	5870	5880	5870	78
643	20250207	095300	156804880	5880	5880	5880	5880	9
644	20250207	095200	156751960	5890	5880	5890	5880	101
645	20250207	095100	156158070	5880	5880	5890	5880	175
646	20250207	095000	155129040	5880	5870	5890	5870	183
647	20250207	094900	154053440	5880	5860	5880	5860	56
648	20250207	094800	153725160	5870	5870	5870	5870	0
649	20250207	094700	153725160	5870	5860	5870	5860	146
650	20250207	094600	152869590	5880	5890	5890	5880	68
651	20250207	094500	152469720	5890	5850	5890	5850	1516
652	20250207	094400	143567010	5860	5860	5860	5860	50
653	20250207	094300	143274010	5820	5820	5820	5820	1
654	20250207	094200	143268190	5820	5820	5820	5820	518
655	20250207	094100	140253430	5820	5810	5820	5800	100
656	20250207	094000	139673010	5810	5800	5810	5800	32
657	20250207	093900	139487400	5820	5820	5820	5820	0
658	20250207	093800	139487400	5820	5820	5820	5820	1
659	20250207	093700	139481580	5810	5810	5810	5810	89
660	20250207	093600	138964490	5820	5820	5820	5820	41
661	20250207	093500	138725870	5770	5840	5840	5770	1799
662	20250207	093400	128342850	5810	5850	5850	5810	1547
663	20250207	093300	119312740	5850	5850	5850	5850	0
664	20250207	093200	119312740	5850	5850	5850	5850	0
665	20250207	093100	119312740	5850	5850	5850	5850	0
666	20250207	093000	119312740	5850	5850	5850	5850	84
667	20250207	092900	118821340	5850	5850	5850	5850	13
668	20250207	092800	118745290	5850	5850	5850	5850	171
669	20250207	092700	117744940	5850	5850	5850	5850	50
670	20250207	092600	117452440	5900	5890	5900	5890	14
671	20250207	092500	117369940	5900	5900	5900	5900	0
672	20250207	092400	117369940	5900	5900	5900	5900	2
673	20250207	092300	117358140	5900	5900	5900	5900	10
674	20250207	092200	117299140	5900	5890	5900	5860	33
675	20250207	092100	117105490	5890	5880	5890	5880	55
676	20250207	092000	116782050	5850	5870	5870	5850	164
677	20250207	091900	115822150	5870	5870	5870	5870	2
678	20250207	091800	115810410	5870	5920	5930	5870	883
679	20250207	091700	110592640	5950	5930	5950	5920	1977
680	20250207	091600	98884930	5960	5950	5960	5920	3425
681	20250207	091500	78515360	5950	5910	5950	5910	4685
682	20250207	091400	50688420	5910	5850	5910	5850	3860
683	20250207	091300	28000790	5850	5850	5890	5850	25
684	20250207	091200	27854140	5890	5830	5890	5830	694
685	20250207	091100	23808060	5820	5820	5820	5810	701
686	20250207	091000	19729740	5820	5820	5820	5820	1
687	20250207	090900	19723920	5810	5810	5810	5810	400
688	20250207	090800	17399920	5810	5810	5810	5810	0
689	20250207	090700	17399920	5810	5820	5820	5770	81
690	20250207	090600	16930010	5830	5830	5830	5830	1
691	20250207	090500	16924180	5800	5750	5800	5720	2011
692	20250207	090400	5367760	5750	5770	5770	5730	249
693	20250207	090300	3940010	5720	5770	5770	5720	131
694	20250207	090200	3184190	5770	5750	5770	5750	216
695	20250207	090100	1942170	5790	5750	5790	5720	109
696	20250207	090000	1318400	5760	5800	5800	5760	228